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
- 2002-08-30 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 | $16.75 | $21.03 | 751,100 | — | — |
| 2017-12-28 | $16.85 | $21.15 | 450,800 | — | — |
| 2017-12-27 | $17.00 | $21.34 | 653,700 | — | — |
| 2017-12-26 | $17.15 | $21.53 | 547,100 | — | — |
| 2017-12-22 | $17.25 | $21.66 | 642,400 | — | — |
| 2017-12-21 | $17.20 | $21.59 | 1,676,300 | — | — |
| 2017-12-20 | $17.35 | $21.78 | 1,620,200 | — | — |
| 2017-12-19 | $16.80 | $21.09 | 1,694,900 | — | — |
| 2017-12-18 | $16.80 | $21.09 | 2,213,000 | — | — |
| 2017-12-15 | $16.25 | $20.40 | 3,539,100 | — | — |
| 2017-12-14 | $15.25 | $19.15 | 2,893,200 | — | — |
| 2017-12-13 | $14.75 | $18.52 | 1,550,300 | — | — |
| 2017-12-12 | $14.70 | $18.46 | 1,546,100 | — | — |
| 2017-12-11 | $14.60 | $18.33 | 1,501,300 | — | — |
| 2017-12-08 | $14.65 | $18.39 | 2,217,000 | — | — |
| 2017-12-07 | $15.15 | $19.02 | 1,339,300 | — | — |
| 2017-12-06 | $14.80 | $18.58 | 776,700 | — | — |
| 2017-12-05 | $14.85 | $18.64 | 1,739,000 | — | — |
| 2017-12-04 | $14.70 | $18.46 | 2,566,200 | — | — |
| 2017-12-01 | $14.50 | $18.20 | 3,304,300 | — | — |
| 2017-11-30 | $14.40 | $18.08 | 11,428,300 | — | — |
| 2017-11-29 | $15.35 | $19.27 | 2,597,000 | — | — |
| 2017-11-28 | $15.95 | $20.02 | 1,843,700 | — | — |
| 2017-11-27 | $16.20 | $20.34 | 535,300 | — | — |
| 2017-11-24 | $16.05 | $20.15 | 106,800 | — | — |
| 2017-11-22 | $16.05 | $20.15 | 477,300 | — | — |
| 2017-11-21 | $16.10 | $20.21 | 646,600 | — | — |
| 2017-11-20 | $15.90 | $19.96 | 572,600 | — | — |
| 2017-11-17 | $15.70 | $19.71 | 565,900 | — | — |
| 2017-11-16 | $15.35 | $19.27 | 704,900 | — | — |
| 2017-11-15 | $14.90 | $18.71 | 467,100 | — | — |
| 2017-11-14 | $15.10 | $18.96 | 471,400 | — | — |
| 2017-11-13 | $15.10 | $18.96 | 742,800 | — | — |
| 2017-11-10 | $15.40 | $19.33 | 859,700 | — | — |
| 2017-11-09 | $15.35 | $19.27 | 865,800 | — | — |
| 2017-11-08 | $15.00 | $18.83 | 918,700 | — | — |
| 2017-11-07 | $15.10 | $18.96 | 1,554,700 | — | — |
| 2017-11-06 | $14.70 | $18.46 | 2,775,400 | — | — |
| 2017-11-03 | $15.35 | $19.27 | 1,463,300 | — | — |
| 2017-11-02 | $15.40 | $19.33 | 935,100 | — | — |
| 2017-11-01 | $15.70 | $19.71 | 702,800 | — | — |
| 2017-10-31 | $15.57 | $19.55 | 632,400 | — | — |
| 2017-10-30 | $15.35 | $19.27 | 796,800 | — | — |
| 2017-10-27 | $15.40 | $19.33 | 946,600 | — | — |
| 2017-10-26 | $15.50 | $19.46 | 1,122,600 | — | — |
| 2017-10-25 | $15.25 | $19.15 | 722,200 | — | — |
| 2017-10-24 | $15.30 | $19.21 | 723,000 | — | — |
| 2017-10-23 | $15.35 | $19.27 | 850,800 | — | — |
