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
- 2009-07-30 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 | $16.20 | $18.35 | 275,000 | — | — |
| 2017-12-28 | $16.41 | $18.59 | 230,000 | — | — |
| 2017-12-27 | $16.28 | $18.44 | 260,600 | — | — |
| 2017-12-26 | $16.45 | $18.63 | 194,100 | — | — |
| 2017-12-22 | $16.60 | $18.80 | 218,100 | — | — |
| 2017-12-21 | $16.73 | $18.95 | 384,200 | — | — |
| 2017-12-20 | $16.79 | $19.02 | 504,100 | — | — |
| 2017-12-19 | $16.77 | $19.00 | 482,500 | — | — |
| 2017-12-18 | $16.37 | $18.54 | 683,100 | — | — |
| 2017-12-15 | $16.13 | $18.27 | 752,000 | — | — |
| 2017-12-14 | $16.08 | $18.21 | 512,300 | — | — |
| 2017-12-13 | $16.41 | $18.59 | 1,300,500 | — | — |
| 2017-12-12 | $16.59 | $18.79 | 693,500 | — | — |
| 2017-12-11 | $17.32 | $19.62 | 1,292,500 | — | — |
| 2017-12-08 | $16.73 | $18.95 | 1,074,300 | — | — |
| 2017-12-07 | $16.25 | $18.41 | 784,400 | — | — |
| 2017-12-06 | $15.61 | $17.68 | 360,900 | — | — |
| 2017-12-05 | $15.62 | $17.69 | 382,100 | — | — |
| 2017-12-04 | $15.79 | $17.89 | 473,900 | — | — |
| 2017-12-01 | $16.07 | $18.20 | 510,400 | — | — |
| 2017-11-30 | $16.32 | $18.49 | 448,900 | — | — |
| 2017-11-29 | $15.95 | $18.07 | 465,700 | — | — |
| 2017-11-28 | $15.90 | $18.01 | 1,234,400 | — | — |
| 2017-11-27 | $15.97 | $18.09 | 733,700 | — | — |
| 2017-11-24 | $16.27 | $18.43 | 229,500 | — | — |
| 2017-11-22 | $15.99 | $18.11 | 835,800 | — | — |
| 2017-11-21 | $15.45 | $17.50 | 398,800 | — | — |
| 2017-11-20 | $15.40 | $17.44 | 328,500 | — | — |
| 2017-11-17 | $15.09 | $17.09 | 688,100 | — | — |
| 2017-11-16 | $14.84 | $16.81 | 377,100 | — | — |
| 2017-11-15 | $14.57 | $16.50 | 444,300 | — | — |
| 2017-11-14 | $14.65 | $16.59 | 368,200 | — | — |
| 2017-11-13 | $14.95 | $16.93 | 458,300 | — | — |
| 2017-11-10 | $15.20 | $17.22 | 264,900 | — | — |
| 2017-11-09 | $15.33 | $17.36 | 468,800 | — | — |
| 2017-11-08 | $15.35 | $17.39 | 430,100 | — | — |
| 2017-11-07 | $15.29 | $17.32 | 500,100 | — | — |
| 2017-11-06 | $15.27 | $17.30 | 1,066,900 | — | — |
| 2017-11-03 | $14.99 | $16.98 | 1,186,600 | — | — |
| 2017-11-02 | $15.85 | $17.95 | 508,400 | — | — |
| 2017-11-01 | $15.94 | $18.06 | 451,300 | — | — |
| 2017-10-31 | $15.99 | $18.11 | 377,800 | — | — |
| 2017-10-30 | $16.02 | $18.15 | 505,800 | — | — |
| 2017-10-27 | $16.38 | $18.55 | 1,355,100 | — | — |
| 2017-10-26 | $15.83 | $17.93 | 938,000 | — | — |
| 2017-10-25 | $15.02 | $17.01 | 329,700 | — | — |
| 2017-10-24 | $15.19 | $17.21 | 446,200 | — | — |
| 2017-10-23 | $15.07 | $17.07 | 351,900 | — | — |
