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
- 2002-01-09 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 | $18.53 | $27.41 | 171,750 | — | — |
| 2017-12-28 | $18.64 | $27.56 | 117,600 | — | — |
| 2017-12-27 | $18.59 | $27.49 | 233,700 | — | — |
| 2017-12-26 | $18.58 | $27.48 | 131,850 | — | — |
| 2017-12-22 | $18.66 | $27.59 | 93,750 | — | — |
| 2017-12-21 | $18.73 | $27.70 | 102,300 | — | — |
| 2017-12-20 | $18.67 | $27.60 | 298,200 | — | — |
| 2017-12-19 | $18.57 | $27.47 | 152,700 | — | — |
| 2017-12-18 | $18.62 | $27.53 | 172,950 | — | — |
| 2017-12-15 | $18.35 | $27.13 | 399,450 | — | — |
| 2017-12-14 | $17.87 | $26.43 | 142,050 | — | — |
| 2017-12-13 | $18.09 | $26.76 | 97,050 | — | — |
| 2017-12-12 | $18.13 | $26.81 | 61,200 | — | — |
| 2017-12-11 | $17.90 | $26.47 | 66,450 | — | — |
| 2017-12-08 | $18.07 | $26.73 | 64,500 | — | — |
| 2017-12-07 | $18.27 | $27.02 | 81,000 | — | — |
| 2017-12-06 | $18.41 | $27.23 | 118,800 | — | — |
| 2017-12-05 | $18.40 | $27.21 | 80,550 | — | — |
| 2017-12-04 | $18.73 | $27.69 | 123,900 | — | — |
| 2017-12-01 | $18.29 | $27.05 | 159,450 | — | — |
| 2017-11-30 | $18.33 | $27.11 | 164,550 | — | — |
| 2017-11-29 | $18.85 | $27.87 | 124,650 | — | — |
| 2017-11-28 | $18.35 | $27.14 | 149,400 | — | — |
| 2017-11-27 | $17.76 | $26.26 | 82,800 | — | — |
| 2017-11-24 | $17.94 | $26.53 | 61,050 | — | — |
| 2017-11-22 | $18.12 | $26.80 | 89,100 | — | — |
| 2017-11-21 | $18.20 | $26.91 | 131,400 | — | — |
| 2017-11-20 | $18.13 | $26.81 | 88,350 | — | — |
| 2017-11-17 | $17.78 | $26.29 | 86,400 | — | — |
| 2017-11-16 | $17.73 | $26.21 | 102,900 | — | — |
| 2017-11-15 | $17.65 | $26.11 | 81,000 | — | — |
| 2017-11-14 | $17.75 | $26.25 | 76,950 | — | — |
| 2017-11-13 | $17.68 | $26.14 | 71,100 | — | — |
| 2017-11-10 | $17.50 | $25.88 | 159,000 | — | — |
| 2017-11-09 | $17.33 | $25.62 | 70,950 | — | — |
| 2017-11-08 | $17.43 | $25.78 | 98,700 | — | — |
| 2017-11-07 | $17.43 | $25.78 | 82,950 | — | — |
| 2017-11-06 | $18.04 | $26.68 | 58,200 | — | — |
| 2017-11-03 | $18.07 | $26.73 | 58,200 | — | — |
| 2017-11-02 | $18.27 | $27.01 | 124,950 | — | — |
| 2017-11-01 | $18.16 | $26.85 | 58,050 | — | — |
| 2017-10-31 | $18.35 | $27.13 | 91,050 | — | — |
| 2017-10-30 | $18.17 | $26.87 | 109,350 | — | — |
| 2017-10-27 | $18.89 | $27.93 | 162,750 | — | — |
| 2017-10-26 | $19.01 | $28.11 | 93,300 | — | — |
| 2017-10-25 | $19.16 | $28.33 | 44,700 | — | — |
| 2017-10-24 | $19.14 | $28.30 | 88,650 | — | — |
| 2017-10-23 | $18.99 | $28.08 | 54,600 | — | — |
| 2017-10-20 | $19.29 | $28.52 | 104,100 | — | — |
| 2017-10-19 | $19.22 | $28.42 | 135,750 | — | — |
| 2017-10-18 | $19.33 | $28.58 | 84,450 | — | — |
| 2017-10-17 | $19.18 | $28.36 | 142,950 | — | — |
| 2017-10-16 | $19.37 | $28.65 | 298,650 | — | — |
| 2017-10-13 | $19.09 | $28.23 | 87,300 | — | — |
| 2017-10-12 | $19.11 | $28.25 | 104,550 | — | — |
