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
- 2016-11-02 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 | $22.53 | $22.53 | 156,500 | — | — |
| 2017-12-28 | $22.44 | $22.44 | 87,600 | — | — |
| 2017-12-27 | $22.64 | $22.64 | 161,500 | — | — |
| 2017-12-26 | $22.60 | $22.60 | 103,200 | — | — |
| 2017-12-22 | $22.48 | $22.48 | 140,700 | — | — |
| 2017-12-21 | $22.63 | $22.63 | 806,200 | — | — |
| 2017-12-20 | $22.58 | $22.58 | 353,200 | — | — |
| 2017-12-19 | $22.31 | $22.31 | 293,500 | — | — |
| 2017-12-18 | $22.05 | $22.05 | 644,300 | — | — |
| 2017-12-15 | $20.75 | $20.75 | 1,181,600 | — | — |
| 2017-12-14 | $19.91 | $19.91 | 209,600 | — | — |
| 2017-12-13 | $19.42 | $19.42 | 782,300 | — | — |
| 2017-12-12 | $18.97 | $18.97 | 467,200 | — | — |
| 2017-12-11 | $19.55 | $19.55 | 348,600 | — | — |
| 2017-12-08 | $18.64 | $18.64 | 346,700 | — | — |
| 2017-12-07 | $18.21 | $18.21 | 718,200 | — | — |
| 2017-12-06 | $17.82 | $17.82 | 566,700 | — | — |
| 2017-12-05 | $19.78 | $19.78 | 439,900 | — | — |
| 2017-12-04 | $20.13 | $20.13 | 338,400 | — | — |
| 2017-12-01 | $20.45 | $20.45 | 244,200 | — | — |
| 2017-11-30 | $20.45 | $20.45 | 573,200 | — | — |
| 2017-11-29 | $19.60 | $19.60 | 549,000 | — | — |
| 2017-11-28 | $20.12 | $20.12 | 132,000 | — | — |
| 2017-11-27 | $20.00 | $20.00 | 275,300 | — | — |
| 2017-11-24 | $20.23 | $20.23 | 178,400 | — | — |
| 2017-11-22 | $20.25 | $20.25 | 232,400 | — | — |
| 2017-11-21 | $20.42 | $20.42 | 267,400 | — | — |
| 2017-11-20 | $20.04 | $20.04 | 500,800 | — | — |
| 2017-11-17 | $19.84 | $19.84 | 219,900 | — | — |
| 2017-11-16 | $19.51 | $19.51 | 338,400 | — | — |
| 2017-11-15 | $19.52 | $19.52 | 297,400 | — | — |
| 2017-11-14 | $19.55 | $19.55 | 410,400 | — | — |
| 2017-11-13 | $19.13 | $19.13 | 2,315,300 | — | — |
| 2017-11-10 | $18.85 | $18.85 | 777,200 | — | — |
| 2017-11-09 | $18.03 | $18.03 | 798,800 | — | — |
| 2017-11-08 | $17.99 | $17.99 | 1,307,000 | — | — |
| 2017-11-07 | $17.86 | $17.86 | 986,200 | — | — |
| 2017-11-06 | $16.80 | $16.80 | 446,600 | — | — |
| 2017-11-03 | $16.05 | $16.05 | 620,500 | — | — |
| 2017-11-02 | $15.81 | $15.81 | 821,100 | — | — |
| 2017-11-01 | $16.47 | $16.47 | 909,400 | — | — |
| 2017-10-31 | $15.70 | $15.70 | 471,200 | — | — |
| 2017-10-30 | $15.40 | $15.40 | 350,000 | — | — |
| 2017-10-27 | $15.45 | $15.45 | 641,500 | — | — |
| 2017-10-26 | $14.94 | $14.94 | 620,400 | — | — |
| 2017-10-25 | $14.65 | $14.65 | 524,300 | — | — |
| 2017-10-24 | $15.02 | $15.02 | 432,200 | — | — |