| 2017-10-20 | $15.20 | $17.22 | 416,100 | — | — |
| 2017-10-19 | $15.12 | $17.13 | 492,700 | — | — |
| 2017-10-18 | $15.21 | $17.23 | 1,550,800 | — | — |
| 2017-10-17 | $14.58 | $16.51 | 586,000 | — | — |
| 2017-10-16 | $14.56 | $16.49 | 939,200 | — | — |
| 2017-10-13 | $14.17 | $16.05 | 604,100 | — | — |
| 2017-10-12 | $14.33 | $16.23 | 382,300 | — | — |
| 2017-10-11 | $14.23 | $16.12 | 747,800 | — | — |
| 2017-10-10 | $14.19 | $16.07 | 625,900 | — | — |
| 2017-10-09 | $14.32 | $16.22 | 640,900 | — | — |
| 2017-10-06 | $14.76 | $16.72 | 2,644,800 | — | — |
| 2017-10-05 | $13.52 | $15.31 | 617,100 | — | — |
| 2017-10-04 | $13.53 | $15.33 | 698,400 | — | — |
| 2017-10-03 | $13.45 | $15.24 | 607,200 | — | — |
| 2017-10-02 | $13.30 | $15.07 | 826,300 | — | — |
| 2017-09-29 | $13.16 | $14.91 | 616,800 | — | — |
| 2017-09-28 | $13.07 | $14.80 | 663,000 | — | — |
| 2017-09-27 | $13.22 | $14.97 | 541,600 | — | — |
| 2017-09-26 | $13.20 | $14.95 | 412,000 | — | — |
| 2017-09-25 | $13.10 | $14.84 | 532,400 | — | — |
| 2017-09-22 | $13.21 | $14.96 | 637,300 | — | — |
| 2017-09-21 | $13.08 | $14.82 | 517,500 | — | — |
| 2017-09-20 | $13.14 | $14.88 | 380,600 | — | — |
| 2017-09-19 | $13.17 | $14.92 | 446,200 | — | — |
| 2017-09-18 | $13.07 | $14.80 | 649,600 | — | — |
| 2017-09-15 | $13.09 | $14.83 | 1,246,200 | — | — |
| 2017-09-14 | $13.07 | $14.80 | 668,700 | — | — |
| 2017-09-13 | $13.20 | $14.95 | 464,700 | — | — |
| 2017-09-12 | $13.24 | $15.00 | 564,900 | — | — |
| 2017-09-11 | $13.26 | $15.02 | 537,300 | — | — |
| 2017-09-08 | $12.96 | $14.68 | 778,100 | — | — |
| 2017-09-07 | $13.42 | $15.20 | 565,100 | — | — |
| 2017-09-06 | $13.27 | $15.03 | 876,200 | — | — |
| 2017-09-05 | $13.50 | $15.29 | 1,088,400 | — | — |
| 2017-09-01 | $14.27 | $16.16 | 1,012,500 | — | — |
| 2017-08-31 | $13.49 | $15.28 | 1,014,400 | — | — |
| 2017-08-30 | $13.11 | $14.85 | 1,290,400 | — | — |
| 2017-08-29 | $13.88 | $15.72 | 803,900 | — | — |
| 2017-08-28 | $13.70 | $15.52 | 419,700 | — | — |
| 2017-08-25 | $13.62 | $15.43 | 338,100 | — | — |
| 2017-08-24 | $13.61 | $15.42 | 516,000 | — | — |
| 2017-08-23 | $13.84 | $15.68 | 1,034,900 | — | — |
| 2017-08-22 | $13.29 | $15.05 | 777,100 | — | — |
| 2017-08-21 | $13.20 | $14.95 | 581,700 | — | — |
| 2017-08-18 | $13.28 | $15.04 | 694,300 | — | — |
| 2017-08-17 | $12.97 | $14.69 | 470,800 | — | — |
| 2017-08-16 | $13.25 | $15.01 | 547,600 | — | — |
| 2017-08-15 | $13.03 | $14.76 | 337,200 | — | — |
| 2017-08-14 | $12.89 | $14.60 | 710,100 | — | — |
| 2017-08-11 | $12.84 | $14.54 | 447,000 | — | — |
| 2017-08-10 | $12.76 | $14.45 | 689,500 | — | — |
