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
- 2009-06-01 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 | $16.58 | $16.58 | 8,000 | — | — |
| 2017-12-28 | $16.71 | $16.71 | 19,500 | — | — |
| 2017-12-27 | $16.82 | $16.82 | 24,000 | — | — |
| 2017-12-26 | $16.74 | $16.74 | 10,500 | — | — |
| 2017-12-22 | $16.63 | $16.63 | 30,000 | — | — |
| 2017-12-21 | $16.87 | $16.87 | 69,500 | — | — |
| 2017-12-20 | $16.54 | $16.54 | 15,500 | — | — |
| 2017-12-19 | $16.32 | $16.32 | 22,000 | — | — |
| 2017-12-18 | $16.42 | $16.42 | 22,000 | — | — |
| 2017-12-15 | $16.46 | $16.46 | 32,000 | — | — |
| 2017-12-14 | $16.29 | $16.29 | 27,500 | — | — |
| 2017-12-13 | $16.82 | $16.82 | 27,000 | — | — |
| 2017-12-12 | $17.53 | $17.53 | 24,500 | — | — |
| 2017-12-11 | $18.78 | $18.78 | 7,500 | — | — |
| 2017-12-08 | $18.89 | $18.89 | 13,500 | — | — |
| 2017-12-07 | $18.51 | $18.51 | 14,000 | — | — |
| 2017-12-06 | $18.96 | $18.96 | 8,500 | — | — |
| 2017-12-05 | $18.39 | $18.39 | 55,500 | — | — |
| 2017-12-04 | $18.99 | $18.99 | 10,000 | — | — |
| 2017-12-01 | $19.37 | $19.37 | 11,000 | — | — |
| 2017-11-30 | $19.75 | $19.75 | 14,500 | — | — |
| 2017-11-29 | $19.40 | $19.40 | 20,500 | — | — |
| 2017-11-28 | $19.44 | $19.44 | 9,000 | — | — |
| 2017-11-27 | $19.04 | $19.04 | 13,000 | — | — |
| 2017-11-24 | $19.04 | $19.04 | 0 | — | — |
| 2017-11-22 | $19.04 | $19.04 | 7,500 | — | — |
| 2017-11-21 | $19.39 | $19.39 | 11,000 | — | — |
| 2017-11-20 | $18.82 | $18.82 | 12,000 | — | — |
| 2017-11-17 | $19.43 | $19.43 | 5,500 | — | — |
| 2017-11-16 | $19.18 | $19.18 | 11,000 | — | — |
| 2017-11-15 | $17.85 | $17.85 | 19,000 | — | — |
| 2017-11-14 | $18.40 | $18.40 | 41,500 | — | — |
| 2017-11-13 | $17.77 | $17.77 | 9,000 | — | — |
| 2017-11-10 | $17.99 | $17.99 | 9,500 | — | — |
| 2017-11-09 | $18.53 | $18.53 | 24,000 | — | — |
| 2017-11-08 | $19.05 | $19.05 | 10,000 | — | — |
| 2017-11-07 | $19.11 | $19.11 | 15,500 | — | — |
| 2017-11-06 | $19.31 | $19.31 | 21,500 | — | — |
| 2017-11-03 | $18.76 | $18.76 | 7,000 | — | — |
| 2017-11-02 | $19.15 | $19.15 | 5,000 | — | — |
| 2017-11-01 | $19.67 | $19.67 | 42,500 | — | — |
| 2017-10-31 | $20.19 | $20.19 | 10,500 | — | — |
| 2017-10-30 | $20.06 | $20.06 | 7,500 | — | — |
| 2017-10-27 | $20.21 | $20.21 | 5,000 | — | — |
| 2017-10-26 | $19.90 | $19.90 | 11,500 | — | — |
| 2017-10-25 | $20.50 | $20.50 | 6,000 | — | — |
| 2017-10-24 | $20.21 | $20.21 | 4,500 | — | — |
| 2017-10-23 | $20.90 | $20.90 | 7,500 | — | — |
