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
- 1997-11-21 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 | $12.97 | $12.97 | 144,400 | — | — |
| 2017-12-28 | $12.75 | $12.75 | 202,900 | — | — |
| 2017-12-27 | $12.97 | $12.97 | 163,300 | — | — |
| 2017-12-26 | $13.28 | $13.28 | 44,900 | — | — |
| 2017-12-22 | $13.16 | $13.16 | 39,100 | — | — |
| 2017-12-21 | $14.54 | $14.54 | 35,500 | — | — |
| 2017-12-20 | $13.63 | $13.63 | 35,000 | — | — |
| 2017-12-19 | $13.27 | $13.27 | 61,300 | — | — |
| 2017-12-18 | $12.59 | $12.59 | 87,300 | — | — |
| 2017-12-15 | $12.12 | $12.12 | 301,000 | — | — |
| 2017-12-14 | $12.29 | $12.29 | 109,200 | — | — |
| 2017-12-13 | $13.61 | $13.61 | 37,500 | — | — |
| 2017-12-12 | $13.78 | $13.78 | 34,300 | — | — |
| 2017-12-11 | $14.10 | $14.10 | 32,100 | — | — |
| 2017-12-08 | $14.53 | $14.53 | 21,800 | — | — |
| 2017-12-07 | $14.84 | $14.84 | 31,600 | — | — |
| 2017-12-06 | $15.04 | $15.04 | 32,600 | — | — |
| 2017-12-05 | $15.43 | $15.43 | 53,800 | — | — |
| 2017-12-04 | $15.72 | $15.72 | 34,700 | — | — |
| 2017-12-01 | $16.39 | $16.39 | 100,500 | — | — |
| 2017-11-30 | $14.64 | $14.64 | 39,100 | — | — |
| 2017-11-29 | $15.89 | $15.89 | 45,800 | — | — |
| 2017-11-28 | $16.43 | $16.43 | 50,200 | — | — |
| 2017-11-27 | $16.88 | $16.88 | 37,400 | — | — |
| 2017-11-24 | $16.59 | $16.59 | 27,300 | — | — |
| 2017-11-22 | $16.76 | $16.76 | 90,700 | — | — |
| 2017-11-21 | $16.77 | $16.77 | 81,700 | — | — |
| 2017-11-20 | $16.58 | $16.58 | 36,600 | — | — |
| 2017-11-17 | $15.80 | $15.80 | 24,200 | — | — |
| 2017-11-16 | $15.54 | $15.54 | 22,500 | — | — |
| 2017-11-15 | $15.08 | $15.08 | 21,900 | — | — |
| 2017-11-14 | $15.02 | $15.02 | 30,300 | — | — |
| 2017-11-13 | $15.11 | $15.11 | 26,100 | — | — |
| 2017-11-10 | $14.75 | $14.75 | 17,900 | — | — |
| 2017-11-09 | $15.00 | $15.00 | 15,100 | — | — |
| 2017-11-08 | $15.17 | $15.17 | 19,200 | — | — |
| 2017-11-07 | $15.25 | $15.25 | 22,200 | — | — |
| 2017-11-06 | $15.54 | $15.54 | 22,100 | — | — |
| 2017-11-03 | $15.61 | $15.61 | 34,200 | — | — |
| 2017-11-02 | $14.89 | $14.89 | 26,600 | — | — |
| 2017-11-01 | $14.86 | $14.86 | 28,500 | — | — |
| 2017-10-31 | $15.02 | $15.02 | 52,400 | — | — |
| 2017-10-30 | $15.39 | $15.39 | 21,900 | — | — |
| 2017-10-27 | $16.19 | $16.19 | 35,200 | — | — |
| 2017-10-26 | $16.23 | $16.23 | 18,900 | — | — |
| 2017-10-25 | $15.75 | $15.75 | 29,300 | — | — |
| 2017-10-24 | $15.75 | $15.75 | 36,000 | — | — |
| 2017-10-23 | $15.22 | $15.22 | 53,800 | — | — |