| 2017-10-23 | $15.28 | $15.28 | 763,900 | — | — |
| 2017-10-20 | $15.64 | $15.64 | 1,128,900 | — | — |
| 2017-10-19 | $14.72 | $14.72 | 1,109,800 | — | — |
| 2017-10-18 | $13.68 | $13.68 | 688,800 | — | — |
| 2017-10-17 | $12.97 | $12.97 | 192,400 | — | — |
| 2017-10-16 | $13.09 | $13.09 | 102,500 | — | — |
| 2017-10-13 | $12.99 | $12.99 | 303,600 | — | — |
| 2017-10-12 | $13.14 | $13.14 | 199,600 | — | — |
| 2017-10-11 | $13.41 | $13.41 | 706,900 | — | — |
| 2017-10-10 | $12.48 | $12.48 | 199,000 | — | — |
| 2017-10-09 | $12.44 | $12.44 | 801,500 | — | — |
| 2017-10-06 | $12.03 | $12.03 | 193,800 | — | — |
| 2017-10-05 | $12.11 | $12.11 | 280,400 | — | — |
| 2017-10-04 | $11.72 | $11.72 | 227,900 | — | — |
| 2017-10-03 | $11.90 | $11.90 | 254,200 | — | — |
| 2017-10-02 | $11.26 | $11.26 | 85,100 | — | — |
| 2017-09-29 | $11.26 | $11.26 | 98,500 | — | — |
| 2017-09-28 | $11.30 | $11.30 | 62,200 | — | — |
| 2017-09-27 | $11.43 | $11.43 | 172,100 | — | — |
| 2017-09-26 | $11.41 | $11.41 | 387,900 | — | — |
| 2017-09-25 | $11.32 | $11.32 | 220,400 | — | — |
| 2017-09-22 | $11.85 | $11.85 | 127,400 | — | — |
| 2017-09-21 | $11.90 | $11.90 | 143,300 | — | — |
| 2017-09-20 | $11.98 | $11.98 | 633,000 | — | — |
| 2017-09-19 | $12.09 | $12.09 | 641,200 | — | — |
| 2017-09-18 | $11.04 | $11.04 | 266,400 | — | — |
| 2017-09-15 | $11.34 | $11.34 | 152,600 | — | — |
| 2017-09-14 | $11.35 | $11.35 | 137,200 | — | — |
| 2017-09-13 | $11.58 | $11.58 | 317,500 | — | — |
| 2017-09-12 | $10.90 | $10.90 | 611,600 | — | — |
| 2017-09-11 | $11.03 | $11.03 | 1,260,900 | — | — |
| 2017-09-08 | $9.58 | $9.58 | 55,900 | — | — |
| 2017-09-07 | $9.67 | $9.67 | 110,600 | — | — |
| 2017-09-06 | $9.47 | $9.47 | 69,500 | — | — |
| 2017-09-05 | $9.27 | $9.27 | 62,300 | — | — |
| 2017-09-01 | $9.22 | $9.22 | 24,700 | — | — |
| 2017-08-31 | $9.35 | $9.35 | 277,400 | — | — |
| 2017-08-30 | $9.05 | $9.05 | 96,400 | — | — |
| 2017-08-29 | $9.01 | $9.01 | 97,200 | — | — |
| 2017-08-28 | $9.14 | $9.14 | 25,700 | — | — |
| 2017-08-25 | $8.97 | $8.97 | 26,500 | — | — |
| 2017-08-24 | $8.88 | $8.88 | 95,100 | — | — |
| 2017-08-23 | $9.09 | $9.09 | 28,900 | — | — |
| 2017-08-22 | $9.12 | $9.12 | 151,000 | — | — |
| 2017-08-21 | $8.99 | $8.99 | 37,100 | — | — |
| 2017-08-18 | $8.99 | $8.99 | 57,900 | — | — |
| 2017-08-17 | $9.11 | $9.11 | 210,400 | — | — |
| 2017-08-16 | $9.13 | $9.13 | 109,800 | — | — |
| 2017-08-15 | $9.39 | $9.39 | 45,300 | — | — |