| 2017-10-11 | $19.13 | $28.29 | 62,400 | — | — |
| 2017-10-10 | $19.12 | $28.27 | 73,350 | — | — |
| 2017-10-09 | $18.93 | $28.00 | 53,550 | — | — |
| 2017-10-06 | $18.97 | $28.05 | 155,700 | — | — |
| 2017-10-05 | $18.70 | $27.65 | 214,800 | — | — |
| 2017-10-04 | $18.83 | $27.71 | 83,250 | — | — |
| 2017-10-03 | $19.26 | $28.35 | 344,550 | — | — |
| 2017-10-02 | $19.47 | $28.66 | 98,100 | — | — |
| 2017-09-29 | $19.45 | $28.62 | 289,050 | — | — |
| 2017-09-28 | $19.25 | $28.34 | 86,250 | — | — |
| 2017-09-27 | $19.32 | $28.44 | 155,250 | — | — |
| 2017-09-26 | $18.75 | $27.59 | 117,150 | — | — |
| 2017-09-25 | $18.30 | $26.94 | 49,050 | — | — |
| 2017-09-22 | $18.29 | $26.92 | 49,950 | — | — |
| 2017-09-21 | $18.14 | $26.70 | 50,250 | — | — |
| 2017-09-20 | $18.12 | $26.67 | 102,000 | — | — |
| 2017-09-19 | $17.65 | $25.98 | 87,600 | — | — |
| 2017-09-18 | $17.65 | $25.98 | 54,450 | — | — |
| 2017-09-15 | $17.54 | $25.82 | 207,600 | — | — |
| 2017-09-14 | $17.59 | $25.89 | 56,250 | — | — |
| 2017-09-13 | $17.77 | $26.16 | 64,200 | — | — |
| 2017-09-12 | $17.55 | $25.83 | 62,550 | — | — |
| 2017-09-11 | $17.25 | $25.40 | 46,950 | — | — |
| 2017-09-08 | $16.97 | $24.98 | 56,850 | — | — |
| 2017-09-07 | $16.87 | $24.83 | 90,000 | — | — |
| 2017-09-06 | $17.03 | $25.07 | 57,750 | — | — |
| 2017-09-05 | $16.99 | $25.01 | 74,400 | — | — |
| 2017-09-01 | $17.36 | $25.55 | 46,200 | — | — |
| 2017-08-31 | $17.45 | $25.68 | 101,400 | — | — |
| 2017-08-30 | $17.34 | $25.52 | 65,700 | — | — |
| 2017-08-29 | $17.29 | $25.46 | 137,250 | — | — |
| 2017-08-28 | $17.39 | $25.60 | 106,950 | — | — |
| 2017-08-25 | $17.35 | $25.54 | 129,150 | — | — |
| 2017-08-24 | $17.19 | $25.30 | 51,150 | — | — |
| 2017-08-23 | $17.00 | $25.02 | 85,350 | — | — |
| 2017-08-22 | $17.15 | $25.25 | 77,250 | — | — |
| 2017-08-21 | $17.00 | $25.02 | 59,550 | — | — |
| 2017-08-18 | $16.99 | $25.00 | 154,650 | — | — |
| 2017-08-17 | $16.99 | $25.00 | 121,050 | — | — |
| 2017-08-16 | $17.17 | $25.28 | 68,550 | — | — |
| 2017-08-15 | $17.23 | $25.36 | 45,900 | — | — |
| 2017-08-14 | $17.36 | $25.55 | 83,700 | — | — |
| 2017-08-11 | $17.02 | $25.05 | 108,000 | — | — |
| 2017-08-10 | $17.24 | $25.38 | 107,700 | — | — |
| 2017-08-09 | $17.38 | $25.58 | 83,250 | — | — |
| 2017-08-08 | $17.48 | $25.73 | 66,600 | — | — |
| 2017-08-07 | $17.47 | $25.71 | 66,000 | — | — |
| 2017-08-04 | $17.40 | $25.61 | 55,350 | — | — |
| 2017-08-03 | $17.28 | $25.44 | 56,400 | — | — |
| 2017-08-02 | $17.44 | $25.67 | 97,650 | — | — |
| 2017-08-01 | $17.77 | $26.15 | 71,850 | — | — |
| 2017-07-31 | $17.58 | $25.88 | 140,850 | — | — |
| 2017-07-28 | $17.79 | $26.19 | 73,950 | — | — |
| 2017-07-27 | $17.78 | $26.17 | 65,850 | — | — |
| 2017-07-26 | $17.87 | $26.30 | 55,650 | — | — |
| 2017-07-25 | $17.81 | $26.22 | 56,250 | — | — |
| 2017-07-24 | $17.61 | $25.92 | 66,450 | — | — |
| 2017-07-21 | $17.51 | $25.77 | 93,450 | — | — |