| 2017-10-20 | $16.60 | $16.60 | 18,600 | — | — |
| 2017-10-19 | $16.70 | $16.70 | 17,500 | — | — |
| 2017-10-18 | $17.29 | $17.29 | 21,500 | — | — |
| 2017-10-17 | $17.33 | $17.33 | 14,200 | — | — |
| 2017-10-16 | $17.48 | $17.48 | 35,500 | — | — |
| 2017-10-13 | $17.52 | $17.52 | 33,800 | — | — |
| 2017-10-12 | $17.00 | $17.00 | 24,000 | — | — |
| 2017-10-11 | $16.78 | $16.78 | 31,400 | — | — |
| 2017-10-10 | $16.74 | $16.74 | 41,200 | — | — |
| 2017-10-09 | $16.96 | $16.96 | 27,700 | — | — |
| 2017-10-06 | $17.00 | $17.00 | 28,400 | — | — |
| 2017-10-05 | $17.56 | $17.56 | 30,000 | — | — |
| 2017-10-04 | $17.47 | $17.47 | 24,000 | — | — |
| 2017-10-03 | $17.85 | $17.85 | 53,100 | — | — |
| 2017-10-02 | $18.13 | $18.13 | 61,100 | — | — |
| 2017-09-29 | $17.82 | $17.82 | 37,900 | — | — |
| 2017-09-28 | $17.74 | $17.74 | 31,000 | — | — |
| 2017-09-27 | $17.73 | $17.73 | 49,100 | — | — |
| 2017-09-26 | $17.20 | $17.20 | 29,100 | — | — |
| 2017-09-25 | $17.30 | $17.30 | 31,000 | — | — |
| 2017-09-22 | $16.91 | $16.91 | 34,400 | — | — |
| 2017-09-21 | $17.25 | $17.25 | 29,600 | — | — |
| 2017-09-20 | $17.45 | $17.45 | 37,500 | — | — |
| 2017-09-19 | $17.12 | $17.12 | 48,400 | — | — |
| 2017-09-18 | $17.04 | $17.04 | 51,300 | — | — |
| 2017-09-15 | $16.82 | $16.82 | 156,900 | — | — |
| 2017-09-14 | $16.39 | $16.39 | 66,400 | — | — |
| 2017-09-13 | $15.63 | $15.63 | 47,600 | — | — |
| 2017-09-12 | $15.02 | $15.02 | 61,700 | — | — |
| 2017-09-11 | $14.77 | $14.77 | 59,900 | — | — |
| 2017-09-08 | $14.91 | $14.91 | 43,700 | — | — |
| 2017-09-07 | $15.16 | $15.16 | 64,500 | — | — |
| 2017-09-06 | $15.00 | $15.00 | 68,200 | — | — |
| 2017-09-05 | $15.07 | $15.07 | 48,700 | — | — |
| 2017-09-01 | $14.85 | $14.85 | 39,700 | — | — |
| 2017-08-31 | $15.09 | $15.09 | 50,500 | — | — |
| 2017-08-30 | $15.13 | $15.13 | 32,100 | — | — |
| 2017-08-29 | $15.44 | $15.44 | 32,100 | — | — |
| 2017-08-28 | $15.38 | $15.38 | 35,800 | — | — |
| 2017-08-25 | $15.51 | $15.51 | 30,800 | — | — |
| 2017-08-24 | $15.49 | $15.49 | 22,200 | — | — |
| 2017-08-23 | $15.40 | $15.40 | 44,900 | — | — |
| 2017-08-22 | $15.26 | $15.26 | 56,000 | — | — |
| 2017-08-21 | $14.87 | $14.87 | 33,600 | — | — |
| 2017-08-18 | $15.26 | $15.26 | 62,700 | — | — |
| 2017-08-17 | $15.49 | $15.49 | 48,100 | — | — |
| 2017-08-16 | $14.94 | $14.94 | 31,700 | — | — |
| 2017-08-15 | $15.39 | $15.39 | 35,800 | — | — |
| 2017-08-14 | $15.04 | $15.04 | 38,900 | — | — |
| 2017-08-11 | $14.79 | $14.79 | 40,000 | — | — |
| 2017-08-10 | $15.21 | $15.21 | 34,200 | — | — |
