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
- 2003-07-15 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 | $16.55 | $16.55 | 35,200 | — | — |
| 2017-12-28 | $16.45 | $16.45 | 19,900 | — | — |
| 2017-12-27 | $16.50 | $16.50 | 20,100 | — | — |
| 2017-12-26 | $16.40 | $16.40 | 19,200 | — | — |
| 2017-12-22 | $16.35 | $16.35 | 15,800 | — | — |
| 2017-12-21 | $16.70 | $16.70 | 20,900 | — | — |
| 2017-12-20 | $16.55 | $16.55 | 17,600 | — | — |
| 2017-12-19 | $16.30 | $16.30 | 42,800 | — | — |
| 2017-12-18 | $16.15 | $16.15 | 42,300 | — | — |
| 2017-12-15 | $16.08 | $16.08 | 62,700 | — | — |
| 2017-12-14 | $16.10 | $16.10 | 32,900 | — | — |
| 2017-12-13 | $16.55 | $16.55 | 21,500 | — | — |
| 2017-12-12 | $16.70 | $16.70 | 16,800 | — | — |
| 2017-12-11 | $16.65 | $16.65 | 34,400 | — | — |
| 2017-12-08 | $16.85 | $16.85 | 30,800 | — | — |
| 2017-12-07 | $16.75 | $16.75 | 92,000 | — | — |
| 2017-12-06 | $17.80 | $17.80 | 68,400 | — | — |
| 2017-12-05 | $17.65 | $17.65 | 20,800 | — | — |
| 2017-12-04 | $17.50 | $17.50 | 17,500 | — | — |
| 2017-12-01 | $18.05 | $18.05 | 17,900 | — | — |
| 2017-11-30 | $18.00 | $18.00 | 10,300 | — | — |
| 2017-11-29 | $18.05 | $18.05 | 19,400 | — | — |
| 2017-11-28 | $17.75 | $17.75 | 23,900 | — | — |
| 2017-11-27 | $17.75 | $17.75 | 7,400 | — | — |
| 2017-11-24 | $17.70 | $17.70 | 4,600 | — | — |
| 2017-11-22 | $17.75 | $17.75 | 16,100 | — | — |
| 2017-11-21 | $17.80 | $17.80 | 96,500 | — | — |
| 2017-11-20 | $17.80 | $17.80 | 17,900 | — | — |
| 2017-11-17 | $17.70 | $17.70 | 16,900 | — | — |
| 2017-11-16 | $17.85 | $17.85 | 15,700 | — | — |
| 2017-11-15 | $17.50 | $17.50 | 23,300 | — | — |
| 2017-11-14 | $17.50 | $17.50 | 67,600 | — | — |
| 2017-11-13 | $17.75 | $17.75 | 37,200 | — | — |
| 2017-11-10 | $17.60 | $17.60 | 20,100 | — | — |
| 2017-11-09 | $17.50 | $17.50 | 19,400 | — | — |
| 2017-11-08 | $17.50 | $17.50 | 25,700 | — | — |
| 2017-11-07 | $17.65 | $17.65 | 32,100 | — | — |
| 2017-11-06 | $17.90 | $17.90 | 9,100 | — | — |
| 2017-11-03 | $17.60 | $17.60 | 14,200 | — | — |
| 2017-11-02 | $17.95 | $17.95 | 7,400 | — | — |
| 2017-11-01 | $17.65 | $17.65 | 17,300 | — | — |
| 2017-10-31 | $18.10 | $18.10 | 25,200 | — | — |
| 2017-10-30 | $17.50 | $17.50 | 12,500 | — | — |
| 2017-10-27 | $17.75 | $17.75 | 15,500 | — | — |
| 2017-10-26 | $17.90 | $17.90 | 5,600 | — | — |
| 2017-10-25 | $17.75 | $17.75 | 13,800 | — | — |
| 2017-10-24 | $18.15 | $18.15 | 8,400 | — | — |
| 2017-10-23 | $18.10 | $18.10 | 20,800 | — | — |
| 2017-10-20 | $18.40 | $18.40 | 21,200 | — | — |
