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
- 2006-11-01 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 | $16.03 | $19.25 | 84,600 | — | — |
| 2017-12-28 | $16.12 | $19.36 | 209,200 | — | — |
| 2017-12-27 | $16.01 | $19.23 | 80,400 | — | — |
| 2017-12-26 | $15.99 | $19.20 | 79,000 | — | — |
| 2017-12-22 | $16.07 | $19.30 | 100,500 | — | — |
| 2017-12-21 | $16.09 | $19.32 | 74,400 | — | — |
| 2017-12-20 | $16.05 | $19.28 | 97,800 | — | — |
| 2017-12-19 | $16.07 | $19.30 | 86,100 | — | — |
| 2017-12-18 | $16.12 | $19.36 | 63,900 | — | — |
| 2017-12-15 | $16.11 | $19.35 | 258,200 | — | — |
| 2017-12-14 | $15.96 | $19.17 | 49,600 | — | — |
| 2017-12-13 | $16.15 | $19.40 | 67,700 | — | — |
| 2017-12-12 | $16.13 | $19.37 | 44,700 | — | — |
| 2017-12-11 | $16.24 | $19.50 | 34,800 | — | — |
| 2017-12-08 | $16.52 | $19.84 | 30,500 | — | — |
| 2017-12-07 | $16.78 | $20.15 | 31,600 | — | — |
| 2017-12-06 | $16.84 | $20.22 | 51,400 | — | — |
| 2017-12-05 | $16.88 | $20.27 | 71,700 | — | — |
| 2017-12-04 | $17.02 | $20.44 | 85,500 | — | — |
| 2017-12-01 | $17.04 | $20.46 | 57,300 | — | — |
| 2017-11-30 | $17.07 | $20.50 | 180,700 | — | — |
| 2017-11-29 | $17.38 | $20.87 | 74,100 | — | — |
| 2017-11-28 | $17.15 | $20.60 | 94,100 | — | — |
| 2017-11-27 | $16.79 | $20.16 | 44,900 | — | — |
| 2017-11-24 | $16.64 | $19.98 | 14,600 | — | — |
| 2017-11-22 | $16.73 | $20.09 | 40,700 | — | — |
| 2017-11-21 | $16.57 | $19.90 | 39,500 | — | — |
| 2017-11-20 | $16.57 | $19.90 | 36,200 | — | — |
| 2017-11-17 | $16.42 | $19.72 | 63,600 | — | — |
| 2017-11-16 | $16.39 | $19.68 | 114,100 | — | — |
| 2017-11-15 | $16.34 | $19.62 | 84,600 | — | — |
| 2017-11-14 | $16.26 | $19.53 | 36,600 | — | — |
| 2017-11-13 | $16.15 | $19.40 | 11,900 | — | — |
| 2017-11-10 | $16.01 | $19.23 | 22,600 | — | — |
| 2017-11-09 | $16.12 | $19.26 | 46,200 | — | — |
| 2017-11-08 | $15.92 | $19.02 | 35,100 | — | — |
| 2017-11-07 | $15.92 | $19.02 | 49,600 | — | — |
| 2017-11-06 | $16.29 | $19.47 | 31,800 | — | — |
| 2017-11-03 | $16.32 | $19.50 | 40,900 | — | — |
| 2017-11-02 | $16.50 | $19.72 | 36,400 | — | — |
| 2017-11-01 | $16.15 | $19.30 | 47,900 | — | — |
| 2017-10-31 | $16.33 | $19.51 | 50,100 | — | — |
| 2017-10-30 | $16.34 | $19.53 | 47,200 | — | — |
| 2017-10-27 | $16.76 | $20.03 | 80,700 | — | — |
| 2017-10-26 | $16.89 | $20.18 | 42,200 | — | — |
| 2017-10-25 | $16.88 | $20.17 | 26,400 | — | — |
| 2017-10-24 | $16.78 | $20.05 | 39,400 | — | — |
| 2017-10-23 | $16.80 | $20.08 | 40,200 | — | — |