| 2017-10-20 | $15.50 | $19.46 | 926,200 | — | — |
| 2017-10-19 | $15.20 | $19.08 | 938,600 | — | — |
| 2017-10-18 | $15.25 | $19.15 | 1,195,400 | — | — |
| 2017-10-17 | $15.05 | $18.89 | 400,600 | — | — |
| 2017-10-16 | $15.40 | $19.33 | 546,300 | — | — |
| 2017-10-13 | $15.30 | $19.21 | 997,000 | — | — |
| 2017-10-12 | $15.40 | $19.33 | 810,400 | — | — |
| 2017-10-11 | $15.90 | $19.96 | 683,800 | — | — |
| 2017-10-10 | $16.05 | $20.15 | 569,400 | — | — |
| 2017-10-09 | $16.15 | $20.28 | 692,500 | — | — |
| 2017-10-06 | $16.15 | $20.28 | 495,100 | — | — |
| 2017-10-05 | $16.30 | $20.46 | 1,001,500 | — | — |
| 2017-10-04 | $16.35 | $20.53 | 1,556,100 | — | — |
| 2017-10-03 | $15.45 | $19.40 | 1,471,200 | — | — |
| 2017-10-02 | $15.65 | $19.65 | 2,253,300 | — | — |
| 2017-09-29 | $15.70 | $19.71 | 935,400 | — | — |
| 2017-09-28 | $15.30 | $19.21 | 1,563,200 | — | — |
| 2017-09-27 | $14.85 | $18.64 | 2,688,700 | — | — |
| 2017-09-26 | $14.30 | $17.95 | 1,254,400 | — | — |
| 2017-09-25 | $14.40 | $18.08 | 1,257,000 | — | — |
| 2017-09-22 | $14.60 | $18.33 | 693,700 | — | — |
| 2017-09-21 | $14.50 | $18.20 | 463,800 | — | — |
| 2017-09-20 | $14.65 | $18.39 | 736,200 | — | — |
| 2017-09-19 | $14.65 | $18.39 | 1,172,800 | — | — |
| 2017-09-18 | $14.45 | $18.14 | 1,296,100 | — | — |
| 2017-09-15 | $13.85 | $17.39 | 943,000 | — | — |
| 2017-09-14 | $13.40 | $16.82 | 1,005,700 | — | — |
| 2017-09-13 | $14.00 | $17.58 | 411,300 | — | — |
| 2017-09-12 | $13.75 | $17.26 | 529,600 | — | — |
| 2017-09-11 | $13.75 | $17.26 | 681,000 | — | — |
| 2017-09-08 | $13.70 | $17.20 | 1,151,200 | — | — |
| 2017-09-07 | $14.00 | $17.58 | 823,800 | — | — |
| 2017-09-06 | $14.30 | $17.95 | 750,600 | — | — |
| 2017-09-05 | $14.50 | $18.20 | 735,700 | — | — |
| 2017-09-01 | $14.60 | $18.33 | 400,000 | — | — |
| 2017-08-31 | $14.30 | $17.95 | 672,000 | — | — |
| 2017-08-30 | $14.70 | $18.46 | 1,183,600 | — | — |
| 2017-08-29 | $14.05 | $17.64 | 366,600 | — | — |
| 2017-08-28 | $14.20 | $17.83 | 421,400 | — | — |
| 2017-08-25 | $14.25 | $17.89 | 338,500 | — | — |
| 2017-08-24 | $14.30 | $17.95 | 401,800 | — | — |
| 2017-08-23 | $14.10 | $17.70 | 474,800 | — | — |
| 2017-08-22 | $14.20 | $17.83 | 746,000 | — | — |
| 2017-08-21 | $13.85 | $17.39 | 715,700 | — | — |
| 2017-08-18 | $13.85 | $17.39 | 1,232,400 | — | — |
| 2017-08-17 | $14.10 | $17.70 | 1,598,200 | — | — |
| 2017-08-16 | $14.30 | $17.95 | 838,600 | — | — |
| 2017-08-15 | $14.65 | $18.39 | 801,800 | — | — |
| 2017-08-14 | $14.65 | $18.39 | 1,000,200 | — | — |
| 2017-08-11 | $14.70 | $18.46 | 651,500 | — | — |
| 2017-08-10 | $14.25 | $17.89 | 1,135,500 | — | — |