| 2017-10-20 | $21.08 | $21.08 | 5,500 | — | — |
| 2017-10-19 | $20.94 | $20.94 | 4,000 | — | — |
| 2017-10-18 | $21.13 | $21.13 | 22,000 | — | — |
| 2017-10-17 | $21.23 | $21.23 | 136,000 | — | — |
| 2017-10-16 | $22.84 | $22.84 | 8,500 | — | — |
| 2017-10-13 | $22.76 | $22.76 | 7,500 | — | — |
| 2017-10-12 | $22.62 | $22.62 | 8,500 | — | — |
| 2017-10-11 | $22.54 | $22.54 | 0 | — | — |
| 2017-10-10 | $22.54 | $22.54 | 3,500 | — | — |
| 2017-10-09 | $22.06 | $22.06 | 3,500 | — | — |
| 2017-10-06 | $22.02 | $22.02 | 25,000 | — | — |
| 2017-10-05 | $22.60 | $22.60 | 8,500 | — | — |
| 2017-10-04 | $22.68 | $22.68 | 6,500 | — | — |
| 2017-10-03 | $22.68 | $22.68 | 32,000 | — | — |
| 2017-10-02 | $22.43 | $22.43 | 24,000 | — | — |
| 2017-09-29 | $22.11 | $22.11 | 5,500 | — | — |
| 2017-09-28 | $22.23 | $22.23 | 5,000 | — | — |
| 2017-09-27 | $21.96 | $21.96 | 7,500 | — | — |
| 2017-09-26 | $22.06 | $22.06 | 4,000 | — | — |
| 2017-09-25 | $22.88 | $22.88 | 2,000 | — | — |
| 2017-09-22 | $22.97 | $22.97 | 3,500 | — | — |
| 2017-09-21 | $22.75 | $22.75 | 3,500 | — | — |
| 2017-09-20 | $22.90 | $22.90 | 6,500 | — | — |
| 2017-09-19 | $23.09 | $23.09 | 13,500 | — | — |
| 2017-09-18 | $23.14 | $23.14 | 3,500 | — | — |
| 2017-09-15 | $22.75 | $22.75 | 4,500 | — | — |
| 2017-09-14 | $23.30 | $23.30 | 20,000 | — | — |
| 2017-09-13 | $23.21 | $23.21 | 19,500 | — | — |
| 2017-09-12 | $23.11 | $23.11 | 8,500 | — | — |
| 2017-09-11 | $23.48 | $23.48 | 17,500 | — | — |
| 2017-09-08 | $23.45 | $23.45 | 8,500 | — | — |
| 2017-09-07 | $23.30 | $23.30 | 5,500 | — | — |
| 2017-09-06 | $22.96 | $22.96 | 4,500 | — | — |
| 2017-09-05 | $23.13 | $23.13 | 19,000 | — | — |
| 2017-09-01 | $23.29 | $23.29 | 7,000 | — | — |
| 2017-08-31 | $23.41 | $23.41 | 14,000 | — | — |
| 2017-08-30 | $22.92 | $22.92 | 6,000 | — | — |
| 2017-08-29 | $23.26 | $23.26 | 3,000 | — | — |
| 2017-08-28 | $22.93 | $22.93 | 4,000 | — | — |
| 2017-08-25 | $22.43 | $22.43 | 5,000 | — | — |
| 2017-08-24 | $22.86 | $22.86 | 22,000 | — | — |
| 2017-08-23 | $20.81 | $20.81 | 5,000 | — | — |
| 2017-08-22 | $21.22 | $21.22 | 8,500 | — | — |
| 2017-08-21 | $20.92 | $20.92 | 15,500 | — | — |
| 2017-08-18 | $21.03 | $21.03 | 3,500 | — | — |
| 2017-08-17 | $21.63 | $21.63 | 0 | — | — |
| 2017-08-16 | $21.63 | $21.63 | 4,000 | — | — |
| 2017-08-15 | $20.99 | $20.99 | 4,000 | — | — |
| 2017-08-14 | $20.99 | $20.99 | 0 | — | — |
| 2017-08-11 | $20.99 | $20.99 | 0 | — | — |
| 2017-08-10 | $20.99 | $20.99 | 9,000 | — | — |
