Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2003-06-12 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2017
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2017-12-29 | $15.65 | $15.65 | 467,000 | — | — |
| 2017-12-28 | $16.00 | $16.00 | 314,200 | — | — |
| 2017-12-27 | $16.15 | $16.15 | 357,700 | — | — |
| 2017-12-26 | $15.85 | $15.85 | 482,900 | — | — |
| 2017-12-22 | $16.40 | $16.40 | 288,200 | — | — |
| 2017-12-21 | $16.65 | $16.65 | 429,300 | — | — |
| 2017-12-20 | $16.60 | $16.60 | 289,900 | — | — |
| 2017-12-19 | $16.45 | $16.45 | 361,700 | — | — |
| 2017-12-18 | $16.45 | $16.45 | 573,100 | — | — |
| 2017-12-15 | $16.60 | $16.60 | 1,266,800 | — | — |
| 2017-12-14 | $14.90 | $14.90 | 498,500 | — | — |
| 2017-12-13 | $14.95 | $14.95 | 380,900 | — | — |
| 2017-12-12 | $14.85 | $14.85 | 539,400 | — | — |
| 2017-12-11 | $15.15 | $15.15 | 511,600 | — | — |
| 2017-12-08 | $15.30 | $15.30 | 442,200 | — | — |
| 2017-12-07 | $15.60 | $15.60 | 691,800 | — | — |
| 2017-12-06 | $15.40 | $15.40 | 1,045,000 | — | — |
| 2017-12-05 | $15.05 | $15.05 | 749,500 | — | — |
| 2017-12-04 | $15.05 | $15.05 | 827,900 | — | — |
| 2017-12-01 | $15.60 | $15.60 | 1,294,700 | — | — |
| 2017-11-30 | $16.40 | $16.40 | 1,028,000 | — | — |
| 2017-11-29 | $15.95 | $15.95 | 874,200 | — | — |
| 2017-11-28 | $16.80 | $16.80 | 490,200 | — | — |
| 2017-11-27 | $16.50 | $16.50 | 560,900 | — | — |
| 2017-11-24 | $16.95 | $16.95 | 232,600 | — | — |
| 2017-11-22 | $16.65 | $16.65 | 565,400 | — | — |
| 2017-11-21 | $17.20 | $17.20 | 733,100 | — | — |
| 2017-11-20 | $16.95 | $16.95 | 510,600 | — | — |
| 2017-11-17 | $16.65 | $16.65 | 981,900 | — | — |
| 2017-11-16 | $17.05 | $17.05 | 666,700 | — | — |
| 2017-11-15 | $16.55 | $16.55 | 635,100 | — | — |
| 2017-11-14 | $17.25 | $17.25 | 399,200 | — | — |
| 2017-11-13 | $17.40 | $17.40 | 552,200 | — | — |
| 2017-11-10 | $17.48 | $17.48 | 672,700 | — | — |
| 2017-11-09 | $17.35 | $17.35 | 736,300 | — | — |
| 2017-11-08 | $17.40 | $17.40 | 784,000 | — | — |
| 2017-11-07 | $17.25 | $17.25 | 725,000 | — | — |
| 2017-11-06 | $17.95 | $17.95 | 1,152,000 | — | — |
| 2017-11-03 | $17.90 | $17.90 | 2,435,000 | — | — |
| 2017-11-02 | $17.20 | $17.20 | 1,505,500 | — | — |
| 2017-11-01 | $15.80 | $15.80 | 3,289,700 | — | — |
| 2017-10-31 | $18.20 | $18.20 | 902,900 | — | — |
| 2017-10-30 | $18.00 | $18.00 | 689,900 | — | — |
| 2017-10-27 | $17.65 | $17.65 | 606,400 | — | — |
| 2017-10-26 | $17.50 | $17.50 | 330,700 | — | — |
| 2017-10-25 | $17.45 | $17.45 | 585,700 | — | — |
| 2017-10-24 | $17.40 | $17.40 | 407,000 | — | — |
