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
- 2014-11-07 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 | $18.95 | $18.95 | 98,900 | — | — |
| 2017-12-28 | $18.75 | $18.75 | 83,200 | — | — |
| 2017-12-27 | $19.20 | $19.20 | 74,400 | — | — |
| 2017-12-26 | $19.40 | $19.40 | 81,500 | — | — |
| 2017-12-22 | $19.70 | $19.70 | 142,600 | — | — |
| 2017-12-21 | $20.10 | $20.10 | 244,800 | — | — |
| 2017-12-20 | $19.60 | $19.60 | 91,800 | — | — |
| 2017-12-19 | $19.65 | $19.65 | 133,700 | — | — |
| 2017-12-18 | $19.60 | $19.60 | 274,600 | — | — |
| 2017-12-15 | $18.95 | $18.95 | 247,600 | — | — |
| 2017-12-14 | $18.95 | $18.95 | 121,500 | — | — |
| 2017-12-13 | $19.05 | $19.05 | 155,900 | — | — |
| 2017-12-12 | $18.80 | $18.80 | 155,600 | — | — |
| 2017-12-11 | $19.20 | $19.20 | 319,100 | — | — |
| 2017-12-08 | $19.05 | $19.05 | 99,500 | — | — |
| 2017-12-07 | $19.00 | $19.00 | 148,900 | — | — |
| 2017-12-06 | $18.95 | $18.95 | 139,300 | — | — |
| 2017-12-05 | $18.80 | $18.80 | 202,800 | — | — |
| 2017-12-04 | $18.95 | $18.95 | 225,600 | — | — |
| 2017-12-01 | $18.75 | $18.75 | 154,300 | — | — |
| 2017-11-30 | $19.00 | $19.00 | 248,200 | — | — |
| 2017-11-29 | $18.90 | $18.90 | 209,100 | — | — |
| 2017-11-28 | $18.70 | $18.70 | 179,800 | — | — |
| 2017-11-27 | $18.30 | $18.30 | 111,000 | — | — |
| 2017-11-24 | $17.90 | $17.90 | 33,100 | — | — |
| 2017-11-22 | $17.75 | $17.75 | 95,400 | — | — |
| 2017-11-21 | $18.00 | $18.00 | 103,600 | — | — |
| 2017-11-20 | $18.15 | $18.15 | 126,300 | — | — |
| 2017-11-17 | $18.10 | $18.10 | 285,300 | — | — |
| 2017-11-16 | $18.20 | $18.20 | 414,400 | — | — |
| 2017-11-15 | $17.25 | $17.25 | 147,300 | — | — |
| 2017-11-14 | $17.30 | $17.30 | 134,600 | — | — |
| 2017-11-13 | $17.13 | $17.13 | 273,500 | — | — |
| 2017-11-10 | $17.40 | $17.40 | 437,000 | — | — |
| 2017-11-09 | $17.00 | $17.00 | 204,100 | — | — |
| 2017-11-08 | $17.25 | $17.25 | 423,000 | — | — |
| 2017-11-07 | $16.95 | $16.95 | 690,100 | — | — |
| 2017-11-06 | $15.70 | $15.70 | 335,200 | — | — |
| 2017-11-03 | $15.75 | $15.75 | 179,800 | — | — |
| 2017-11-02 | $15.60 | $15.60 | 181,100 | — | — |
| 2017-11-01 | $15.25 | $15.25 | 169,500 | — | — |
| 2017-10-31 | $15.55 | $15.55 | 205,800 | — | — |
| 2017-10-30 | $15.55 | $15.55 | 151,600 | — | — |
| 2017-10-27 | $16.05 | $16.05 | 176,500 | — | — |
| 2017-10-26 | $16.15 | $16.15 | 156,600 | — | — |
| 2017-10-25 | $15.75 | $15.75 | 285,900 | — | — |
| 2017-10-24 | $15.75 | $15.75 | 90,300 | — | — |
| 2017-10-23 | $15.60 | $15.60 | 152,400 | — | — |