| 2017-08-14 | $9.18 | $9.18 | 217,800 | — | — |
| 2017-08-11 | $9.10 | $9.10 | 46,500 | — | — |
| 2017-08-10 | $8.92 | $8.92 | 80,800 | — | — |
| 2017-08-09 | $9.31 | $9.31 | 37,900 | — | — |
| 2017-08-08 | $9.38 | $9.38 | 429,100 | — | — |
| 2017-08-07 | $9.01 | $9.01 | 92,300 | — | — |
| 2017-08-04 | $8.79 | $8.79 | 128,500 | — | — |
| 2017-08-03 | $8.55 | $8.55 | 555,600 | — | — |
| 2017-08-02 | $9.17 | $9.17 | 194,200 | — | — |
| 2017-08-01 | $9.44 | $9.44 | 153,100 | — | — |
| 2017-07-31 | $9.36 | $9.36 | 66,800 | — | — |
| 2017-07-28 | $9.53 | $9.53 | 56,500 | — | — |
| 2017-07-27 | $9.54 | $9.54 | 47,700 | — | — |
| 2017-07-26 | $9.56 | $9.56 | 28,000 | — | — |
| 2017-07-25 | $9.25 | $9.25 | 26,700 | — | — |
| 2017-07-24 | $9.37 | $9.37 | 58,100 | — | — |
| 2017-07-21 | $9.50 | $9.50 | 128,900 | — | — |
| 2017-07-20 | $9.64 | $9.64 | 111,700 | — | — |
| 2017-07-19 | $9.74 | $9.74 | 147,400 | — | — |
| 2017-07-18 | $9.91 | $9.91 | 180,900 | — | — |
| 2017-07-17 | $9.53 | $9.53 | 71,700 | — | — |
| 2017-07-14 | $9.59 | $9.59 | 77,600 | — | — |
| 2017-07-13 | $9.42 | $9.42 | 47,400 | — | — |
| 2017-07-12 | $9.28 | $9.28 | 45,200 | — | — |
| 2017-07-11 | $8.78 | $8.78 | 78,700 | — | — |
| 2017-07-10 | $8.64 | $8.64 | 126,600 | — | — |
| 2017-07-07 | $8.20 | $8.20 | 254,800 | — | — |
| 2017-07-06 | $8.54 | $8.54 | 411,500 | — | — |
| 2017-07-05 | $9.22 | $9.22 | 57,600 | — | — |
| 2017-07-03 | $9.06 | $9.06 | 55,900 | — | — |
| 2017-06-30 | $9.27 | $9.27 | 200,100 | — | — |
| 2017-06-29 | $9.08 | $9.08 | 65,600 | — | — |
| 2017-06-28 | $9.02 | $9.02 | 31,600 | — | — |
| 2017-06-27 | $9.08 | $9.08 | 66,000 | — | — |
| 2017-06-26 | $8.83 | $8.83 | 155,400 | — | — |
| 2017-06-23 | $9.05 | $9.05 | 70,100 | — | — |
| 2017-06-22 | $8.99 | $8.99 | 81,000 | — | — |
| 2017-06-21 | $8.94 | $8.94 | 69,900 | — | — |
| 2017-06-20 | $9.26 | $9.26 | 210,900 | — | — |
| 2017-06-19 | $8.65 | $8.65 | 305,200 | — | — |
| 2017-06-16 | $8.30 | $8.30 | 357,400 | — | — |
| 2017-06-15 | $7.67 | $7.67 | 54,200 | — | — |
| 2017-06-14 | $7.57 | $7.57 | 101,600 | — | — |
| 2017-06-13 | $7.46 | $7.46 | 163,700 | — | — |
| 2017-06-12 | $7.25 | $7.25 | 164,100 | — | — |
| 2017-06-09 | $7.12 | $7.12 | 121,200 | — | — |
| 2017-06-08 | $7.25 | $7.25 | 116,300 | — | — |
| 2017-06-07 | $7.37 | $7.37 | 108,000 | — | — |
| 2017-06-06 | $7.69 | $7.69 | 341,500 | — | — |
| 2017-06-05 | $7.30 | $7.30 | 213,000 | — | — |
| 2017-06-02 | $7.59 | $7.59 | 66,000 | — | — |
| 2017-06-01 | $7.71 | $7.71 | 80,700 | — | — |