| 2017-10-23 | $17.70 | $17.70 | 370,600 | — | — |
| 2017-10-20 | $17.45 | $17.45 | 300,700 | — | — |
| 2017-10-19 | $17.65 | $17.65 | 433,400 | — | — |
| 2017-10-18 | $17.85 | $17.85 | 590,700 | — | — |
| 2017-10-17 | $17.80 | $17.80 | 853,500 | — | — |
| 2017-10-16 | $17.60 | $17.60 | 375,800 | — | — |
| 2017-10-13 | $17.15 | $17.15 | 1,000,300 | — | — |
| 2017-10-12 | $17.25 | $17.25 | 382,300 | — | — |
| 2017-10-11 | $17.10 | $17.10 | 482,200 | — | — |
| 2017-10-10 | $16.80 | $16.80 | 688,300 | — | — |
| 2017-10-09 | $17.15 | $17.15 | 493,300 | — | — |
| 2017-10-06 | $17.20 | $17.20 | 371,400 | — | — |
| 2017-10-05 | $17.05 | $17.05 | 533,700 | — | — |
| 2017-10-04 | $17.15 | $17.15 | 619,800 | — | — |
| 2017-10-03 | $17.00 | $17.00 | 774,000 | — | — |
| 2017-10-02 | $16.90 | $16.90 | 924,500 | — | — |
| 2017-09-29 | $16.85 | $16.85 | 1,166,700 | — | — |
| 2017-09-28 | $16.45 | $16.45 | 570,200 | — | — |
| 2017-09-27 | $16.45 | $16.45 | 983,600 | — | — |
| 2017-09-26 | $15.75 | $15.75 | 538,500 | — | — |
| 2017-09-25 | $16.00 | $16.00 | 821,600 | — | — |
| 2017-09-22 | $16.00 | $16.00 | 508,900 | — | — |
| 2017-09-21 | $15.80 | $15.80 | 755,600 | — | — |
| 2017-09-20 | $16.15 | $16.15 | 449,600 | — | — |
| 2017-09-19 | $16.30 | $16.30 | 482,500 | — | — |
| 2017-09-18 | $16.15 | $16.15 | 1,095,500 | — | — |
| 2017-09-15 | $15.80 | $15.80 | 601,700 | — | — |
| 2017-09-14 | $15.75 | $15.75 | 558,000 | — | — |
| 2017-09-13 | $15.55 | $15.55 | 612,200 | — | — |
| 2017-09-12 | $15.50 | $15.50 | 526,300 | — | — |
| 2017-09-11 | $15.35 | $15.35 | 517,100 | — | — |
| 2017-09-08 | $14.78 | $14.78 | 404,700 | — | — |
| 2017-09-07 | $15.20 | $15.20 | 644,200 | — | — |
| 2017-09-06 | $15.20 | $15.20 | 665,500 | — | — |
| 2017-09-05 | $15.00 | $15.00 | 711,100 | — | — |
| 2017-09-01 | $15.25 | $15.25 | 985,100 | — | — |
| 2017-08-31 | $15.10 | $15.10 | 696,700 | — | — |
| 2017-08-30 | $15.20 | $15.20 | 827,100 | — | — |
| 2017-08-29 | $14.80 | $14.80 | 1,350,000 | — | — |
| 2017-08-28 | $14.75 | $14.75 | 776,600 | — | — |
| 2017-08-25 | $14.30 | $14.30 | 672,400 | — | — |
| 2017-08-24 | $14.25 | $14.25 | 370,200 | — | — |
| 2017-08-23 | $14.15 | $14.15 | 406,400 | — | — |
| 2017-08-22 | $14.30 | $14.30 | 604,100 | — | — |
| 2017-08-21 | $14.05 | $14.05 | 1,077,000 | — | — |
| 2017-08-18 | $14.05 | $14.05 | 757,400 | — | — |
| 2017-08-17 | $13.65 | $13.65 | 789,700 | — | — |
| 2017-08-16 | $14.15 | $14.15 | 708,900 | — | — |
| 2017-08-15 | $14.10 | $14.10 | 886,100 | — | — |
| 2017-08-14 | $14.00 | $14.00 | 1,156,500 | — | — |
| 2017-08-11 | $13.65 | $13.65 | 1,082,900 | — | — |