| 2017-08-09 | $13.01 | $14.74 | 448,500 | — | — |
| 2017-08-08 | $13.16 | $14.91 | 807,600 | — | — |
| 2017-08-07 | $12.89 | $14.60 | 1,556,200 | — | — |
| 2017-08-04 | $12.75 | $14.44 | 668,500 | — | — |
| 2017-08-03 | $12.68 | $14.36 | 557,700 | — | — |
| 2017-08-02 | $12.78 | $14.48 | 598,100 | — | — |
| 2017-08-01 | $12.74 | $14.43 | 389,800 | — | — |
| 2017-07-31 | $12.78 | $14.48 | 535,500 | — | — |
| 2017-07-28 | $12.91 | $14.62 | 392,600 | — | — |
| 2017-07-27 | $13.02 | $14.75 | 447,300 | — | — |
| 2017-07-26 | $13.03 | $14.76 | 892,000 | — | — |
| 2017-07-25 | $12.90 | $14.61 | 653,700 | — | — |
| 2017-07-24 | $12.58 | $14.25 | 714,900 | — | — |
| 2017-07-21 | $12.46 | $14.11 | 379,600 | — | — |
| 2017-07-20 | $12.54 | $14.20 | 332,300 | — | — |
| 2017-07-19 | $12.51 | $14.17 | 464,600 | — | — |
| 2017-07-18 | $12.54 | $14.20 | 473,900 | — | — |
| 2017-07-17 | $12.54 | $14.20 | 359,700 | — | — |
| 2017-07-14 | $12.51 | $14.17 | 388,900 | — | — |
| 2017-07-13 | $12.48 | $14.14 | 351,400 | — | — |
| 2017-07-12 | $12.38 | $14.02 | 511,400 | — | — |
| 2017-07-11 | $12.39 | $14.03 | 1,089,600 | — | — |
| 2017-07-10 | $12.35 | $13.99 | 839,900 | — | — |
| 2017-07-07 | $12.22 | $13.84 | 401,000 | — | — |
| 2017-07-06 | $12.17 | $13.79 | 1,174,100 | — | — |
| 2017-07-05 | $12.32 | $13.96 | 1,360,900 | — | — |
| 2017-07-03 | $12.15 | $13.76 | 523,100 | — | — |
| 2017-06-30 | $11.95 | $13.54 | 660,500 | — | — |
| 2017-06-29 | $11.79 | $13.35 | 1,419,200 | — | — |
| 2017-06-28 | $11.76 | $13.32 | 922,200 | — | — |
| 2017-06-27 | $11.40 | $12.91 | 912,700 | — | — |
| 2017-06-26 | $11.60 | $13.14 | 1,407,600 | — | — |
| 2017-06-23 | $11.09 | $12.56 | 9,771,500 | — | — |
| 2017-06-22 | $10.70 | $12.12 | 503,300 | — | — |
| 2017-06-21 | $10.54 | $11.94 | 702,100 | — | — |
| 2017-06-20 | $10.50 | $11.89 | 797,800 | — | — |
| 2017-06-19 | $10.58 | $11.98 | 754,200 | — | — |
| 2017-06-16 | $10.45 | $11.84 | 1,267,700 | — | — |
| 2017-06-15 | $10.46 | $11.85 | 2,190,900 | — | — |
| 2017-06-14 | $10.46 | $11.85 | 986,300 | — | — |
| 2017-06-13 | $10.72 | $12.14 | 1,374,200 | — | — |
| 2017-06-12 | $11.09 | $12.56 | 678,500 | — | — |
| 2017-06-09 | $10.85 | $12.29 | 587,200 | — | — |
| 2017-06-08 | $10.90 | $12.35 | 1,073,000 | — | — |
| 2017-06-07 | $10.73 | $12.15 | 465,800 | — | — |
| 2017-06-06 | $10.94 | $12.39 | 622,500 | — | — |
| 2017-06-05 | $10.83 | $12.27 | 566,000 | — | — |
| 2017-06-02 | $10.83 | $12.27 | 467,300 | — | — |
| 2017-06-01 | $10.96 | $12.41 | 810,400 | — | — |
| 2017-05-31 | $10.54 | $11.94 | 580,600 | — | — |