| 2017-08-09 | $22.40 | $22.40 | 17,000 | — | — |
| 2017-08-08 | $21.90 | $21.90 | 3,500 | — | — |
| 2017-08-07 | $22.26 | $22.26 | 5,500 | — | — |
| 2017-08-04 | $22.42 | $22.42 | 0 | — | — |
| 2017-08-03 | $22.42 | $22.42 | 3,000 | — | — |
| 2017-08-02 | $22.80 | $22.80 | 0 | — | — |
| 2017-08-01 | $22.80 | $22.80 | 0 | — | — |
| 2017-07-31 | $22.80 | $22.80 | 5,000 | — | — |
| 2017-07-28 | $22.63 | $22.63 | 4,500 | — | — |
| 2017-07-27 | $22.41 | $22.41 | 11,500 | — | — |
| 2017-07-26 | $22.25 | $22.25 | 5,500 | — | — |
| 2017-07-25 | $22.18 | $22.18 | 16,500 | — | — |
| 2017-07-24 | $22.09 | $22.09 | 13,500 | — | — |
| 2017-07-21 | $22.53 | $22.53 | 7,500 | — | — |
| 2017-07-20 | $22.37 | $22.37 | 3,500 | — | — |
| 2017-07-19 | $22.38 | $22.38 | 10,500 | — | — |
| 2017-07-18 | $22.56 | $22.56 | 6,000 | — | — |
| 2017-07-17 | $22.10 | $22.10 | 3,500 | — | — |
| 2017-07-14 | $21.91 | $21.91 | 3,000 | — | — |
| 2017-07-13 | $21.75 | $21.75 | 0 | — | — |
| 2017-07-12 | $21.75 | $21.75 | 4,000 | — | — |
| 2017-07-11 | $21.15 | $21.15 | 2,000 | — | — |
| 2017-07-10 | $21.30 | $21.30 | 4,000 | — | — |
| 2017-07-07 | $21.29 | $21.29 | 3,500 | — | — |
| 2017-07-06 | $21.24 | $21.24 | 8,500 | — | — |
| 2017-07-05 | $21.24 | $21.24 | 4,500 | — | — |
| 2017-07-03 | $21.18 | $21.18 | 3,500 | — | — |
| 2017-06-30 | $21.38 | $21.38 | 5,500 | — | — |
| 2017-06-29 | $21.42 | $21.42 | 58,500 | — | — |
| 2017-06-28 | $21.50 | $21.50 | 58,500 | — | — |
| 2017-06-27 | $21.79 | $21.79 | 5,500 | — | — |
| 2017-06-26 | $21.95 | $21.95 | 6,000 | — | — |
| 2017-06-23 | $22.25 | $22.25 | 12,000 | — | — |
| 2017-06-22 | $21.55 | $21.55 | 0 | — | — |
| 2017-06-21 | $21.55 | $21.55 | 3,000 | — | — |
| 2017-06-20 | $21.23 | $21.23 | 7,500 | — | — |
| 2017-06-19 | $21.34 | $21.34 | 7,500 | — | — |
| 2017-06-16 | $21.56 | $21.56 | 16,500 | — | — |
| 2017-06-15 | $20.98 | $20.98 | 10,000 | — | — |
| 2017-06-14 | $21.36 | $21.36 | 17,500 | — | — |
| 2017-06-13 | $21.19 | $21.19 | 0 | — | — |
| 2017-06-12 | $21.19 | $21.19 | 0 | — | — |
| 2017-06-09 | $21.19 | $21.19 | 4,000 | — | — |
| 2017-06-08 | $21.30 | $21.30 | 2,000 | — | — |
| 2017-06-07 | $22.00 | $22.00 | 0 | — | — |
| 2017-06-06 | $22.00 | $22.00 | 13,500 | — | — |
| 2017-06-05 | $22.03 | $22.03 | 6,000 | — | — |
| 2017-06-02 | $22.09 | $22.09 | 5,000 | — | — |
| 2017-06-01 | $21.77 | $21.77 | 10,500 | — | — |
| 2017-05-31 | $21.30 | $21.30 | 31,000 | — | — |
| 2017-05-30 | $20.51 | $20.51 | 3,000 | — | — |