| 2017-10-20 | $15.55 | $15.55 | 272,800 | — | — |
| 2017-10-19 | $15.75 | $15.75 | 193,300 | — | — |
| 2017-10-18 | $16.05 | $16.05 | 194,100 | — | — |
| 2017-10-17 | $15.90 | $15.90 | 457,200 | — | — |
| 2017-10-16 | $16.50 | $16.50 | 267,700 | — | — |
| 2017-10-13 | $16.80 | $16.80 | 365,400 | — | — |
| 2017-10-12 | $16.50 | $16.50 | 531,600 | — | — |
| 2017-10-11 | $15.95 | $15.95 | 202,400 | — | — |
| 2017-10-10 | $15.70 | $15.70 | 238,900 | — | — |
| 2017-10-09 | $15.50 | $15.50 | 77,000 | — | — |
| 2017-10-06 | $15.35 | $15.35 | 64,900 | — | — |
| 2017-10-05 | $15.30 | $15.30 | 74,600 | — | — |
| 2017-10-04 | $14.90 | $14.90 | 109,700 | — | — |
| 2017-10-03 | $15.05 | $15.05 | 324,300 | — | — |
| 2017-10-02 | $15.90 | $15.90 | 155,400 | — | — |
| 2017-09-29 | $15.65 | $15.65 | 112,200 | — | — |
| 2017-09-28 | $15.60 | $15.60 | 91,700 | — | — |
| 2017-09-27 | $15.60 | $15.60 | 171,100 | — | — |
| 2017-09-26 | $15.20 | $15.20 | 135,300 | — | — |
| 2017-09-25 | $14.80 | $14.80 | 168,500 | — | — |
| 2017-09-22 | $14.50 | $14.50 | 189,400 | — | — |
| 2017-09-21 | $14.55 | $14.55 | 363,600 | — | — |
| 2017-09-20 | $14.85 | $14.85 | 411,100 | — | — |
| 2017-09-19 | $15.35 | $15.35 | 218,400 | — | — |
| 2017-09-18 | $15.75 | $15.75 | 168,000 | — | — |
| 2017-09-15 | $15.70 | $15.70 | 310,200 | — | — |
| 2017-09-14 | $15.70 | $15.70 | 161,700 | — | — |
| 2017-09-13 | $16.00 | $16.00 | 128,500 | — | — |
| 2017-09-12 | $15.95 | $15.95 | 173,800 | — | — |
| 2017-09-11 | $16.20 | $16.20 | 211,300 | — | — |
| 2017-09-08 | $15.90 | $15.90 | 133,600 | — | — |
| 2017-09-07 | $15.90 | $15.90 | 138,300 | — | — |
| 2017-09-06 | $16.10 | $16.10 | 236,700 | — | — |
| 2017-09-05 | $16.50 | $16.50 | 130,600 | — | — |
| 2017-09-01 | $16.15 | $16.15 | 96,500 | — | — |
| 2017-08-31 | $15.85 | $15.85 | 105,300 | — | — |
| 2017-08-30 | $15.70 | $15.70 | 132,800 | — | — |
| 2017-08-29 | $15.60 | $15.60 | 146,700 | — | — |
| 2017-08-28 | $15.70 | $15.70 | 105,700 | — | — |
| 2017-08-25 | $15.55 | $15.55 | 127,800 | — | — |
| 2017-08-24 | $15.75 | $15.75 | 96,500 | — | — |
| 2017-08-23 | $15.70 | $15.70 | 176,000 | — | — |
| 2017-08-22 | $15.95 | $15.95 | 137,100 | — | — |
| 2017-08-21 | $15.80 | $15.80 | 225,200 | — | — |
| 2017-08-18 | $15.85 | $15.85 | 166,000 | — | — |
| 2017-08-17 | $15.85 | $15.85 | 122,200 | — | — |
| 2017-08-16 | $16.05 | $16.05 | 219,300 | — | — |
| 2017-08-15 | $15.80 | $15.80 | 417,500 | — | — |
| 2017-08-14 | $15.95 | $15.95 | 383,100 | — | — |
| 2017-08-11 | $15.30 | $15.30 | 226,900 | — | — |
| 2017-08-10 | $15.30 | $15.30 | 347,800 | — | — |