| 2017-10-20 | $16.84 | $20.12 | 41,900 | — | — |
| 2017-10-19 | $16.87 | $20.16 | 29,800 | — | — |
| 2017-10-18 | $16.86 | $20.15 | 115,900 | — | — |
| 2017-10-17 | $16.82 | $20.10 | 54,100 | — | — |
| 2017-10-16 | $16.87 | $20.16 | 86,200 | — | — |
| 2017-10-13 | $16.82 | $20.10 | 34,100 | — | — |
| 2017-10-12 | $16.88 | $20.17 | 272,000 | — | — |
| 2017-10-11 | $16.94 | $20.24 | 52,400 | — | — |
| 2017-10-10 | $16.97 | $20.28 | 119,300 | — | — |
| 2017-10-09 | $16.93 | $20.23 | 38,300 | — | — |
| 2017-10-06 | $16.93 | $20.23 | 96,800 | — | — |
| 2017-10-05 | $16.99 | $20.30 | 120,400 | — | — |
| 2017-10-04 | $16.97 | $20.28 | 40,500 | — | — |
| 2017-10-03 | $17.32 | $20.70 | 67,200 | — | — |
| 2017-10-02 | $17.15 | $20.49 | 63,100 | — | — |
| 2017-09-29 | $16.99 | $20.30 | 76,100 | — | — |
| 2017-09-28 | $17.10 | $20.43 | 68,400 | — | — |
| 2017-09-27 | $17.03 | $20.35 | 136,500 | — | — |
| 2017-09-26 | $16.88 | $20.17 | 59,400 | — | — |
| 2017-09-25 | $16.71 | $19.97 | 55,000 | — | — |
| 2017-09-22 | $16.67 | $19.92 | 139,900 | — | — |
| 2017-09-21 | $16.20 | $19.36 | 124,900 | — | — |
| 2017-09-20 | $16.20 | $19.36 | 158,700 | — | — |
| 2017-09-19 | $16.16 | $19.31 | 77,900 | — | — |
| 2017-09-18 | $16.06 | $19.19 | 108,300 | — | — |
| 2017-09-15 | $16.00 | $19.12 | 470,800 | — | — |
| 2017-09-14 | $16.10 | $19.24 | 96,500 | — | — |
| 2017-09-13 | $16.15 | $19.30 | 100,900 | — | — |
| 2017-09-12 | $16.20 | $19.36 | 58,300 | — | — |
| 2017-09-11 | $16.33 | $19.51 | 217,400 | — | — |
| 2017-09-08 | $16.32 | $19.50 | 133,800 | — | — |
| 2017-09-07 | $16.27 | $19.44 | 71,600 | — | — |
| 2017-09-06 | $16.41 | $19.61 | 50,200 | — | — |
| 2017-09-05 | $16.55 | $19.78 | 52,300 | — | — |
| 2017-09-01 | $16.81 | $20.09 | 29,300 | — | — |
| 2017-08-31 | $16.75 | $20.02 | 44,600 | — | — |
| 2017-08-30 | $16.62 | $19.86 | 50,600 | — | — |
| 2017-08-29 | $16.79 | $20.06 | 47,200 | — | — |
| 2017-08-28 | $16.73 | $19.99 | 53,400 | — | — |
| 2017-08-25 | $16.60 | $19.84 | 60,800 | — | — |
| 2017-08-24 | $16.38 | $19.57 | 87,700 | — | — |
| 2017-08-23 | $15.72 | $18.79 | 48,000 | — | — |
| 2017-08-22 | $15.84 | $18.93 | 82,400 | — | — |
| 2017-08-21 | $15.83 | $18.92 | 26,400 | — | — |
| 2017-08-18 | $15.75 | $18.82 | 104,500 | — | — |
| 2017-08-17 | $15.36 | $18.36 | 54,300 | — | — |
| 2017-08-16 | $15.91 | $19.01 | 75,300 | — | — |
| 2017-08-15 | $15.78 | $18.86 | 108,300 | — | — |
| 2017-08-14 | $15.98 | $19.10 | 51,600 | — | — |
| 2017-08-11 | $15.98 | $19.10 | 76,300 | — | — |
| 2017-08-10 | $16.54 | $19.77 | 38,800 | — | — |