| 2017-07-20 | $17.69 | $26.03 | 76,650 | — | — |
| 2017-07-19 | $17.79 | $26.18 | 90,150 | — | — |
| 2017-07-18 | $17.79 | $26.18 | 142,650 | — | — |
| 2017-07-17 | $17.79 | $26.19 | 111,150 | — | — |
| 2017-07-14 | $17.71 | $26.07 | 96,600 | — | — |
| 2017-07-13 | $17.79 | $26.18 | 84,450 | — | — |
| 2017-07-12 | $17.71 | $26.06 | 137,550 | — | — |
| 2017-07-11 | $17.65 | $25.99 | 59,850 | — | — |
| 2017-07-10 | $17.53 | $25.81 | 72,300 | — | — |
| 2017-07-07 | $17.69 | $26.03 | 71,550 | — | — |
| 2017-07-06 | $17.52 | $25.79 | 80,100 | — | — |
| 2017-07-05 | $17.70 | $26.05 | 76,050 | — | — |
| 2017-07-03 | $17.77 | $26.03 | 80,550 | — | — |
| 2017-06-30 | $17.57 | $25.73 | 170,100 | — | — |
| 2017-06-29 | $17.65 | $25.86 | 118,050 | — | — |
| 2017-06-28 | $17.54 | $25.69 | 185,700 | — | — |
| 2017-06-27 | $17.15 | $25.13 | 80,100 | — | — |
| 2017-06-26 | $16.99 | $24.89 | 69,750 | — | — |
| 2017-06-23 | $17.09 | $25.03 | 455,550 | — | — |
| 2017-06-22 | $16.97 | $24.86 | 129,450 | — | — |
| 2017-06-21 | $17.05 | $24.97 | 83,400 | — | — |
| 2017-06-20 | $17.35 | $25.42 | 94,800 | — | — |
| 2017-06-19 | $17.37 | $25.45 | 100,500 | — | — |
| 2017-06-16 | $17.43 | $25.53 | 179,250 | — | — |
| 2017-06-15 | $17.40 | $25.49 | 120,150 | — | — |
| 2017-06-14 | $17.47 | $25.59 | 409,200 | — | — |
| 2017-06-13 | $18.33 | $26.85 | 68,850 | — | — |
| 2017-06-12 | $18.05 | $26.44 | 52,200 | — | — |
| 2017-06-09 | $18.07 | $26.47 | 87,300 | — | — |
| 2017-06-08 | $17.39 | $25.48 | 78,750 | — | — |
| 2017-06-07 | $16.93 | $24.80 | 76,650 | — | — |
| 2017-06-06 | $16.81 | $24.63 | 25,500 | — | — |
| 2017-06-05 | $17.05 | $24.98 | 31,950 | — | — |
| 2017-06-02 | $17.31 | $25.35 | 66,750 | — | — |
| 2017-06-01 | $17.25 | $25.27 | 58,800 | — | — |
| 2017-05-31 | $16.96 | $24.84 | 112,800 | — | — |
| 2017-05-30 | $16.81 | $24.63 | 40,350 | — | — |
| 2017-05-26 | $16.95 | $24.83 | 42,450 | — | — |
| 2017-05-25 | $16.85 | $24.69 | 43,650 | — | — |
| 2017-05-24 | $16.70 | $24.46 | 56,850 | — | — |
| 2017-05-23 | $17.05 | $24.97 | 44,700 | — | — |
| 2017-05-22 | $16.92 | $24.78 | 27,450 | — | — |
| 2017-05-19 | $16.71 | $24.47 | 53,550 | — | — |
| 2017-05-18 | $16.92 | $24.78 | 44,850 | — | — |
| 2017-05-17 | $16.74 | $24.52 | 70,650 | — | — |
| 2017-05-16 | $17.49 | $25.62 | 49,050 | — | — |
| 2017-05-15 | $17.51 | $25.65 | 29,250 | — | — |
| 2017-05-12 | $17.32 | $25.37 | 50,550 | — | — |
| 2017-05-11 | $17.44 | $25.55 | 37,350 | — | — |
| 2017-05-10 | $17.75 | $26.00 | 44,700 | — | — |
| 2017-05-09 | $17.99 | $26.35 | 44,400 | — | — |
| 2017-05-08 | $18.04 | $26.42 | 42,150 | — | — |
| 2017-05-05 | $17.96 | $26.31 | 73,800 | — | — |
| 2017-05-04 | $18.01 | $26.38 | 46,800 | — | — |
| 2017-05-03 | $17.97 | $26.33 | 45,750 | — | — |
| 2017-05-02 | $18.01 | $26.38 | 42,150 | — | — |
| 2017-05-01 | $18.07 | $26.46 | 78,450 | — | — |
| 2017-04-28 | $17.99 | $26.36 | 76,350 | — | — |