| 2017-08-09 | $14.50 | $18.20 | 1,075,600 | — | — |
| 2017-08-08 | $14.15 | $17.76 | 1,766,700 | — | — |
| 2017-08-07 | $13.65 | $17.14 | 679,400 | — | — |
| 2017-08-04 | $13.50 | $16.95 | 442,600 | — | — |
| 2017-08-03 | $13.60 | $17.07 | 968,400 | — | — |
| 2017-08-02 | $14.45 | $18.14 | 621,200 | — | — |
| 2017-08-01 | $14.90 | $18.71 | 359,200 | — | — |
| 2017-07-31 | $14.90 | $18.71 | 373,200 | — | — |
| 2017-07-28 | $15.05 | $18.89 | 404,400 | — | — |
| 2017-07-27 | $15.10 | $18.96 | 495,800 | — | — |
| 2017-07-26 | $14.90 | $18.71 | 493,600 | — | — |
| 2017-07-25 | $14.80 | $18.58 | 702,700 | — | — |
| 2017-07-24 | $14.65 | $18.39 | 440,400 | — | — |
| 2017-07-21 | $14.50 | $18.20 | 369,000 | — | — |
| 2017-07-20 | $14.70 | $18.46 | 1,036,200 | — | — |
| 2017-07-19 | $14.30 | $17.95 | 631,500 | — | — |
| 2017-07-18 | $14.05 | $17.64 | 539,300 | — | — |
| 2017-07-17 | $14.25 | $17.89 | 367,000 | — | — |
| 2017-07-14 | $14.20 | $17.83 | 473,900 | — | — |
| 2017-07-13 | $14.05 | $17.64 | 422,200 | — | — |
| 2017-07-12 | $13.95 | $17.51 | 354,200 | — | — |
| 2017-07-11 | $14.05 | $17.64 | 654,100 | — | — |
| 2017-07-10 | $14.05 | $17.64 | 784,200 | — | — |
| 2017-07-07 | $13.70 | $17.20 | 382,800 | — | — |
| 2017-07-06 | $13.50 | $16.95 | 360,000 | — | — |
| 2017-07-05 | $13.75 | $17.26 | 449,500 | — | — |
| 2017-07-03 | $13.90 | $17.45 | 204,900 | — | — |
| 2017-06-30 | $13.70 | $17.20 | 796,000 | — | — |
| 2017-06-29 | $13.70 | $17.20 | 1,083,300 | — | — |
| 2017-06-28 | $13.75 | $17.26 | 560,300 | — | — |
| 2017-06-27 | $13.55 | $17.01 | 502,600 | — | — |
| 2017-06-26 | $13.65 | $17.14 | 737,500 | — | — |
| 2017-06-23 | $13.35 | $16.76 | 592,100 | — | — |
| 2017-06-22 | $13.20 | $16.57 | 933,200 | — | — |
| 2017-06-21 | $13.40 | $16.82 | 795,800 | — | — |
| 2017-06-20 | $13.45 | $16.89 | 1,184,800 | — | — |
| 2017-06-19 | $14.20 | $17.83 | 1,498,200 | — | — |
| 2017-06-16 | $14.05 | $17.64 | 651,400 | — | — |
| 2017-06-15 | $13.90 | $17.45 | 740,600 | — | — |
| 2017-06-14 | $13.60 | $17.07 | 789,700 | — | — |
| 2017-06-13 | $13.70 | $17.20 | 1,156,200 | — | — |
| 2017-06-12 | $13.40 | $16.82 | 1,038,800 | — | — |
| 2017-06-09 | $13.00 | $16.32 | 1,098,300 | — | — |
| 2017-06-08 | $12.85 | $16.13 | 575,700 | — | — |
| 2017-06-07 | $12.50 | $15.69 | 1,000,700 | — | — |
| 2017-06-06 | $11.75 | $14.75 | 1,057,800 | — | — |
| 2017-06-05 | $12.30 | $15.44 | 787,000 | — | — |
| 2017-06-02 | $12.40 | $15.57 | 1,068,500 | — | — |
| 2017-06-01 | $12.45 | $15.63 | 706,300 | — | — |
| 2017-05-31 | $12.05 | $15.13 | 1,461,100 | — | — |
| 2017-05-30 | $12.25 | $15.38 | 896,700 | — | — |