| 2017-08-09 | $16.91 | $20.11 | 40,900 | — | — |
| 2017-08-08 | $16.98 | $20.19 | 38,000 | — | — |
| 2017-08-07 | $17.01 | $20.23 | 40,300 | — | — |
| 2017-08-04 | $17.10 | $20.34 | 32,100 | — | — |
| 2017-08-03 | $17.09 | $20.33 | 26,200 | — | — |
| 2017-08-02 | $17.00 | $20.22 | 45,400 | — | — |
| 2017-08-01 | $16.91 | $20.11 | 61,000 | — | — |
| 2017-07-31 | $16.92 | $20.12 | 74,300 | — | — |
| 2017-07-28 | $16.72 | $19.89 | 99,800 | — | — |
| 2017-07-27 | $17.04 | $20.27 | 47,500 | — | — |
| 2017-07-26 | $17.38 | $20.67 | 47,000 | — | — |
| 2017-07-25 | $17.36 | $20.65 | 34,800 | — | — |
| 2017-07-24 | $17.39 | $20.68 | 30,900 | — | — |
| 2017-07-21 | $17.44 | $20.74 | 223,800 | — | — |
| 2017-07-20 | $17.47 | $20.78 | 65,300 | — | — |
| 2017-07-19 | $17.49 | $20.80 | 23,100 | — | — |
| 2017-07-18 | $17.42 | $20.72 | 37,000 | — | — |
| 2017-07-17 | $17.43 | $20.73 | 43,600 | — | — |
| 2017-07-14 | $17.70 | $21.05 | 127,800 | — | — |
| 2017-07-13 | $17.56 | $20.88 | 30,800 | — | — |
| 2017-07-12 | $17.47 | $20.78 | 205,100 | — | — |
| 2017-07-11 | $17.59 | $20.92 | 48,600 | — | — |
| 2017-07-10 | $17.91 | $21.30 | 38,700 | — | — |
| 2017-07-07 | $17.97 | $21.37 | 47,100 | — | — |
| 2017-07-06 | $17.65 | $20.99 | 125,900 | — | — |
| 2017-07-05 | $17.48 | $20.79 | 326,700 | — | — |
| 2017-07-03 | $17.51 | $20.83 | 23,100 | — | — |
| 2017-06-30 | $17.60 | $20.93 | 53,600 | — | — |
| 2017-06-29 | $17.94 | $21.34 | 55,300 | — | — |
| 2017-06-28 | $17.94 | $21.34 | 61,700 | — | — |
| 2017-06-27 | $17.87 | $21.25 | 48,200 | — | — |
| 2017-06-26 | $17.55 | $20.87 | 659,500 | — | — |
| 2017-06-23 | $17.21 | $20.47 | 62,300 | — | — |
| 2017-06-22 | $17.10 | $20.34 | 15,900 | — | — |
| 2017-06-21 | $17.19 | $20.44 | 23,000 | — | — |
| 2017-06-20 | $17.33 | $20.61 | 12,100 | — | — |
| 2017-06-19 | $17.49 | $20.80 | 13,500 | — | — |
| 2017-06-16 | $17.13 | $20.37 | 62,600 | — | — |
| 2017-06-15 | $17.56 | $20.88 | 10,200 | — | — |
| 2017-06-14 | $17.45 | $20.75 | 13,800 | — | — |
| 2017-06-13 | $17.79 | $21.16 | 15,700 | — | — |
| 2017-06-12 | $17.69 | $21.04 | 18,800 | — | — |
| 2017-06-09 | $18.07 | $21.49 | 33,500 | — | — |
| 2017-06-08 | $18.14 | $21.57 | 14,200 | — | — |
| 2017-06-07 | $17.97 | $21.37 | 24,100 | — | — |
| 2017-06-06 | $17.54 | $20.86 | 15,900 | — | — |
| 2017-06-05 | $17.72 | $21.08 | 18,500 | — | — |
| 2017-06-02 | $17.54 | $20.86 | 25,700 | — | — |
| 2017-06-01 | $17.55 | $20.87 | 88,200 | — | — |
| 2017-05-31 | $17.11 | $20.35 | 11,100 | — | — |