| 2017-10-19 | $18.10 | $18.10 | 18,700 | — | — |
| 2017-10-18 | $18.15 | $18.15 | 16,700 | — | — |
| 2017-10-17 | $18.10 | $18.10 | 23,200 | — | — |
| 2017-10-16 | $18.10 | $18.10 | 36,700 | — | — |
| 2017-10-13 | $18.05 | $18.05 | 15,400 | — | — |
| 2017-10-12 | $18.10 | $18.10 | 30,600 | — | — |
| 2017-10-11 | $18.15 | $18.15 | 33,300 | — | — |
| 2017-10-10 | $18.00 | $18.00 | 20,300 | — | — |
| 2017-10-09 | $18.10 | $18.10 | 29,200 | — | — |
| 2017-10-06 | $17.95 | $17.95 | 19,000 | — | — |
| 2017-10-05 | $17.90 | $17.90 | 21,000 | — | — |
| 2017-10-04 | $17.95 | $17.95 | 40,000 | — | — |
| 2017-10-03 | $17.90 | $17.90 | 65,700 | — | — |
| 2017-10-02 | $17.85 | $17.85 | 76,300 | — | — |
| 2017-09-29 | $17.65 | $17.65 | 57,300 | — | — |
| 2017-09-28 | $17.75 | $17.75 | 69,400 | — | — |
| 2017-09-27 | $17.85 | $17.85 | 36,700 | — | — |
| 2017-09-26 | $17.25 | $17.25 | 28,400 | — | — |
| 2017-09-25 | $17.10 | $17.10 | 66,100 | — | — |
| 2017-09-22 | $17.10 | $17.10 | 15,800 | — | — |
| 2017-09-21 | $16.95 | $16.95 | 17,500 | — | — |
| 2017-09-20 | $16.90 | $16.90 | 38,500 | — | — |
| 2017-09-19 | $16.75 | $16.75 | 40,700 | — | — |
| 2017-09-18 | $16.40 | $16.40 | 157,600 | — | — |
| 2017-09-15 | $16.00 | $16.00 | 77,000 | — | — |
| 2017-09-14 | $16.00 | $16.00 | 89,100 | — | — |
| 2017-09-13 | $16.15 | $16.15 | 46,000 | — | — |
| 2017-09-12 | $15.90 | $15.90 | 28,200 | — | — |
| 2017-09-11 | $15.60 | $15.60 | 9,100 | — | — |
| 2017-09-08 | $15.60 | $15.60 | 17,500 | — | — |
| 2017-09-07 | $15.65 | $15.65 | 21,400 | — | — |
| 2017-09-06 | $15.50 | $15.50 | 15,400 | — | — |
| 2017-09-05 | $15.85 | $15.85 | 48,400 | — | — |
| 2017-09-01 | $15.55 | $15.55 | 27,000 | — | — |
| 2017-08-31 | $15.40 | $15.40 | 30,000 | — | — |
| 2017-08-30 | $15.55 | $15.55 | 21,600 | — | — |
| 2017-08-29 | $15.45 | $15.45 | 25,200 | — | — |
| 2017-08-28 | $15.60 | $15.60 | 10,700 | — | — |
| 2017-08-25 | $15.65 | $15.65 | 17,100 | — | — |
| 2017-08-24 | $15.80 | $15.80 | 61,200 | — | — |
| 2017-08-23 | $15.45 | $15.45 | 11,300 | — | — |
| 2017-08-22 | $15.45 | $15.45 | 112,400 | — | — |
| 2017-08-21 | $15.35 | $15.35 | 12,100 | — | — |
| 2017-08-18 | $15.50 | $15.50 | 17,500 | — | — |
| 2017-08-17 | $15.55 | $15.55 | 15,700 | — | — |
| 2017-08-16 | $15.75 | $15.75 | 11,200 | — | — |
| 2017-08-15 | $15.85 | $15.85 | 15,200 | — | — |
| 2017-08-14 | $16.00 | $16.00 | 20,900 | — | — |
| 2017-08-11 | $15.80 | $15.80 | 23,100 | — | — |
| 2017-08-10 | $15.95 | $15.95 | 19,100 | — | — |