| 2017-05-26 | $12.55 | $15.76 | 672,900 | — | — |
| 2017-05-25 | $12.30 | $15.44 | 1,046,000 | — | — |
| 2017-05-24 | $12.50 | $15.69 | 652,000 | — | — |
| 2017-05-23 | $12.45 | $15.63 | 621,800 | — | — |
| 2017-05-22 | $12.60 | $15.82 | 524,200 | — | — |
| 2017-05-19 | $12.60 | $15.82 | 1,082,000 | — | — |
| 2017-05-18 | $12.25 | $15.38 | 907,500 | — | — |
| 2017-05-17 | $12.05 | $15.13 | 1,142,100 | — | — |
| 2017-05-16 | $12.20 | $15.32 | 1,305,600 | — | — |
| 2017-05-15 | $12.65 | $15.88 | 681,700 | — | — |
| 2017-05-12 | $12.70 | $15.94 | 792,800 | — | — |
| 2017-05-11 | $13.10 | $16.45 | 979,400 | — | — |
| 2017-05-10 | $12.80 | $16.07 | 984,000 | — | — |
| 2017-05-09 | $12.95 | $16.26 | 1,058,400 | — | — |
| 2017-05-08 | $13.05 | $16.38 | 1,613,500 | — | — |
| 2017-05-05 | $13.10 | $16.45 | 1,165,400 | — | — |
| 2017-05-04 | $12.90 | $16.20 | 1,625,300 | — | — |
| 2017-05-03 | $13.45 | $16.89 | 1,506,400 | — | — |
| 2017-05-02 | $13.75 | $17.26 | 1,190,200 | — | — |
| 2017-05-01 | $14.45 | $18.14 | 1,203,500 | — | — |
| 2017-04-28 | $14.65 | $18.39 | 1,002,300 | — | — |
| 2017-04-27 | $15.30 | $19.21 | 1,031,100 | — | — |
| 2017-04-26 | $15.05 | $18.89 | 783,100 | — | — |
| 2017-04-25 | $14.65 | $18.39 | 423,200 | — | — |
| 2017-04-24 | $14.45 | $18.14 | 667,100 | — | — |
| 2017-04-21 | $14.65 | $18.39 | 833,500 | — | — |
| 2017-04-20 | $15.15 | $19.02 | 1,105,900 | — | — |
| 2017-04-19 | $14.95 | $18.77 | 800,600 | — | — |
| 2017-04-18 | $14.70 | $18.46 | 1,105,400 | — | — |
| 2017-04-17 | $14.55 | $18.27 | 624,900 | — | — |
| 2017-04-13 | $14.50 | $18.20 | 681,800 | — | — |
| 2017-04-12 | $14.50 | $18.20 | 469,600 | — | — |
| 2017-04-11 | $14.50 | $18.20 | 493,900 | — | — |
| 2017-04-10 | $14.50 | $18.20 | 1,064,500 | — | — |
| 2017-04-07 | $14.40 | $18.08 | 454,000 | — | — |
| 2017-04-06 | $14.50 | $18.20 | 629,100 | — | — |
| 2017-04-05 | $14.25 | $17.89 | 593,300 | — | — |
| 2017-04-04 | $14.30 | $17.95 | 596,100 | — | — |
| 2017-04-03 | $14.20 | $17.83 | 378,100 | — | — |
| 2017-03-31 | $14.50 | $18.20 | 1,316,900 | — | — |
| 2017-03-30 | $14.45 | $18.14 | 826,300 | — | — |
| 2017-03-29 | $13.80 | $17.33 | 325,200 | — | — |
| 2017-03-28 | $13.95 | $17.51 | 593,300 | — | — |
| 2017-03-27 | $14.00 | $17.58 | 499,000 | — | — |
| 2017-03-24 | $14.00 | $17.58 | 651,200 | — | — |
| 2017-03-23 | $13.80 | $17.33 | 708,200 | — | — |
| 2017-03-22 | $13.60 | $17.07 | 1,094,300 | — | — |
| 2017-03-21 | $13.25 | $16.64 | 1,233,900 | — | — |
| 2017-03-20 | $13.80 | $17.33 | 1,024,800 | — | — |
| 2017-03-17 | $13.65 | $17.14 | 1,455,200 | — | — |