| 2017-05-30 | $10.63 | $12.04 | 512,200 | — | — |
| 2017-05-26 | $10.76 | $12.19 | 621,500 | — | — |
| 2017-05-25 | $10.57 | $11.97 | 932,500 | — | — |
| 2017-05-24 | $10.30 | $11.67 | 1,466,900 | — | — |
| 2017-05-23 | $10.13 | $11.47 | 971,000 | — | — |
| 2017-05-22 | $10.01 | $11.34 | 3,113,700 | — | — |
| 2017-05-19 | $9.21 | $10.43 | 1,451,500 | — | — |
| 2017-05-18 | $9.01 | $10.21 | 1,428,800 | — | — |
| 2017-05-17 | $8.81 | $9.98 | 953,100 | — | — |
| 2017-05-16 | $8.78 | $9.95 | 646,700 | — | — |
| 2017-05-15 | $8.74 | $9.90 | 693,500 | — | — |
| 2017-05-12 | $8.60 | $9.74 | 399,000 | — | — |
| 2017-05-11 | $8.71 | $9.87 | 1,188,500 | — | — |
| 2017-05-10 | $8.75 | $9.91 | 747,600 | — | — |
| 2017-05-09 | $8.61 | $9.75 | 442,800 | — | — |
| 2017-05-08 | $8.69 | $9.84 | 588,700 | — | — |
| 2017-05-05 | $8.91 | $10.09 | 837,100 | — | — |
| 2017-05-04 | $8.67 | $9.82 | 1,048,600 | — | — |
| 2017-05-03 | $9.10 | $10.31 | 994,500 | — | — |
| 2017-05-02 | $9.29 | $10.52 | 932,100 | — | — |
| 2017-05-01 | $9.48 | $10.74 | 360,500 | — | — |
| 2017-04-28 | $9.65 | $10.93 | 360,700 | — | — |
| 2017-04-27 | $9.73 | $11.02 | 564,100 | — | — |
| 2017-04-26 | $9.89 | $11.20 | 785,500 | — | — |
| 2017-04-25 | $9.55 | $10.82 | 2,066,700 | — | — |
| 2017-04-24 | $9.08 | $10.29 | 2,216,200 | — | — |
| 2017-04-21 | $9.56 | $10.83 | 1,087,300 | — | — |
| 2017-04-20 | $10.22 | $11.58 | 476,200 | — | — |
| 2017-04-19 | $9.75 | $11.04 | 506,300 | — | — |
| 2017-04-18 | $9.81 | $11.11 | 414,900 | — | — |
| 2017-04-17 | $9.83 | $11.13 | 541,100 | — | — |
| 2017-04-13 | $9.93 | $11.25 | 495,800 | — | — |
| 2017-04-12 | $10.37 | $11.75 | 674,400 | — | — |
| 2017-04-11 | $10.51 | $11.90 | 423,200 | — | — |
| 2017-04-10 | $10.51 | $11.90 | 324,100 | — | — |
| 2017-04-07 | $10.55 | $11.95 | 514,700 | — | — |
| 2017-04-06 | $10.28 | $11.64 | 845,500 | — | — |
| 2017-04-05 | $10.38 | $11.76 | 703,600 | — | — |
| 2017-04-04 | $10.43 | $11.81 | 780,600 | — | — |
| 2017-04-03 | $10.43 | $11.81 | 598,000 | — | — |
| 2017-03-31 | $10.33 | $11.70 | 733,000 | — | — |
| 2017-03-30 | $10.37 | $11.75 | 614,100 | — | — |
| 2017-03-29 | $10.27 | $11.63 | 614,400 | — | — |
| 2017-03-28 | $10.02 | $11.35 | 433,000 | — | — |
| 2017-03-27 | $9.73 | $11.02 | 726,800 | — | — |
| 2017-03-24 | $9.82 | $11.12 | 526,800 | — | — |
| 2017-03-23 | $9.90 | $11.21 | 567,000 | — | — |
| 2017-03-22 | $9.90 | $11.21 | 930,500 | — | — |
| 2017-03-21 | $10.34 | $11.71 | 630,600 | — | — |
| 2017-03-20 | $10.85 | $12.29 | 893,000 | — | — |
| 2017-03-17 | $10.81 | $12.24 | 1,815,800 | — | — |