| 2017-05-26 | $20.92 | $20.92 | 4,500 | — | — |
| 2017-05-25 | $20.93 | $20.93 | 8,500 | — | — |
| 2017-05-24 | $20.99 | $20.99 | 5,000 | — | — |
| 2017-05-23 | $20.80 | $20.80 | 4,000 | — | — |
| 2017-05-22 | $21.12 | $21.12 | 4,000 | — | — |
| 2017-05-19 | $21.33 | $21.33 | 3,000 | — | — |
| 2017-05-18 | $20.90 | $20.90 | 14,000 | — | — |
| 2017-05-17 | $20.14 | $20.14 | 11,000 | — | — |
| 2017-05-16 | $20.77 | $20.77 | 35,000 | — | — |
| 2017-05-15 | $20.44 | $20.44 | 3,000 | — | — |
| 2017-05-12 | $20.16 | $20.16 | 10,000 | — | — |
| 2017-05-11 | $19.98 | $19.98 | 6,000 | — | — |
| 2017-05-10 | $20.59 | $20.59 | 20,000 | — | — |
| 2017-05-09 | $19.64 | $19.64 | 6,500 | — | — |
| 2017-05-08 | $20.06 | $20.06 | 6,000 | — | — |
| 2017-05-05 | $20.24 | $20.24 | 4,500 | — | — |
| 2017-05-04 | $20.32 | $20.32 | 10,500 | — | — |
| 2017-05-03 | $20.14 | $20.14 | 10,500 | — | — |
| 2017-05-02 | $20.32 | $20.32 | 18,000 | — | — |
| 2017-05-01 | $20.07 | $20.07 | 3,500 | — | — |
| 2017-04-28 | $19.93 | $19.93 | 4,500 | — | — |
| 2017-04-27 | $20.11 | $20.11 | 4,500 | — | — |
| 2017-04-26 | $19.94 | $19.94 | 26,000 | — | — |
| 2017-04-25 | $19.34 | $19.34 | 11,500 | — | — |
| 2017-04-24 | $19.20 | $19.20 | 17,500 | — | — |
| 2017-04-21 | $18.79 | $18.79 | 3,000 | — | — |
| 2017-04-20 | $18.96 | $18.96 | 17,500 | — | — |
| 2017-04-19 | $18.60 | $18.60 | 12,000 | — | — |
| 2017-04-18 | $18.40 | $18.40 | 15,000 | — | — |
| 2017-04-17 | $17.90 | $17.90 | 5,000 | — | — |
| 2017-04-13 | $17.78 | $17.78 | 7,000 | — | — |
| 2017-04-12 | $18.04 | $18.04 | 5,500 | — | — |
| 2017-04-11 | $18.17 | $18.17 | 6,000 | — | — |
| 2017-04-10 | $18.22 | $18.22 | 10,500 | — | — |
| 2017-04-07 | $17.75 | $17.75 | 4,500 | — | — |
| 2017-04-06 | $18.01 | $18.01 | 8,500 | — | — |
| 2017-04-05 | $17.98 | $17.98 | 16,000 | — | — |
| 2017-04-04 | $18.44 | $18.44 | 5,500 | — | — |
| 2017-04-03 | $18.21 | $18.21 | 34,500 | — | — |
| 2017-03-31 | $19.36 | $19.36 | 24,000 | — | — |
| 2017-03-30 | $20.20 | $20.20 | 16,500 | — | — |
| 2017-03-29 | $20.67 | $20.67 | 4,500 | — | — |
| 2017-03-28 | $20.50 | $20.50 | 2,000 | — | — |
| 2017-03-27 | $20.36 | $20.36 | 6,500 | — | — |
| 2017-03-24 | $20.38 | $20.38 | 3,000 | — | — |
| 2017-03-23 | $20.21 | $20.21 | 6,000 | — | — |
| 2017-03-22 | $20.29 | $20.29 | 5,500 | — | — |
| 2017-03-21 | $20.60 | $20.60 | 14,500 | — | — |
| 2017-03-20 | $20.95 | $20.95 | 10,000 | — | — |
| 2017-03-17 | $21.38 | $21.38 | 13,000 | — | — |