| 2017-08-10 | $13.30 | $13.30 | 632,900 | — | — |
| 2017-08-09 | $13.85 | $13.85 | 655,700 | — | — |
| 2017-08-08 | $13.80 | $13.80 | 681,100 | — | — |
| 2017-08-07 | $13.95 | $13.95 | 777,000 | — | — |
| 2017-08-04 | $13.55 | $13.55 | 1,361,200 | — | — |
| 2017-08-03 | $14.35 | $14.35 | 1,874,700 | — | — |
| 2017-08-02 | $12.85 | $12.85 | 1,433,200 | — | — |
| 2017-08-01 | $13.25 | $13.25 | 691,600 | — | — |
| 2017-07-31 | $13.10 | $13.10 | 532,900 | — | — |
| 2017-07-28 | $13.10 | $13.10 | 368,000 | — | — |
| 2017-07-27 | $13.25 | $13.25 | 660,100 | — | — |
| 2017-07-26 | $13.55 | $13.55 | 430,600 | — | — |
| 2017-07-25 | $13.30 | $13.30 | 361,700 | — | — |
| 2017-07-24 | $13.55 | $13.55 | 589,400 | — | — |
| 2017-07-21 | $13.25 | $13.25 | 424,600 | — | — |
| 2017-07-20 | $13.45 | $13.45 | 462,600 | — | — |
| 2017-07-19 | $13.40 | $13.40 | 1,035,400 | — | — |
| 2017-07-18 | $12.95 | $12.95 | 550,700 | — | — |
| 2017-07-17 | $12.85 | $12.85 | 602,400 | — | — |
| 2017-07-14 | $12.80 | $12.80 | 372,700 | — | — |
| 2017-07-13 | $12.70 | $12.70 | 541,200 | — | — |
| 2017-07-12 | $12.80 | $12.80 | 784,300 | — | — |
| 2017-07-11 | $12.55 | $12.55 | 1,253,700 | — | — |
| 2017-07-10 | $12.35 | $12.35 | 598,800 | — | — |
| 2017-07-07 | $12.25 | $12.25 | 667,600 | — | — |
| 2017-07-06 | $11.90 | $11.90 | 950,100 | — | — |
| 2017-07-05 | $12.20 | $12.20 | 927,400 | — | — |
| 2017-07-03 | $12.05 | $12.05 | 594,600 | — | — |
| 2017-06-30 | $12.40 | $12.40 | 1,242,000 | — | — |
| 2017-06-29 | $13.05 | $13.05 | 2,243,000 | — | — |
| 2017-06-28 | $13.00 | $13.00 | 1,439,900 | — | — |
| 2017-06-27 | $12.65 | $12.65 | 1,641,000 | — | — |
| 2017-06-26 | $12.55 | $12.55 | 1,039,600 | — | — |
| 2017-06-23 | $12.90 | $12.90 | 2,545,400 | — | — |
| 2017-06-22 | $12.80 | $12.80 | 1,238,700 | — | — |
| 2017-06-21 | $13.10 | $13.10 | 636,800 | — | — |
| 2017-06-20 | $13.00 | $13.00 | 632,100 | — | — |
| 2017-06-19 | $13.45 | $13.45 | 543,200 | — | — |
| 2017-06-16 | $13.20 | $13.20 | 841,800 | — | — |
| 2017-06-15 | $13.25 | $13.25 | 637,800 | — | — |
| 2017-06-14 | $13.75 | $13.75 | 752,700 | — | — |
| 2017-06-13 | $13.80 | $13.80 | 1,146,000 | — | — |
| 2017-06-12 | $14.00 | $14.00 | 1,527,400 | — | — |
| 2017-06-09 | $14.50 | $14.50 | 926,900 | — | — |
| 2017-06-08 | $15.45 | $15.45 | 572,200 | — | — |
| 2017-06-07 | $15.35 | $15.35 | 843,900 | — | — |
| 2017-06-06 | $14.75 | $14.75 | 804,300 | — | — |
| 2017-06-05 | $14.50 | $14.50 | 1,381,800 | — | — |
| 2017-06-02 | $14.55 | $14.55 | 797,400 | — | — |
| 2017-06-01 | $14.70 | $14.70 | 703,800 | — | — |
| 2017-05-31 | $14.70 | $14.70 | 778,300 | — | — |