| 2017-05-30 | $16.73 | $19.90 | 3,800 | — | — |
| 2017-05-26 | $17.03 | $20.25 | 10,300 | — | — |
| 2017-05-25 | $17.14 | $20.39 | 16,400 | — | — |
| 2017-05-24 | $16.87 | $20.06 | 17,500 | — | — |
| 2017-05-23 | $16.78 | $19.96 | 13,100 | — | — |
| 2017-05-22 | $16.65 | $19.80 | 19,800 | — | — |
| 2017-05-19 | $16.43 | $19.54 | 19,000 | — | — |
| 2017-05-18 | $16.51 | $19.64 | 17,200 | — | — |
| 2017-05-17 | $16.32 | $19.41 | 31,700 | — | — |
| 2017-05-16 | $17.22 | $20.48 | 69,700 | — | — |
| 2017-05-15 | $17.05 | $20.28 | 66,500 | — | — |
| 2017-05-12 | $16.84 | $20.03 | 12,000 | — | — |
| 2017-05-11 | $17.18 | $20.43 | 11,900 | — | — |
| 2017-05-10 | $17.47 | $20.68 | 12,600 | — | — |
| 2017-05-09 | $17.63 | $20.87 | 9,800 | — | — |
| 2017-05-08 | $18.00 | $21.31 | 9,500 | — | — |
| 2017-05-05 | $17.94 | $21.24 | 15,700 | — | — |
| 2017-05-04 | $18.03 | $21.35 | 17,700 | — | — |
| 2017-05-03 | $17.63 | $20.87 | 12,700 | — | — |
| 2017-05-02 | $17.54 | $20.77 | 12,800 | — | — |
| 2017-05-01 | $17.58 | $20.81 | 30,700 | — | — |
| 2017-04-28 | $18.21 | $21.56 | 16,600 | — | — |
| 2017-04-27 | $18.41 | $21.80 | 15,400 | — | — |
| 2017-04-26 | $18.32 | $21.69 | 27,700 | — | — |
| 2017-04-25 | $17.95 | $21.25 | 18,500 | — | — |
| 2017-04-24 | $17.75 | $21.01 | 21,400 | — | — |
| 2017-04-21 | $17.39 | $20.59 | 33,000 | — | — |
| 2017-04-20 | $17.37 | $20.56 | 22,200 | — | — |
| 2017-04-19 | $17.01 | $20.14 | 22,100 | — | — |
| 2017-04-18 | $16.67 | $19.74 | 28,200 | — | — |
| 2017-04-17 | $16.81 | $19.90 | 21,800 | — | — |
| 2017-04-13 | $16.68 | $19.75 | 14,100 | — | — |
| 2017-04-12 | $16.88 | $19.98 | 17,000 | — | — |
| 2017-04-11 | $17.09 | $20.23 | 21,700 | — | — |
| 2017-04-10 | $16.76 | $19.84 | 33,400 | — | — |
| 2017-04-07 | $16.84 | $19.94 | 16,900 | — | — |
| 2017-04-06 | $16.72 | $19.79 | 20,700 | — | — |
| 2017-04-05 | $16.54 | $19.58 | 39,500 | — | — |
| 2017-04-04 | $16.59 | $19.64 | 21,700 | — | — |
| 2017-04-03 | $16.56 | $19.61 | 26,300 | — | — |
| 2017-03-31 | $16.93 | $20.04 | 79,800 | — | — |
| 2017-03-30 | $16.85 | $19.95 | 156,000 | — | — |
| 2017-03-29 | $16.69 | $19.76 | 56,000 | — | — |
| 2017-03-28 | $16.53 | $19.57 | 17,900 | — | — |
| 2017-03-27 | $16.58 | $19.63 | 46,900 | — | — |
| 2017-03-24 | $16.53 | $19.57 | 52,200 | — | — |
| 2017-03-23 | $16.17 | $19.14 | 8,000 | — | — |
| 2017-03-22 | $15.86 | $18.78 | 40,800 | — | — |
| 2017-03-21 | $16.19 | $19.17 | 21,800 | — | — |
| 2017-03-20 | $16.97 | $20.09 | 15,300 | — | — |
| 2017-03-17 | $16.71 | $19.78 | 148,200 | — | — |