| 2017-08-09 | $15.28 | $15.28 | 45,400 | — | — |
| 2017-08-08 | $15.16 | $15.16 | 42,000 | — | — |
| 2017-08-07 | $15.48 | $15.48 | 63,700 | — | — |
| 2017-08-04 | $15.56 | $15.56 | 38,100 | — | — |
| 2017-08-03 | $15.05 | $15.05 | 33,900 | — | — |
| 2017-08-02 | $14.69 | $14.69 | 18,400 | — | — |
| 2017-08-01 | $15.04 | $15.04 | 27,200 | — | — |
| 2017-07-31 | $15.39 | $15.39 | 40,200 | — | — |
| 2017-07-28 | $15.30 | $15.30 | 46,400 | — | — |
| 2017-07-27 | $14.67 | $14.67 | 28,300 | — | — |
| 2017-07-26 | $14.80 | $14.80 | 70,900 | — | — |
| 2017-07-25 | $14.08 | $14.08 | 87,500 | — | — |
| 2017-07-24 | $13.72 | $13.72 | 43,600 | — | — |
| 2017-07-21 | $14.04 | $14.04 | 118,300 | — | — |
| 2017-07-20 | $14.02 | $14.02 | 34,600 | — | — |
| 2017-07-19 | $14.23 | $14.23 | 58,500 | — | — |
| 2017-07-18 | $13.89 | $13.89 | 37,600 | — | — |
| 2017-07-17 | $13.81 | $13.81 | 57,700 | — | — |
| 2017-07-14 | $13.97 | $13.97 | 60,500 | — | — |
| 2017-07-13 | $14.06 | $14.06 | 32,400 | — | — |
| 2017-07-12 | $13.75 | $13.75 | 50,600 | — | — |
| 2017-07-11 | $13.76 | $13.76 | 50,100 | — | — |
| 2017-07-10 | $13.80 | $13.80 | 43,800 | — | — |
| 2017-07-07 | $13.48 | $13.48 | 41,800 | — | — |
| 2017-07-06 | $13.38 | $13.38 | 64,400 | — | — |
| 2017-07-05 | $13.23 | $13.23 | 53,100 | — | — |
| 2017-07-03 | $13.61 | $13.61 | 49,800 | — | — |
| 2017-06-30 | $13.83 | $13.83 | 50,900 | — | — |
| 2017-06-29 | $13.65 | $13.65 | 38,400 | — | — |
| 2017-06-28 | $13.95 | $13.95 | 48,700 | — | — |
| 2017-06-27 | $13.95 | $13.95 | 22,100 | — | — |
| 2017-06-26 | $13.95 | $13.95 | 55,100 | — | — |
| 2017-06-23 | $14.31 | $14.31 | 88,200 | — | — |
| 2017-06-22 | $14.54 | $14.54 | 44,500 | — | — |
| 2017-06-21 | $14.45 | $14.45 | 49,900 | — | — |
| 2017-06-20 | $15.05 | $15.05 | 29,500 | — | — |
| 2017-06-19 | $15.53 | $15.53 | 66,600 | — | — |
| 2017-06-16 | $15.43 | $15.43 | 72,100 | — | — |
| 2017-06-15 | $15.14 | $15.14 | 35,800 | — | — |
| 2017-06-14 | $15.39 | $15.39 | 25,900 | — | — |
| 2017-06-13 | $15.83 | $15.83 | 35,200 | — | — |
| 2017-06-12 | $15.35 | $15.35 | 51,200 | — | — |
| 2017-06-09 | $15.81 | $15.81 | 68,300 | — | — |
| 2017-06-08 | $15.41 | $15.41 | 37,900 | — | — |
| 2017-06-07 | $15.23 | $15.23 | 25,100 | — | — |
| 2017-06-06 | $15.76 | $15.76 | 29,200 | — | — |
| 2017-06-05 | $15.67 | $15.67 | 21,500 | — | — |
| 2017-06-02 | $15.76 | $15.76 | 54,400 | — | — |
| 2017-06-01 | $15.73 | $15.73 | 39,300 | — | — |
| 2017-05-31 | $14.99 | $14.99 | 29,300 | — | — |
| 2017-05-30 | $15.39 | $15.39 | 30,900 | — | — |