| 2017-05-30 | $14.70 | $14.70 | 1,248,900 | — | — |
| 2017-05-26 | $14.40 | $14.40 | 578,500 | — | — |
| 2017-05-25 | $14.35 | $14.35 | 588,600 | — | — |
| 2017-05-24 | $14.25 | $14.25 | 859,500 | — | — |
| 2017-05-23 | $14.25 | $14.25 | 1,042,600 | — | — |
| 2017-05-22 | $13.70 | $13.70 | 813,100 | — | — |
| 2017-05-19 | $13.25 | $13.25 | 1,051,000 | — | — |
| 2017-05-18 | $13.20 | $13.20 | 1,030,100 | — | — |
| 2017-05-17 | $13.25 | $13.25 | 989,000 | — | — |
| 2017-05-16 | $14.00 | $14.00 | 754,800 | — | — |
| 2017-05-15 | $14.15 | $14.15 | 949,500 | — | — |
| 2017-05-12 | $13.60 | $13.60 | 773,600 | — | — |
| 2017-05-11 | $13.60 | $13.60 | 935,100 | — | — |
| 2017-05-10 | $13.75 | $13.75 | 540,700 | — | — |
| 2017-05-09 | $13.75 | $13.75 | 710,800 | — | — |
| 2017-05-08 | $13.75 | $13.75 | 950,200 | — | — |
| 2017-05-05 | $14.25 | $14.25 | 1,436,800 | — | — |
| 2017-05-04 | $13.75 | $13.75 | 3,838,000 | — | — |
| 2017-05-03 | $11.25 | $11.25 | 390,500 | — | — |
| 2017-05-02 | $11.60 | $11.60 | 673,500 | — | — |
| 2017-05-01 | $11.75 | $11.75 | 918,700 | — | — |
| 2017-04-28 | $11.10 | $11.10 | 433,500 | — | — |
| 2017-04-27 | $11.80 | $11.80 | 414,000 | — | — |
| 2017-04-26 | $11.60 | $11.60 | 258,500 | — | — |
| 2017-04-25 | $11.60 | $11.60 | 263,800 | — | — |
| 2017-04-24 | $11.30 | $11.30 | 184,200 | — | — |
| 2017-04-21 | $10.95 | $10.95 | 315,900 | — | — |
| 2017-04-20 | $11.30 | $11.30 | 328,400 | — | — |
| 2017-04-19 | $10.70 | $10.70 | 411,800 | — | — |
| 2017-04-18 | $10.60 | $10.60 | 150,900 | — | — |
| 2017-04-17 | $10.70 | $10.70 | 349,300 | — | — |
| 2017-04-13 | $10.70 | $10.70 | 356,700 | — | — |
| 2017-04-12 | $10.90 | $10.90 | 233,200 | — | — |
| 2017-04-11 | $11.15 | $11.15 | 235,600 | — | — |
| 2017-04-10 | $11.20 | $11.20 | 270,600 | — | — |
| 2017-04-07 | $11.45 | $11.45 | 777,700 | — | — |
| 2017-04-06 | $11.35 | $11.35 | 385,800 | — | — |
| 2017-04-05 | $11.15 | $11.15 | 368,900 | — | — |
| 2017-04-04 | $11.45 | $11.45 | 195,300 | — | — |
| 2017-04-03 | $11.55 | $11.55 | 351,100 | — | — |
| 2017-03-31 | $11.85 | $11.85 | 354,400 | — | — |
| 2017-03-30 | $11.63 | $11.63 | 257,100 | — | — |
| 2017-03-29 | $11.50 | $11.50 | 197,200 | — | — |
| 2017-03-28 | $11.40 | $11.40 | 176,000 | — | — |
| 2017-03-27 | $11.70 | $11.70 | 284,200 | — | — |
| 2017-03-24 | $11.55 | $11.55 | 400,900 | — | — |
| 2017-03-23 | $11.45 | $11.45 | 320,000 | — | — |
| 2017-03-22 | $11.10 | $11.10 | 388,500 | — | — |
| 2017-03-21 | $11.00 | $11.00 | 428,300 | — | — |
| 2017-03-20 | $11.55 | $11.55 | 355,400 | — | — |
| 2017-03-17 | $11.25 | $11.25 | 680,900 | — | — |