| 2017-08-09 | $15.90 | $15.90 | 282,100 | — | — |
| 2017-08-08 | $16.55 | $16.55 | 754,500 | — | — |
| 2017-08-07 | $16.05 | $16.05 | 477,400 | — | — |
| 2017-08-04 | $16.25 | $16.25 | 309,900 | — | — |
| 2017-08-03 | $16.35 | $16.35 | 119,200 | — | — |
| 2017-08-02 | $16.55 | $16.55 | 178,400 | — | — |
| 2017-08-01 | $16.90 | $16.90 | 91,100 | — | — |
| 2017-07-31 | $17.05 | $17.05 | 105,300 | — | — |
| 2017-07-28 | $17.20 | $17.20 | 85,400 | — | — |
| 2017-07-27 | $17.35 | $17.35 | 219,900 | — | — |
| 2017-07-26 | $17.45 | $17.45 | 108,500 | — | — |
| 2017-07-25 | $17.65 | $17.65 | 254,900 | — | — |
| 2017-07-24 | $17.45 | $17.45 | 186,600 | — | — |
| 2017-07-21 | $17.50 | $17.50 | 278,600 | — | — |
| 2017-07-20 | $17.65 | $17.65 | 535,400 | — | — |
| 2017-07-19 | $17.55 | $17.55 | 290,600 | — | — |
| 2017-07-18 | $17.20 | $17.20 | 349,300 | — | — |
| 2017-07-17 | $17.20 | $17.20 | 262,300 | — | — |
| 2017-07-14 | $17.00 | $17.00 | 367,000 | — | — |
| 2017-07-13 | $16.20 | $16.20 | 63,200 | — | — |
| 2017-07-12 | $16.15 | $16.15 | 125,300 | — | — |
| 2017-07-11 | $15.60 | $15.60 | 120,500 | — | — |
| 2017-07-10 | $15.55 | $15.55 | 102,100 | — | — |
| 2017-07-07 | $16.05 | $16.05 | 153,300 | — | — |
| 2017-07-06 | $15.70 | $15.70 | 93,500 | — | — |
| 2017-07-05 | $16.20 | $16.20 | 142,500 | — | — |
| 2017-07-03 | $16.35 | $16.35 | 60,800 | — | — |
| 2017-06-30 | $16.60 | $16.60 | 166,100 | — | — |
| 2017-06-29 | $16.00 | $16.00 | 81,200 | — | — |
| 2017-06-28 | $16.10 | $16.10 | 128,200 | — | — |
| 2017-06-27 | $15.50 | $15.50 | 156,000 | — | — |
| 2017-06-26 | $15.60 | $15.60 | 149,600 | — | — |
| 2017-06-23 | $16.60 | $16.60 | 417,900 | — | — |
| 2017-06-22 | $16.05 | $16.05 | 140,900 | — | — |
| 2017-06-21 | $15.65 | $15.65 | 179,300 | — | — |
| 2017-06-20 | $15.30 | $15.30 | 74,200 | — | — |
| 2017-06-19 | $15.95 | $15.95 | 191,300 | — | — |
| 2017-06-16 | $15.90 | $15.90 | 302,200 | — | — |
| 2017-06-15 | $16.70 | $16.70 | 462,900 | — | — |
| 2017-06-14 | $15.60 | $15.60 | 212,700 | — | — |
| 2017-06-13 | $15.15 | $15.15 | 127,300 | — | — |
| 2017-06-12 | $15.25 | $15.25 | 167,000 | — | — |
| 2017-06-09 | $15.65 | $15.65 | 166,000 | — | — |
| 2017-06-08 | $15.30 | $15.30 | 134,000 | — | — |
| 2017-06-07 | $15.50 | $15.50 | 80,700 | — | — |
| 2017-06-06 | $15.60 | $15.60 | 134,800 | — | — |
| 2017-06-05 | $15.65 | $15.65 | 142,600 | — | — |
| 2017-06-02 | $15.85 | $15.85 | 545,800 | — | — |
| 2017-06-01 | $16.00 | $16.00 | 393,600 | — | — |
| 2017-05-31 | $15.20 | $15.20 | 214,000 | — | — |