| 2017-05-26 | $15.38 | $15.38 | 26,300 | — | — |
| 2017-05-25 | $15.53 | $15.53 | 33,500 | — | — |
| 2017-05-24 | $15.67 | $15.67 | 23,600 | — | — |
| 2017-05-23 | $15.84 | $15.84 | 30,900 | — | — |
| 2017-05-22 | $15.26 | $15.26 | 36,800 | — | — |
| 2017-05-19 | $15.33 | $15.33 | 35,300 | — | — |
| 2017-05-18 | $15.10 | $15.10 | 48,000 | — | — |
| 2017-05-17 | $15.03 | $15.03 | 46,800 | — | — |
| 2017-05-16 | $15.19 | $15.19 | 29,800 | — | — |
| 2017-05-15 | $15.39 | $15.39 | 27,700 | — | — |
| 2017-05-12 | $15.63 | $15.63 | 26,200 | — | — |
| 2017-05-11 | $15.83 | $15.83 | 21,500 | — | — |
| 2017-05-10 | $16.47 | $16.47 | 44,200 | — | — |
| 2017-05-09 | $16.42 | $16.42 | 39,100 | — | — |
| 2017-05-08 | $16.89 | $16.89 | 55,600 | — | — |
| 2017-05-05 | $15.70 | $15.70 | 45,500 | — | — |
| 2017-05-04 | $14.80 | $14.80 | 83,400 | — | — |
| 2017-05-03 | $15.46 | $15.46 | 70,900 | — | — |
| 2017-05-02 | $15.48 | $15.48 | 59,700 | — | — |
| 2017-05-01 | $16.39 | $16.39 | 27,300 | — | — |
| 2017-04-28 | $16.54 | $16.54 | 38,200 | — | — |
| 2017-04-27 | $16.59 | $16.59 | 34,300 | — | — |
| 2017-04-26 | $16.84 | $16.84 | 53,100 | — | — |
| 2017-04-25 | $16.61 | $16.61 | 33,600 | — | — |
| 2017-04-24 | $15.85 | $15.85 | 39,400 | — | — |
| 2017-04-21 | $15.28 | $15.28 | 43,400 | — | — |
| 2017-04-20 | $15.08 | $15.08 | 44,400 | — | — |
| 2017-04-19 | $15.33 | $15.33 | 44,200 | — | — |
| 2017-04-18 | $15.30 | $15.30 | 23,100 | — | — |
| 2017-04-17 | $15.51 | $15.51 | 48,300 | — | — |
| 2017-04-13 | $14.95 | $14.95 | 32,700 | — | — |
| 2017-04-12 | $15.05 | $15.05 | 18,500 | — | — |
| 2017-04-11 | $15.34 | $15.34 | 34,800 | — | — |
| 2017-04-10 | $15.22 | $15.22 | 30,700 | — | — |
| 2017-04-07 | $15.29 | $15.29 | 31,300 | — | — |
| 2017-04-06 | $15.52 | $15.52 | 41,200 | — | — |
| 2017-04-05 | $14.60 | $14.60 | 53,500 | — | — |
| 2017-04-04 | $15.30 | $15.30 | 35,600 | — | — |
| 2017-04-03 | $15.28 | $15.28 | 44,900 | — | — |
| 2017-03-31 | $16.23 | $16.23 | 58,400 | — | — |
| 2017-03-30 | $16.06 | $16.06 | 68,900 | — | — |
| 2017-03-29 | $15.99 | $15.99 | 63,900 | — | — |
| 2017-03-28 | $15.64 | $15.64 | 52,700 | — | — |
| 2017-03-27 | $15.11 | $15.11 | 52,900 | — | — |
| 2017-03-24 | $15.09 | $15.09 | 37,900 | — | — |
| 2017-03-23 | $14.92 | $14.92 | 32,400 | — | — |
| 2017-03-22 | $14.42 | $14.42 | 49,500 | — | — |
| 2017-03-21 | $15.07 | $15.07 | 34,800 | — | — |
| 2017-03-20 | $15.60 | $15.60 | 55,900 | — | — |
| 2017-03-17 | $15.61 | $15.61 | 175,000 | — | — |