| 2017-08-09 | $16.05 | $16.05 | 17,700 | — | — |
| 2017-08-08 | $16.20 | $16.20 | 15,800 | — | — |
| 2017-08-07 | $16.00 | $16.00 | 11,900 | — | — |
| 2017-08-04 | $16.05 | $16.05 | 23,600 | — | — |
| 2017-08-03 | $16.00 | $16.00 | 40,800 | — | — |
| 2017-08-02 | $15.95 | $15.95 | 18,500 | — | — |
| 2017-08-01 | $16.05 | $16.05 | 16,200 | — | — |
| 2017-07-31 | $16.05 | $16.05 | 28,200 | — | — |
| 2017-07-28 | $15.95 | $15.95 | 25,800 | — | — |
| 2017-07-27 | $16.45 | $16.45 | 19,400 | — | — |
| 2017-07-26 | $16.40 | $16.40 | 28,000 | — | — |
| 2017-07-25 | $16.20 | $16.20 | 16,000 | — | — |
| 2017-07-24 | $16.00 | $16.00 | 15,300 | — | — |
| 2017-07-21 | $16.10 | $16.10 | 22,900 | — | — |
| 2017-07-20 | $16.30 | $16.30 | 21,100 | — | — |
| 2017-07-19 | $16.10 | $16.10 | 10,700 | — | — |
| 2017-07-18 | $16.05 | $16.05 | 65,600 | — | — |
| 2017-07-17 | $16.10 | $16.10 | 11,200 | — | — |
| 2017-07-14 | $16.15 | $16.15 | 10,900 | — | — |
| 2017-07-13 | $16.40 | $16.40 | 10,900 | — | — |
| 2017-07-12 | $16.35 | $16.35 | 18,300 | — | — |
| 2017-07-11 | $16.05 | $16.05 | 16,300 | — | — |
| 2017-07-10 | $16.20 | $16.20 | 13,700 | — | — |
| 2017-07-07 | $16.30 | $16.30 | 7,100 | — | — |
| 2017-07-06 | $16.15 | $16.15 | 22,700 | — | — |
| 2017-07-05 | $16.20 | $16.20 | 19,200 | — | — |
| 2017-07-03 | $16.20 | $16.20 | 15,800 | — | — |
| 2017-06-30 | $16.20 | $16.20 | 12,700 | — | — |
| 2017-06-29 | $16.25 | $16.25 | 11,700 | — | — |
| 2017-06-28 | $16.35 | $16.35 | 11,900 | — | — |
| 2017-06-27 | $16.15 | $16.15 | 14,400 | — | — |
| 2017-06-26 | $16.20 | $16.20 | 24,700 | — | — |
| 2017-06-23 | $16.30 | $16.30 | 92,700 | — | — |
| 2017-06-22 | $15.90 | $15.90 | 17,800 | — | — |
| 2017-06-21 | $15.80 | $15.80 | 20,100 | — | — |
| 2017-06-20 | $16.00 | $16.00 | 14,900 | — | — |
| 2017-06-19 | $16.30 | $16.30 | 12,200 | — | — |
| 2017-06-16 | $16.30 | $16.30 | 38,900 | — | — |
| 2017-06-15 | $16.40 | $16.40 | 19,800 | — | — |
| 2017-06-14 | $16.70 | $16.70 | 28,100 | — | — |
| 2017-06-13 | $16.65 | $16.65 | 42,100 | — | — |
| 2017-06-12 | $16.25 | $16.25 | 36,500 | — | — |
| 2017-06-09 | $16.15 | $16.15 | 31,100 | — | — |
| 2017-06-08 | $16.05 | $16.05 | 26,400 | — | — |
| 2017-06-07 | $15.85 | $15.85 | 38,300 | — | — |
| 2017-06-06 | $15.85 | $15.85 | 35,000 | — | — |
| 2017-06-05 | $16.10 | $16.10 | 47,100 | — | — |
| 2017-06-02 | $16.05 | $16.05 | 49,400 | — | — |
| 2017-06-01 | $16.00 | $16.00 | 35,100 | — | — |
| 2017-05-31 | $16.20 | $16.20 | 68,700 | — | — |
| 2017-05-30 | $15.90 | $15.90 | 25,700 | — | — |