| 2017-05-30 | $14.95 | $14.95 | 210,700 | — | — |
| 2017-05-26 | $15.10 | $15.10 | 160,500 | — | — |
| 2017-05-25 | $14.95 | $14.95 | 143,100 | — | — |
| 2017-05-24 | $14.65 | $14.65 | 309,300 | — | — |
| 2017-05-23 | $14.90 | $14.90 | 290,800 | — | — |
| 2017-05-22 | $14.75 | $14.75 | 450,600 | — | — |
| 2017-05-19 | $13.90 | $13.90 | 164,800 | — | — |
| 2017-05-18 | $14.00 | $14.00 | 165,600 | — | — |
| 2017-05-17 | $13.70 | $13.70 | 124,600 | — | — |
| 2017-05-16 | $14.10 | $14.10 | 259,000 | — | — |
| 2017-05-15 | $14.05 | $14.05 | 93,600 | — | — |
| 2017-05-12 | $13.95 | $13.95 | 343,400 | — | — |
| 2017-05-11 | $13.95 | $13.95 | 232,800 | — | — |
| 2017-05-10 | $14.10 | $14.10 | 326,700 | — | — |
| 2017-05-09 | $14.10 | $14.10 | 214,100 | — | — |
| 2017-05-08 | $14.00 | $14.00 | 625,600 | — | — |
| 2017-05-05 | $13.30 | $13.30 | 830,000 | — | — |
| 2017-05-04 | $12.10 | $12.10 | 288,900 | — | — |
| 2017-05-03 | $11.85 | $11.85 | 126,300 | — | — |
| 2017-05-02 | $11.90 | $11.90 | 138,800 | — | — |
| 2017-05-01 | $11.75 | $11.75 | 90,300 | — | — |
| 2017-04-28 | $11.75 | $11.75 | 195,600 | — | — |
| 2017-04-27 | $12.05 | $12.05 | 198,200 | — | — |
| 2017-04-26 | $12.00 | $12.00 | 173,400 | — | — |
| 2017-04-25 | $11.85 | $11.85 | 114,700 | — | — |
| 2017-04-24 | $11.50 | $11.50 | 103,300 | — | — |
| 2017-04-21 | $11.30 | $11.30 | 107,400 | — | — |
| 2017-04-20 | $11.55 | $11.55 | 114,700 | — | — |
| 2017-04-19 | $11.55 | $11.55 | 452,500 | — | — |
| 2017-04-18 | $11.15 | $11.15 | 888,600 | — | — |
| 2017-04-17 | $11.35 | $11.35 | 128,500 | — | — |
| 2017-04-13 | $11.00 | $11.00 | 78,700 | — | — |
| 2017-04-12 | $11.10 | $11.10 | 62,700 | — | — |
| 2017-04-11 | $11.20 | $11.20 | 89,100 | — | — |
| 2017-04-10 | $11.00 | $11.00 | 87,300 | — | — |
| 2017-04-07 | $11.05 | $11.05 | 74,600 | — | — |
| 2017-04-06 | $11.15 | $11.15 | 159,200 | — | — |
| 2017-04-05 | $11.00 | $11.00 | 89,900 | — | — |
| 2017-04-04 | $10.90 | $10.90 | 155,800 | — | — |
| 2017-04-03 | $11.00 | $11.00 | 95,300 | — | — |
| 2017-03-31 | $11.00 | $11.00 | 101,300 | — | — |
| 2017-03-30 | $10.85 | $10.85 | 152,400 | — | — |
| 2017-03-29 | $11.30 | $11.30 | 239,400 | — | — |
| 2017-03-28 | $11.40 | $11.40 | 116,700 | — | — |
| 2017-03-27 | $11.40 | $11.40 | 134,300 | — | — |
| 2017-03-24 | $11.00 | $11.00 | 70,000 | — | — |
| 2017-03-23 | $10.90 | $10.90 | 107,300 | — | — |
| 2017-03-22 | $10.95 | $10.95 | 206,400 | — | — |
| 2017-03-21 | $10.55 | $10.55 | 169,400 | — | — |
| 2017-03-20 | $11.20 | $11.20 | 349,200 | — | — |
| 2017-03-17 | $11.45 | $11.45 | 452,100 | — | — |