| 2017-05-31 | $7.76 | $7.76 | 201,700 | — | — |
| 2017-05-30 | $7.87 | $7.87 | 49,500 | — | — |
| 2017-05-26 | $7.88 | $7.88 | 28,800 | — | — |
| 2017-05-25 | $8.08 | $8.08 | 477,500 | — | — |
| 2017-05-24 | $7.51 | $7.51 | 49,300 | — | — |
| 2017-05-23 | $7.63 | $7.63 | 23,500 | — | — |
| 2017-05-22 | $7.73 | $7.73 | 76,200 | — | — |
| 2017-05-19 | $7.47 | $7.47 | 80,500 | — | — |
| 2017-05-18 | $7.77 | $7.77 | 68,700 | — | — |
| 2017-05-17 | $7.90 | $7.90 | 109,800 | — | — |
| 2017-05-16 | $7.95 | $7.95 | 571,800 | — | — |
| 2017-05-15 | $7.95 | $7.95 | 250,500 | — | — |
| 2017-05-12 | $8.00 | $8.00 | 186,200 | — | — |
| 2017-05-11 | $8.16 | $8.16 | 16,600 | — | — |
| 2017-05-10 | $8.33 | $8.33 | 69,600 | — | — |
| 2017-05-09 | $8.34 | $8.34 | 102,600 | — | — |
| 2017-05-08 | $8.01 | $8.01 | 230,400 | — | — |
| 2017-05-05 | $8.05 | $8.05 | 33,900 | — | — |
| 2017-05-04 | $8.10 | $8.10 | 29,500 | — | — |
| 2017-05-03 | $8.14 | $8.14 | 84,000 | — | — |
| 2017-05-02 | $8.12 | $8.12 | 100,000 | — | — |
| 2017-05-01 | $8.09 | $8.09 | 114,300 | — | — |
| 2017-04-28 | $8.12 | $8.12 | 69,300 | — | — |
| 2017-04-27 | $8.10 | $8.10 | 68,900 | — | — |
| 2017-04-26 | $8.21 | $8.21 | 48,400 | — | — |
| 2017-04-25 | $8.01 | $8.01 | 92,700 | — | — |
| 2017-04-24 | $8.09 | $8.09 | 77,700 | — | — |
| 2017-04-21 | $8.02 | $8.02 | 41,100 | — | — |
| 2017-04-20 | $8.06 | $8.06 | 87,100 | — | — |
| 2017-04-19 | $8.16 | $8.16 | 110,200 | — | — |
| 2017-04-18 | $8.10 | $8.10 | 110,000 | — | — |
| 2017-04-17 | $8.14 | $8.14 | 85,300 | — | — |
| 2017-04-13 | $8.19 | $8.19 | 321,900 | — | — |
| 2017-04-12 | $8.10 | $8.10 | 40,900 | — | — |
| 2017-04-11 | $8.13 | $8.13 | 66,200 | — | — |
| 2017-04-10 | $8.06 | $8.06 | 68,200 | — | — |
| 2017-04-07 | $8.11 | $8.11 | 107,400 | — | — |
| 2017-04-06 | $8.06 | $8.06 | 76,900 | — | — |
| 2017-04-05 | $8.00 | $8.00 | 82,600 | — | — |
| 2017-04-04 | $8.32 | $8.32 | 134,200 | — | — |
| 2017-04-03 | $8.36 | $8.36 | 94,900 | — | — |
| 2017-03-31 | $8.27 | $8.27 | 64,400 | — | — |
| 2017-03-30 | $8.40 | $8.40 | 69,400 | — | — |
| 2017-03-29 | $8.54 | $8.54 | 26,700 | — | — |
| 2017-03-28 | $8.57 | $8.57 | 46,300 | — | — |
| 2017-03-27 | $8.64 | $8.64 | 41,900 | — | — |
| 2017-03-24 | $8.41 | $8.41 | 15,400 | — | — |
| 2017-03-23 | $8.20 | $8.20 | 99,900 | — | — |
| 2017-03-22 | $8.02 | $8.02 | 81,200 | — | — |
| 2017-03-21 | $8.14 | $8.14 | 140,500 | — | — |
| 2017-03-20 | $8.40 | $8.40 | 49,900 | — | — |