| 2017-03-16 | $16.55 | $19.59 | 32,800 | — | — |
| 2017-03-15 | $16.60 | $19.65 | 18,300 | — | — |
| 2017-03-14 | $16.50 | $19.53 | 75,600 | — | — |
| 2017-03-13 | $16.59 | $19.64 | 8,600 | — | — |
| 2017-03-10 | $16.61 | $19.66 | 16,500 | — | — |
| 2017-03-09 | $16.63 | $19.69 | 8,500 | — | — |
| 2017-03-08 | $16.51 | $19.55 | 45,300 | — | — |
| 2017-03-07 | $16.82 | $19.91 | 13,300 | — | — |
| 2017-03-06 | $17.01 | $20.14 | 7,500 | — | — |
| 2017-03-03 | $17.06 | $20.20 | 9,800 | — | — |
| 2017-03-02 | $17.06 | $20.20 | 6,000 | — | — |
| 2017-03-01 | $17.35 | $20.54 | 14,800 | — | — |
| 2017-02-28 | $17.00 | $20.13 | 31,200 | — | — |
| 2017-02-27 | $17.10 | $20.24 | 25,400 | — | — |
| 2017-02-24 | $16.98 | $20.10 | 11,700 | — | — |
| 2017-02-23 | $16.96 | $20.08 | 12,900 | — | — |
| 2017-02-22 | $16.90 | $20.01 | 14,100 | — | — |
| 2017-02-21 | $16.93 | $20.04 | 29,100 | — | — |
| 2017-02-17 | $16.74 | $19.82 | 30,900 | — | — |
| 2017-02-16 | $16.80 | $19.89 | 19,400 | — | — |
| 2017-02-15 | $16.53 | $19.57 | 17,700 | — | — |
| 2017-02-14 | $16.68 | $19.75 | 40,100 | — | — |
| 2017-02-13 | $16.57 | $19.62 | 15,800 | — | — |
| 2017-02-10 | $16.65 | $19.71 | 45,200 | — | — |
| 2017-02-09 | $16.34 | $19.34 | 65,700 | — | — |
| 2017-02-08 | $16.20 | $19.08 | 24,900 | — | — |
| 2017-02-07 | $16.45 | $19.38 | 13,200 | — | — |
| 2017-02-06 | $16.55 | $19.50 | 43,500 | — | — |
| 2017-02-03 | $16.53 | $19.47 | 29,000 | — | — |
| 2017-02-02 | $16.06 | $18.92 | 31,500 | — | — |
| 2017-02-01 | $16.10 | $18.97 | 12,600 | — | — |
| 2017-01-31 | $16.03 | $18.88 | 28,100 | — | — |
| 2017-01-30 | $15.69 | $18.48 | 18,800 | — | — |
| 2017-01-27 | $16.26 | $19.16 | 10,600 | — | — |
| 2017-01-26 | $16.33 | $19.24 | 25,000 | — | — |
| 2017-01-25 | $16.37 | $19.28 | 18,400 | — | — |
| 2017-01-24 | $16.22 | $19.11 | 9,500 | — | — |
| 2017-01-23 | $16.14 | $19.01 | 17,600 | — | — |
| 2017-01-20 | $16.10 | $18.97 | 34,100 | — | — |
| 2017-01-19 | $16.16 | $19.04 | 33,500 | — | — |
| 2017-01-18 | $16.12 | $18.99 | 8,800 | — | — |
| 2017-01-17 | $16.21 | $19.10 | 81,100 | — | — |
| 2017-01-13 | $16.28 | $19.18 | 44,600 | — | — |
| 2017-01-12 | $16.26 | $19.16 | 16,300 | — | — |
| 2017-01-11 | $16.41 | $19.33 | 20,700 | — | — |
| 2017-01-10 | $16.28 | $19.18 | 24,400 | — | — |
| 2017-01-09 | $16.24 | $19.13 | 14,400 | — | — |
| 2017-01-06 | $16.25 | $19.14 | 41,600 | — | — |
| 2017-01-05 | $16.28 | $19.18 | 30,900 | — | — |
| 2017-01-04 | $16.49 | $19.43 | 47,000 | — | — |
| 2017-01-03 | $16.32 | $19.23 | 31,300 | — | — |