| 2017-05-26 | $15.80 | $15.80 | 7,500 | — | — |
| 2017-05-25 | $15.75 | $15.75 | 17,400 | — | — |
| 2017-05-24 | $15.75 | $15.75 | 15,900 | — | — |
| 2017-05-23 | $15.95 | $15.95 | 29,100 | — | — |
| 2017-05-22 | $15.95 | $15.95 | 28,400 | — | — |
| 2017-05-19 | $15.95 | $15.95 | 39,900 | — | — |
| 2017-05-18 | $15.35 | $15.35 | 26,200 | — | — |
| 2017-05-17 | $15.60 | $15.60 | 29,000 | — | — |
| 2017-05-16 | $15.90 | $15.90 | 12,400 | — | — |
| 2017-05-15 | $15.90 | $15.90 | 16,000 | — | — |
| 2017-05-12 | $15.90 | $15.90 | 14,100 | — | — |
| 2017-05-11 | $16.00 | $16.00 | 24,400 | — | — |
| 2017-05-10 | $16.05 | $16.05 | 25,900 | — | — |
| 2017-05-09 | $16.25 | $16.25 | 28,300 | — | — |
| 2017-05-08 | $16.30 | $16.30 | 39,800 | — | — |
| 2017-05-05 | $16.35 | $16.35 | 29,900 | — | — |
| 2017-05-04 | $16.15 | $16.15 | 30,200 | — | — |
| 2017-05-03 | $15.75 | $15.75 | 70,900 | — | — |
| 2017-05-02 | $16.55 | $16.55 | 19,500 | — | — |
| 2017-05-01 | $16.60 | $16.60 | 25,500 | — | — |
| 2017-04-28 | $16.60 | $16.60 | 28,000 | — | — |
| 2017-04-27 | $16.70 | $16.70 | 36,300 | — | — |
| 2017-04-26 | $16.80 | $16.80 | 71,400 | — | — |
| 2017-04-25 | $16.60 | $16.60 | 37,200 | — | — |
| 2017-04-24 | $16.20 | $16.20 | 24,600 | — | — |
| 2017-04-21 | $16.00 | $16.00 | 51,700 | — | — |
| 2017-04-20 | $15.90 | $15.90 | 22,200 | — | — |
| 2017-04-19 | $15.60 | $15.60 | 36,800 | — | — |
| 2017-04-18 | $15.45 | $15.45 | 36,600 | — | — |
| 2017-04-17 | $15.50 | $15.50 | 8,800 | — | — |
| 2017-04-13 | $15.45 | $15.45 | 21,400 | — | — |
| 2017-04-12 | $15.60 | $15.60 | 27,100 | — | — |
| 2017-04-11 | $15.90 | $15.90 | 18,400 | — | — |
| 2017-04-10 | $15.50 | $15.50 | 28,700 | — | — |
| 2017-04-07 | $15.70 | $15.70 | 26,400 | — | — |
| 2017-04-06 | $15.35 | $15.35 | 17,700 | — | — |
| 2017-04-05 | $15.10 | $15.10 | 24,700 | — | — |
| 2017-04-04 | $15.20 | $15.20 | 23,800 | — | — |
| 2017-04-03 | $15.35 | $15.35 | 121,300 | — | — |
| 2017-03-31 | $14.95 | $14.95 | 24,800 | — | — |
| 2017-03-30 | $14.90 | $14.90 | 34,000 | — | — |
| 2017-03-29 | $14.85 | $14.85 | 19,000 | — | — |
| 2017-03-28 | $14.95 | $14.95 | 18,000 | — | — |
| 2017-03-27 | $14.70 | $14.70 | 26,600 | — | — |
| 2017-03-24 | $14.55 | $14.55 | 28,300 | — | — |
| 2017-03-23 | $14.15 | $14.15 | 23,200 | — | — |
| 2017-03-22 | $14.00 | $14.00 | 67,900 | — | — |
| 2017-03-21 | $13.85 | $13.85 | 33,700 | — | — |
| 2017-03-20 | $13.95 | $13.95 | 83,900 | — | — |
| 2017-03-17 | $14.10 | $14.10 | 49,700 | — | — |