| 2017-03-16 | $10.95 | $10.95 | 272,600 | — | — |
| 2017-03-15 | $10.90 | $10.90 | 293,600 | — | — |
| 2017-03-14 | $10.90 | $10.90 | 131,600 | — | — |
| 2017-03-13 | $10.95 | $10.95 | 169,400 | — | — |
| 2017-03-10 | $11.05 | $11.05 | 390,600 | — | — |
| 2017-03-09 | $10.90 | $10.90 | 252,100 | — | — |
| 2017-03-08 | $11.15 | $11.15 | 347,300 | — | — |
| 2017-03-07 | $10.95 | $10.95 | 352,100 | — | — |
| 2017-03-06 | $10.95 | $10.95 | 317,400 | — | — |
| 2017-03-03 | $11.10 | $11.10 | 558,800 | — | — |
| 2017-03-02 | $11.10 | $11.10 | 540,400 | — | — |
| 2017-03-01 | $11.05 | $11.05 | 851,400 | — | — |
| 2017-02-28 | $10.65 | $10.65 | 680,300 | — | — |
| 2017-02-27 | $11.25 | $11.25 | 672,800 | — | — |
| 2017-02-24 | $11.15 | $11.15 | 637,800 | — | — |
| 2017-02-23 | $11.40 | $11.40 | 351,600 | — | — |
| 2017-02-22 | $11.75 | $11.75 | 393,800 | — | — |
| 2017-02-21 | $11.85 | $11.85 | 390,500 | — | — |
| 2017-02-17 | $11.85 | $11.85 | 464,600 | — | — |
| 2017-02-16 | $11.75 | $11.75 | 552,600 | — | — |
| 2017-02-15 | $12.05 | $12.05 | 702,500 | — | — |
| 2017-02-14 | $11.95 | $11.95 | 530,500 | — | — |
| 2017-02-13 | $12.00 | $12.00 | 470,000 | — | — |
| 2017-02-10 | $12.20 | $12.20 | 679,000 | — | — |
| 2017-02-09 | $12.15 | $12.15 | 1,135,800 | — | — |
| 2017-02-08 | $12.40 | $12.40 | 459,600 | — | — |
| 2017-02-07 | $12.60 | $12.60 | 517,900 | — | — |
| 2017-02-06 | $12.70 | $12.70 | 498,700 | — | — |
| 2017-02-03 | $12.70 | $12.70 | 459,200 | — | — |
| 2017-02-02 | $12.65 | $12.65 | 354,400 | — | — |
| 2017-02-01 | $12.70 | $12.70 | 304,600 | — | — |
| 2017-01-31 | $12.45 | $12.45 | 564,000 | — | — |
| 2017-01-30 | $12.45 | $12.45 | 318,700 | — | — |
| 2017-01-27 | $12.60 | $12.60 | 520,300 | — | — |
| 2017-01-26 | $12.35 | $12.35 | 808,300 | — | — |
| 2017-01-25 | $12.25 | $12.25 | 699,500 | — | — |
| 2017-01-24 | $12.10 | $12.10 | 450,300 | — | — |
| 2017-01-23 | $11.90 | $11.90 | 221,500 | — | — |
| 2017-01-20 | $11.60 | $11.60 | 789,900 | — | — |
| 2017-01-19 | $11.60 | $11.60 | 324,600 | — | — |
| 2017-01-18 | $11.75 | $11.75 | 419,400 | — | — |
| 2017-01-17 | $11.20 | $11.20 | 261,000 | — | — |
| 2017-01-13 | $11.50 | $11.50 | 255,000 | — | — |
| 2017-01-12 | $10.95 | $10.95 | 174,400 | — | — |
| 2017-01-11 | $11.25 | $11.25 | 397,600 | — | — |
| 2017-01-10 | $11.15 | $11.15 | 195,900 | — | — |
| 2017-01-09 | $10.90 | $10.90 | 206,800 | — | — |
| 2017-01-06 | $10.95 | $10.95 | 211,800 | — | — |
| 2017-01-05 | $11.30 | $11.30 | 241,200 | — | — |
| 2017-01-04 | $11.40 | $11.40 | 293,200 | — | — |
| 2017-01-03 | $11.35 | $11.35 | 277,100 | — | — |