| 2017-03-16 | $13.80 | $17.33 | 1,054,500 | — | — |
| 2017-03-15 | $14.15 | $17.76 | 754,300 | — | — |
| 2017-03-14 | $14.20 | $17.83 | 822,200 | — | — |
| 2017-03-13 | $14.35 | $18.02 | 947,700 | — | — |
| 2017-03-10 | $14.10 | $17.70 | 1,785,200 | — | — |
| 2017-03-09 | $14.45 | $18.14 | 1,812,100 | — | — |
| 2017-03-08 | $14.70 | $18.46 | 720,200 | — | — |
| 2017-03-07 | $14.90 | $18.71 | 1,348,100 | — | — |
| 2017-03-06 | $14.90 | $18.71 | 1,737,500 | — | — |
| 2017-03-03 | $14.45 | $18.14 | 1,049,800 | — | — |
| 2017-03-02 | $14.00 | $17.58 | 1,113,200 | — | — |
| 2017-03-01 | $14.45 | $18.14 | 2,349,500 | — | — |
| 2017-02-28 | $13.60 | $17.07 | 1,621,900 | — | — |
| 2017-02-27 | $13.90 | $17.45 | 1,901,700 | — | — |
| 2017-02-24 | $13.35 | $16.76 | 587,400 | — | — |
| 2017-02-23 | $13.30 | $16.70 | 846,200 | — | — |
| 2017-02-22 | $13.20 | $16.57 | 1,496,900 | — | — |
| 2017-02-21 | $12.55 | $15.76 | 799,600 | — | — |
| 2017-02-17 | $12.55 | $15.76 | 626,900 | — | — |
| 2017-02-16 | $12.45 | $15.63 | 801,500 | — | — |
| 2017-02-15 | $12.60 | $15.82 | 1,048,700 | — | — |
| 2017-02-14 | $12.50 | $15.69 | 659,300 | — | — |
| 2017-02-13 | $12.40 | $15.57 | 680,600 | — | — |
| 2017-02-10 | $12.60 | $15.82 | 729,400 | — | — |
| 2017-02-09 | $12.50 | $15.69 | 1,447,900 | — | — |
| 2017-02-08 | $12.10 | $15.19 | 1,104,700 | — | — |
| 2017-02-07 | $11.95 | $15.00 | 693,700 | — | — |
| 2017-02-06 | $12.05 | $15.13 | 492,700 | — | — |
| 2017-02-03 | $12.10 | $15.19 | 607,200 | — | — |
| 2017-02-02 | $11.95 | $15.00 | 719,800 | — | — |
| 2017-02-01 | $12.20 | $15.32 | 1,980,700 | — | — |
| 2017-01-31 | $11.85 | $14.88 | 654,900 | — | — |
| 2017-01-30 | $11.80 | $14.81 | 1,298,400 | — | — |
| 2017-01-27 | $11.50 | $14.44 | 885,000 | — | — |
| 2017-01-26 | $11.55 | $14.50 | 837,200 | — | — |
| 2017-01-25 | $11.60 | $14.56 | 1,336,400 | — | — |
| 2017-01-24 | $10.95 | $13.75 | 662,600 | — | — |
| 2017-01-23 | $10.85 | $13.62 | 501,000 | — | — |
| 2017-01-20 | $10.85 | $13.62 | 978,400 | — | — |
| 2017-01-19 | $10.55 | $13.25 | 1,146,000 | — | — |
| 2017-01-18 | $10.40 | $13.06 | 876,000 | — | — |
| 2017-01-17 | $10.05 | $12.62 | 1,551,700 | — | — |
| 2017-01-13 | $10.60 | $13.31 | 482,900 | — | — |
| 2017-01-12 | $10.65 | $13.37 | 456,800 | — | — |
| 2017-01-11 | $10.95 | $13.75 | 1,635,800 | — | — |
| 2017-01-10 | $10.55 | $13.25 | 1,694,800 | — | — |
| 2017-01-09 | $10.95 | $13.75 | 1,148,200 | — | — |
| 2017-01-06 | $11.05 | $13.87 | 727,400 | — | — |
| 2017-01-05 | $11.00 | $13.81 | 833,000 | — | — |
| 2017-01-04 | $11.20 | $14.06 | 713,200 | — | — |
| 2017-01-03 | $10.95 | $13.75 | 899,400 | — | — |