| 2017-03-16 | $14.25 | $14.25 | 21,800 | — | — |
| 2017-03-15 | $14.20 | $14.20 | 32,900 | — | — |
| 2017-03-14 | $13.95 | $13.95 | 12,000 | — | — |
| 2017-03-13 | $14.05 | $14.05 | 10,000 | — | — |
| 2017-03-10 | $14.05 | $14.05 | 35,800 | — | — |
| 2017-03-09 | $13.80 | $13.80 | 97,100 | — | — |
| 2017-03-08 | $14.05 | $14.05 | 42,400 | — | — |
| 2017-03-07 | $13.50 | $13.50 | 52,000 | — | — |
| 2017-03-06 | $14.00 | $14.00 | 44,900 | — | — |
| 2017-03-03 | $14.70 | $14.70 | 18,800 | — | — |
| 2017-03-02 | $14.70 | $14.70 | 9,900 | — | — |
| 2017-03-01 | $14.85 | $14.85 | 94,800 | — | — |
| 2017-02-28 | $14.25 | $14.25 | 24,300 | — | — |
| 2017-02-27 | $14.70 | $14.70 | 21,700 | — | — |
| 2017-02-24 | $14.45 | $14.45 | 22,500 | — | — |
| 2017-02-23 | $14.55 | $14.55 | 46,100 | — | — |
| 2017-02-22 | $14.70 | $14.70 | 17,600 | — | — |
| 2017-02-21 | $14.90 | $14.90 | 60,900 | — | — |
| 2017-02-17 | $14.70 | $14.70 | 30,400 | — | — |
| 2017-02-16 | $14.85 | $14.85 | 52,100 | — | — |
| 2017-02-15 | $14.95 | $14.95 | 43,000 | — | — |
| 2017-02-14 | $15.00 | $15.00 | 49,800 | — | — |
| 2017-02-13 | $15.00 | $15.00 | 50,100 | — | — |
| 2017-02-10 | $15.00 | $15.00 | 16,900 | — | — |
| 2017-02-09 | $15.05 | $15.05 | 143,800 | — | — |
| 2017-02-08 | $14.65 | $14.65 | 98,200 | — | — |
| 2017-02-07 | $14.90 | $14.90 | 62,700 | — | — |
| 2017-02-06 | $14.95 | $14.95 | 46,100 | — | — |
| 2017-02-03 | $15.20 | $15.20 | 77,800 | — | — |
| 2017-02-02 | $14.80 | $14.80 | 37,600 | — | — |
| 2017-02-01 | $15.40 | $15.40 | 21,100 | — | — |
| 2017-01-31 | $15.65 | $15.65 | 47,100 | — | — |
| 2017-01-30 | $15.75 | $15.75 | 86,200 | — | — |
| 2017-01-27 | $15.80 | $15.80 | 49,300 | — | — |
| 2017-01-26 | $15.65 | $15.65 | 62,900 | — | — |
| 2017-01-25 | $15.75 | $15.75 | 54,400 | — | — |
| 2017-01-24 | $15.85 | $15.85 | 77,800 | — | — |
| 2017-01-23 | $15.95 | $15.95 | 18,900 | — | — |
| 2017-01-20 | $15.95 | $15.95 | 23,400 | — | — |
| 2017-01-19 | $15.95 | $15.95 | 53,000 | — | — |
| 2017-01-18 | $16.15 | $16.15 | 87,100 | — | — |
| 2017-01-17 | $15.80 | $15.80 | 19,100 | — | — |
| 2017-01-13 | $15.95 | $15.95 | 65,900 | — | — |
| 2017-01-12 | $15.40 | $15.40 | 64,300 | — | — |
| 2017-01-11 | $15.80 | $15.80 | 39,000 | — | — |
| 2017-01-10 | $15.80 | $15.80 | 41,900 | — | — |
| 2017-01-09 | $15.70 | $15.70 | 49,100 | — | — |
| 2017-01-06 | $15.95 | $15.95 | 104,700 | — | — |
| 2017-01-05 | $15.80 | $15.80 | 37,800 | — | — |
| 2017-01-04 | $15.63 | $15.63 | 27,900 | — | — |
| 2017-01-03 | $15.60 | $15.60 | 60,000 | — | — |