| 2017-03-17 | $8.44 | $8.44 | 57,900 | — | — |
| 2017-03-16 | $8.20 | $8.20 | 11,000 | — | — |
| 2017-03-15 | $8.32 | $8.32 | 280,500 | — | — |
| 2017-03-14 | $8.47 | $8.47 | 455,100 | — | — |
| 2017-03-13 | $7.78 | $7.78 | 103,800 | — | — |
| 2017-03-10 | $7.69 | $7.69 | 39,700 | — | — |
| 2017-03-09 | $7.81 | $7.81 | 45,900 | — | — |
| 2017-03-08 | $7.88 | $7.88 | 48,400 | — | — |
| 2017-03-07 | $7.95 | $7.95 | 15,800 | — | — |
| 2017-03-06 | $7.99 | $7.99 | 62,000 | — | — |
| 2017-03-03 | $7.95 | $7.95 | 74,900 | — | — |
| 2017-03-02 | $7.96 | $7.96 | 50,000 | — | — |
| 2017-03-01 | $7.65 | $7.65 | 98,200 | — | — |
| 2017-02-28 | $7.77 | $7.77 | 97,000 | — | — |
| 2017-02-27 | $7.95 | $7.95 | 72,600 | — | — |
| 2017-02-24 | $8.15 | $8.15 | 35,700 | — | — |
| 2017-02-23 | $8.02 | $8.02 | 46,200 | — | — |
| 2017-02-22 | $8.25 | $8.25 | 3,900 | — | — |
| 2017-02-21 | $8.20 | $8.20 | 64,500 | — | — |
| 2017-02-17 | $8.28 | $8.28 | 64,100 | — | — |
| 2017-02-16 | $8.43 | $8.43 | 48,000 | — | — |
| 2017-02-15 | $8.23 | $8.23 | 23,100 | — | — |
| 2017-02-14 | $8.38 | $8.38 | 8,300 | — | — |
| 2017-02-13 | $8.25 | $8.25 | 11,900 | — | — |
| 2017-02-10 | $8.31 | $8.31 | 50,500 | — | — |
| 2017-02-09 | $8.31 | $8.31 | 52,400 | — | — |
| 2017-02-08 | $8.36 | $8.36 | 31,400 | — | — |
| 2017-02-07 | $8.80 | $8.80 | 852,500 | — | — |
| 2017-02-06 | $7.99 | $7.99 | 54,900 | — | — |
| 2017-02-03 | $8.01 | $8.01 | 93,100 | — | — |
| 2017-02-02 | $8.03 | $8.03 | 144,200 | — | — |
| 2017-02-01 | $8.04 | $8.04 | 4,300 | — | — |
| 2017-01-31 | $8.26 | $8.26 | 45,900 | — | — |
| 2017-01-30 | $7.99 | $7.99 | 176,300 | — | — |
| 2017-01-27 | $7.92 | $7.92 | 78,500 | — | — |
| 2017-01-26 | $7.82 | $7.82 | 355,700 | — | — |
| 2017-01-25 | $8.17 | $8.17 | 142,500 | — | — |
| 2017-01-24 | $8.17 | $8.17 | 15,000 | — | — |
| 2017-01-23 | $8.15 | $8.15 | 31,500 | — | — |
| 2017-01-20 | $8.19 | $8.19 | 39,500 | — | — |
| 2017-01-19 | $7.81 | $7.81 | 9,600 | — | — |
| 2017-01-18 | $7.97 | $7.97 | 15,200 | — | — |
| 2017-01-17 | $8.05 | $8.05 | 14,600 | — | — |
| 2017-01-13 | $8.00 | $8.00 | 6,900 | — | — |
| 2017-01-12 | $7.95 | $7.95 | 33,000 | — | — |
| 2017-01-11 | $8.01 | $8.01 | 9,300 | — | — |
| 2017-01-10 | $8.10 | $8.10 | 28,000 | — | — |
| 2017-01-09 | $8.20 | $8.20 | 35,200 | — | — |
| 2017-01-06 | $8.38 | $8.38 | 238,800 | — | — |
| 2017-01-05 | $8.50 | $8.50 | 99,700 | — | — |
| 2017-01-04 | $8.30 | $8.30 | 58,500 | — | — |
| 2017-01-03 | $8.49 | $8.49 | 79,900 | — | — |