| 2017-03-16 | $21.42 | $21.42 | 59,000 | — | — |
| 2017-03-15 | $20.63 | $20.63 | 2,500 | — | — |
| 2017-03-14 | $20.63 | $20.63 | 6,000 | — | — |
| 2017-03-13 | $20.33 | $20.33 | 5,000 | — | — |
| 2017-03-10 | $20.04 | $20.04 | 4,500 | — | — |
| 2017-03-09 | $19.55 | $19.55 | 6,000 | — | — |
| 2017-03-08 | $19.12 | $19.12 | 10,500 | — | — |
| 2017-03-07 | $19.47 | $19.47 | 8,000 | — | — |
| 2017-03-06 | $19.59 | $19.59 | 4,000 | — | — |
| 2017-03-03 | $19.75 | $19.75 | 4,500 | — | — |
| 2017-03-02 | $19.81 | $19.81 | 5,000 | — | — |
| 2017-03-01 | $19.60 | $19.60 | 11,000 | — | — |
| 2017-02-28 | $19.80 | $19.80 | 15,500 | — | — |
| 2017-02-27 | $19.26 | $19.26 | 14,500 | — | — |
| 2017-02-24 | $19.63 | $19.63 | 11,500 | — | — |
| 2017-02-23 | $20.36 | $20.36 | 14,500 | — | — |
| 2017-02-22 | $20.10 | $20.10 | 7,500 | — | — |
| 2017-02-21 | $20.25 | $20.25 | 5,000 | — | — |
| 2017-02-17 | $20.16 | $20.16 | 6,500 | — | — |
| 2017-02-16 | $20.63 | $20.63 | 5,000 | — | — |
| 2017-02-15 | $20.40 | $20.40 | 6,000 | — | — |
| 2017-02-14 | $20.35 | $20.35 | 6,500 | — | — |
| 2017-02-13 | $20.39 | $20.39 | 7,000 | — | — |
| 2017-02-10 | $20.40 | $20.40 | 5,500 | — | — |
| 2017-02-09 | $20.32 | $20.32 | 3,000 | — | — |
| 2017-02-08 | $19.95 | $19.95 | 6,500 | — | — |
| 2017-02-07 | $20.15 | $20.15 | 9,000 | — | — |
| 2017-02-06 | $20.00 | $20.00 | 0 | — | — |
| 2017-02-03 | $20.00 | $20.00 | 11,000 | — | — |
| 2017-02-02 | $19.79 | $19.79 | 5,000 | — | — |
| 2017-02-01 | $19.47 | $19.47 | 4,500 | — | — |
| 2017-01-31 | $19.30 | $19.30 | 4,000 | — | — |
| 2017-01-30 | $19.06 | $19.06 | 17,500 | — | — |
| 2017-01-27 | $19.09 | $19.09 | 5,500 | — | — |
| 2017-01-26 | $18.80 | $18.80 | 10,000 | — | — |
| 2017-01-25 | $18.76 | $18.76 | 3,000 | — | — |
| 2017-01-24 | $18.55 | $18.55 | 19,500 | — | — |
| 2017-01-23 | $18.33 | $18.33 | 3,500 | — | — |
| 2017-01-20 | $17.96 | $17.96 | 10,000 | — | — |
| 2017-01-19 | $18.02 | $18.02 | 8,500 | — | — |
| 2017-01-18 | $18.34 | $18.34 | 2,000 | — | — |
| 2017-01-17 | $18.25 | $18.25 | 4,500 | — | — |
| 2017-01-13 | $18.41 | $18.41 | 4,000 | — | — |
| 2017-01-12 | $18.05 | $18.05 | 5,500 | — | — |
| 2017-01-11 | $18.32 | $18.32 | 10,000 | — | — |
| 2017-01-10 | $18.28 | $18.28 | 3,500 | — | — |
| 2017-01-09 | $18.35 | $18.35 | 56,500 | — | — |
| 2017-01-06 | $18.52 | $18.52 | 8,500 | — | — |
| 2017-01-05 | $18.47 | $18.47 | 14,000 | — | — |
| 2017-01-04 | $17.39 | $17.39 | 11,000 | — | — |
| 2017-01-03 | $17.19 | $17.19 | 34,500 | — | — |