| 2017-03-16 | $10.07 | $11.41 | 483,700 | — | — |
| 2017-03-15 | $10.07 | $11.41 | 707,700 | — | — |
| 2017-03-14 | $9.91 | $11.23 | 387,700 | — | — |
| 2017-03-13 | $10.29 | $11.66 | 454,600 | — | — |
| 2017-03-10 | $10.10 | $11.44 | 631,200 | — | — |
| 2017-03-09 | $9.95 | $11.27 | 1,036,800 | — | — |
| 2017-03-08 | $10.54 | $11.94 | 1,044,000 | — | — |
| 2017-03-07 | $10.22 | $11.58 | 565,900 | — | — |
| 2017-03-06 | $10.30 | $11.67 | 322,000 | — | — |
| 2017-03-03 | $10.66 | $12.07 | 451,700 | — | — |
| 2017-03-02 | $10.78 | $12.21 | 397,300 | — | — |
| 2017-03-01 | $11.28 | $12.78 | 638,200 | — | — |
| 2017-02-28 | $10.79 | $12.22 | 495,900 | — | — |
| 2017-02-27 | $10.98 | $12.44 | 467,800 | — | — |
| 2017-02-24 | $10.96 | $12.41 | 611,500 | — | — |
| 2017-02-23 | $11.03 | $12.49 | 492,600 | — | — |
| 2017-02-22 | $11.20 | $12.69 | 360,000 | — | — |
| 2017-02-21 | $11.38 | $12.89 | 371,700 | — | — |
| 2017-02-17 | $11.43 | $12.95 | 432,400 | — | — |
| 2017-02-16 | $11.32 | $12.82 | 714,500 | — | — |
| 2017-02-15 | $11.37 | $12.88 | 599,500 | — | — |
| 2017-02-14 | $11.68 | $13.23 | 498,600 | — | — |
| 2017-02-13 | $11.72 | $13.28 | 750,500 | — | — |
| 2017-02-10 | $11.56 | $13.09 | 592,400 | — | — |
| 2017-02-09 | $11.60 | $13.14 | 762,800 | — | — |
| 2017-02-08 | $11.44 | $12.96 | 838,200 | — | — |
| 2017-02-07 | $12.03 | $13.63 | 389,400 | — | — |
| 2017-02-06 | $12.21 | $13.83 | 688,300 | — | — |
| 2017-02-03 | $12.30 | $13.93 | 999,100 | — | — |
| 2017-02-02 | $12.32 | $13.96 | 1,182,700 | — | — |
| 2017-02-01 | $12.25 | $13.88 | 2,289,000 | — | — |
| 2017-01-31 | $10.51 | $11.90 | 559,000 | — | — |
| 2017-01-30 | $10.57 | $11.97 | 534,800 | — | — |
| 2017-01-27 | $10.74 | $12.17 | 1,079,900 | — | — |
| 2017-01-26 | $10.37 | $11.75 | 1,152,500 | — | — |
| 2017-01-25 | $9.88 | $11.19 | 399,300 | — | — |
| 2017-01-24 | $9.93 | $11.25 | 1,032,200 | — | — |
| 2017-01-23 | $9.44 | $10.69 | 570,400 | — | — |
| 2017-01-20 | $9.76 | $11.06 | 486,600 | — | — |
| 2017-01-19 | $9.35 | $10.59 | 539,500 | — | — |
| 2017-01-18 | $9.56 | $10.83 | 415,300 | — | — |
| 2017-01-17 | $9.64 | $10.92 | 503,700 | — | — |
| 2017-01-13 | $9.72 | $11.01 | 521,800 | — | — |
| 2017-01-12 | $9.71 | $11.00 | 368,600 | — | — |
| 2017-01-11 | $9.80 | $11.10 | 646,800 | — | — |
| 2017-01-10 | $9.54 | $10.81 | 405,800 | — | — |
| 2017-01-09 | $9.54 | $10.81 | 896,200 | — | — |
| 2017-01-06 | $9.80 | $11.10 | 1,073,300 | — | — |
| 2017-01-05 | $9.81 | $11.11 | 1,274,900 | — | — |
| 2017-01-04 | $9.67 | $10.95 | 2,119,500 | — | — |
| 2017-01-03 | $9.25 | $10.48 | 4,684,000 | — | — |