| 2017-03-16 | $15.56 | $15.56 | 50,800 | — | — |
| 2017-03-15 | $15.50 | $15.50 | 73,600 | — | — |
| 2017-03-14 | $14.79 | $14.79 | 72,300 | — | — |
| 2017-03-13 | $14.69 | $14.69 | 50,700 | — | — |
| 2017-03-10 | $14.57 | $14.57 | 68,800 | — | — |
| 2017-03-09 | $14.08 | $14.08 | 49,800 | — | — |
| 2017-03-08 | $14.33 | $14.33 | 45,700 | — | — |
| 2017-03-07 | $14.71 | $14.71 | 45,800 | — | — |
| 2017-03-06 | $15.21 | $15.21 | 72,300 | — | — |
| 2017-03-03 | $15.49 | $15.49 | 70,400 | — | — |
| 2017-03-02 | $15.90 | $15.90 | 47,700 | — | — |
| 2017-03-01 | $16.64 | $16.64 | 68,900 | — | — |
| 2017-02-28 | $16.51 | $16.51 | 71,300 | — | — |
| 2017-02-27 | $17.62 | $17.62 | 59,800 | — | — |
| 2017-02-24 | $17.76 | $17.76 | 41,600 | — | — |
| 2017-02-23 | $17.86 | $17.86 | 30,800 | — | — |
| 2017-02-22 | $17.99 | $17.99 | 56,800 | — | — |
| 2017-02-21 | $18.93 | $18.93 | 40,600 | — | — |
| 2017-02-17 | $18.88 | $18.88 | 60,300 | — | — |
| 2017-02-16 | $19.19 | $19.19 | 35,600 | — | — |
| 2017-02-15 | $19.35 | $19.35 | 27,000 | — | — |
| 2017-02-14 | $19.26 | $19.26 | 67,800 | — | — |
| 2017-02-13 | $20.36 | $20.36 | 47,600 | — | — |
| 2017-02-10 | $20.67 | $20.67 | 52,800 | — | — |
| 2017-02-09 | $19.53 | $19.53 | 123,000 | — | — |
| 2017-02-08 | $20.91 | $20.91 | 116,400 | — | — |
| 2017-02-07 | $21.77 | $21.77 | 44,600 | — | — |
| 2017-02-06 | $22.87 | $22.87 | 43,000 | — | — |
| 2017-02-03 | $23.01 | $23.01 | 41,300 | — | — |
| 2017-02-02 | $22.88 | $22.88 | 40,500 | — | — |
| 2017-02-01 | $23.17 | $23.17 | 56,400 | — | — |
| 2017-01-31 | $23.34 | $23.34 | 42,200 | — | — |
| 2017-01-30 | $22.74 | $22.74 | 42,100 | — | — |
| 2017-01-27 | $23.06 | $23.06 | 21,600 | — | — |
| 2017-01-26 | $22.89 | $22.89 | 28,900 | — | — |
| 2017-01-25 | $22.86 | $22.86 | 34,200 | — | — |
| 2017-01-24 | $21.93 | $21.93 | 30,000 | — | — |
| 2017-01-23 | $20.85 | $20.85 | 23,800 | — | — |
| 2017-01-20 | $21.07 | $21.07 | 29,200 | — | — |
| 2017-01-19 | $20.92 | $20.92 | 35,800 | — | — |
| 2017-01-18 | $21.39 | $21.39 | 17,100 | — | — |
| 2017-01-17 | $21.56 | $21.56 | 38,100 | — | — |
| 2017-01-13 | $21.59 | $21.59 | 17,700 | — | — |
| 2017-01-12 | $21.69 | $21.69 | 23,900 | — | — |
| 2017-01-11 | $22.28 | $22.28 | 28,100 | — | — |
| 2017-01-10 | $22.04 | $22.04 | 55,600 | — | — |
| 2017-01-09 | $22.79 | $22.79 | 37,900 | — | — |
| 2017-01-06 | $23.44 | $23.44 | 42,100 | — | — |
| 2017-01-05 | $23.90 | $23.90 | 87,700 | — | — |
| 2017-01-04 | $22.96 | $22.96 | 65,100 | — | — |
| 2017-01-03 | $21.72 | $21.72 | 80,900 | — | — |