| 2017-03-16 | $11.25 | $11.25 | 402,900 | — | — |
| 2017-03-15 | $11.15 | $11.15 | 174,700 | — | — |
| 2017-03-14 | $11.25 | $11.25 | 162,100 | — | — |
| 2017-03-13 | $11.20 | $11.20 | 184,400 | — | — |
| 2017-03-10 | $11.00 | $11.00 | 613,100 | — | — |
| 2017-03-09 | $9.85 | $9.85 | 189,100 | — | — |
| 2017-03-08 | $9.50 | $9.50 | 94,700 | — | — |
| 2017-03-07 | $9.50 | $9.50 | 94,500 | — | — |
| 2017-03-06 | $9.70 | $9.70 | 84,600 | — | — |
| 2017-03-03 | $10.10 | $10.10 | 136,200 | — | — |
| 2017-03-02 | $9.75 | $9.75 | 96,500 | — | — |
| 2017-03-01 | $10.00 | $10.00 | 161,100 | — | — |
| 2017-02-28 | $10.10 | $10.10 | 138,000 | — | — |
| 2017-02-27 | $10.70 | $10.70 | 75,300 | — | — |
| 2017-02-24 | $10.95 | $10.95 | 131,600 | — | — |
| 2017-02-23 | $11.30 | $11.30 | 64,100 | — | — |
| 2017-02-22 | $11.60 | $11.60 | 76,600 | — | — |
| 2017-02-21 | $11.50 | $11.50 | 122,300 | — | — |
| 2017-02-17 | $11.05 | $11.05 | 77,400 | — | — |
| 2017-02-16 | $10.90 | $10.90 | 61,000 | — | — |
| 2017-02-15 | $11.00 | $11.00 | 148,200 | — | — |
| 2017-02-14 | $11.30 | $11.30 | 96,200 | — | — |
| 2017-02-13 | $11.55 | $11.55 | 88,800 | — | — |
| 2017-02-10 | $11.75 | $11.75 | 74,500 | — | — |
| 2017-02-09 | $11.55 | $11.55 | 138,400 | — | — |
| 2017-02-08 | $11.85 | $11.85 | 276,500 | — | — |
| 2017-02-07 | $11.35 | $11.35 | 143,200 | — | — |
| 2017-02-06 | $11.25 | $11.25 | 188,100 | — | — |
| 2017-02-03 | $11.15 | $11.15 | 98,100 | — | — |
| 2017-02-02 | $11.00 | $11.00 | 85,900 | — | — |
| 2017-02-01 | $10.90 | $10.90 | 74,800 | — | — |
| 2017-01-31 | $11.15 | $11.15 | 89,000 | — | — |
| 2017-01-30 | $11.10 | $11.10 | 83,800 | — | — |
| 2017-01-27 | $11.10 | $11.10 | 145,000 | — | — |
| 2017-01-26 | $11.05 | $11.05 | 84,700 | — | — |
| 2017-01-25 | $11.25 | $11.25 | 207,400 | — | — |
| 2017-01-24 | $11.25 | $11.25 | 189,500 | — | — |
| 2017-01-23 | $10.80 | $10.80 | 146,800 | — | — |
| 2017-01-20 | $10.65 | $10.65 | 124,400 | — | — |
| 2017-01-19 | $10.35 | $10.35 | 84,100 | — | — |
| 2017-01-18 | $10.10 | $10.10 | 104,600 | — | — |
| 2017-01-17 | $10.05 | $10.05 | 111,100 | — | — |
| 2017-01-13 | $10.05 | $10.05 | 101,600 | — | — |
| 2017-01-12 | $10.10 | $10.10 | 92,400 | — | — |
| 2017-01-11 | $10.25 | $10.25 | 127,700 | — | — |
| 2017-01-10 | $10.10 | $10.10 | 66,800 | — | — |
| 2017-01-09 | $10.00 | $10.00 | 107,000 | — | — |
| 2017-01-06 | $10.10 | $10.10 | 119,500 | — | — |
| 2017-01-05 | $10.35 | $10.35 | 128,500 | — | — |
| 2017-01-04 | $10.50 | $10.50 | 125,400 | — | — |
| 2017-01-03 | $10.20 | $10.20 | 113,700 | — | — |