| 2017-04-27 | $18.25 | $26.73 | 65,250 | — | — |
| 2017-04-26 | $18.18 | $26.63 | 138,000 | — | — |
| 2017-04-25 | $18.16 | $26.60 | 78,450 | — | — |
| 2017-04-24 | $17.91 | $26.24 | 90,300 | — | — |
| 2017-04-21 | $17.47 | $25.59 | 49,950 | — | — |
| 2017-04-20 | $17.49 | $25.61 | 74,850 | — | — |
| 2017-04-19 | $17.07 | $25.01 | 58,350 | — | — |
| 2017-04-18 | $16.89 | $24.74 | 89,250 | — | — |
| 2017-04-17 | $16.75 | $24.54 | 72,600 | — | — |
| 2017-04-13 | $16.49 | $24.15 | 69,000 | — | — |
| 2017-04-12 | $16.99 | $24.88 | 63,900 | — | — |
| 2017-04-11 | $17.40 | $25.49 | 87,150 | — | — |
| 2017-04-10 | $17.05 | $24.98 | 94,950 | — | — |
| 2017-04-07 | $17.16 | $25.14 | 232,500 | — | — |
| 2017-04-06 | $17.44 | $25.55 | 85,950 | — | — |
| 2017-04-05 | $17.15 | $25.13 | 114,600 | — | — |
| 2017-04-04 | $17.30 | $25.23 | 93,000 | — | — |
| 2017-04-03 | $17.12 | $24.97 | 82,500 | — | — |
| 2017-03-31 | $17.48 | $25.50 | 70,050 | — | — |
| 2017-03-30 | $17.61 | $25.68 | 168,300 | — | — |
| 2017-03-29 | $17.07 | $24.90 | 121,050 | — | — |
| 2017-03-28 | $16.93 | $24.70 | 169,800 | — | — |
| 2017-03-27 | $16.73 | $24.40 | 121,350 | — | — |
| 2017-03-24 | $16.74 | $24.42 | 52,050 | — | — |
| 2017-03-23 | $16.83 | $24.55 | 79,200 | — | — |
| 2017-03-22 | $16.61 | $24.22 | 82,800 | — | — |
| 2017-03-21 | $16.76 | $24.45 | 103,200 | — | — |
| 2017-03-20 | $17.34 | $25.29 | 50,250 | — | — |
| 2017-03-17 | $17.71 | $25.84 | 180,150 | — | — |
| 2017-03-16 | $17.42 | $25.41 | 58,200 | — | — |
| 2017-03-15 | $17.23 | $25.13 | 48,150 | — | — |
| 2017-03-14 | $17.29 | $25.22 | 56,250 | — | — |
| 2017-03-13 | $17.18 | $25.06 | 27,150 | — | — |
| 2017-03-10 | $17.13 | $24.98 | 76,350 | — | — |
| 2017-03-09 | $17.10 | $24.94 | 53,550 | — | — |
| 2017-03-08 | $17.09 | $24.92 | 56,400 | — | — |
| 2017-03-07 | $17.29 | $25.22 | 63,600 | — | — |
| 2017-03-06 | $17.52 | $25.55 | 104,250 | — | — |
| 2017-03-03 | $17.49 | $25.52 | 105,150 | — | — |
| 2017-03-02 | $17.38 | $25.35 | 119,550 | — | — |
| 2017-03-01 | $17.54 | $25.58 | 108,900 | — | — |
| 2017-02-28 | $17.29 | $25.22 | 186,300 | — | — |
| 2017-02-27 | $17.69 | $25.80 | 91,650 | — | — |
| 2017-02-24 | $17.68 | $25.79 | 134,400 | — | — |
| 2017-02-23 | $17.87 | $26.06 | 198,300 | — | — |
| 2017-02-22 | $17.74 | $25.88 | 140,700 | — | — |
| 2017-02-21 | $17.67 | $25.77 | 46,650 | — | — |
| 2017-02-17 | $17.50 | $25.53 | 44,100 | — | — |
| 2017-02-16 | $17.60 | $25.67 | 87,600 | — | — |
| 2017-02-15 | $17.65 | $25.75 | 145,200 | — | — |
| 2017-02-14 | $17.42 | $25.41 | 61,650 | — | — |
| 2017-02-13 | $17.17 | $25.05 | 106,650 | — | — |
| 2017-02-10 | $17.15 | $25.02 | 50,850 | — | — |
| 2017-02-09 | $17.12 | $24.97 | 61,650 | — | — |
| 2017-02-08 | $16.77 | $24.46 | 107,100 | — | — |
| 2017-02-07 | $16.99 | $24.78 | 46,800 | — | — |
| 2017-02-06 | $17.05 | $24.86 | 42,150 | — | — |
| 2017-02-03 | $17.34 | $25.29 | 37,350 | — | — |
| 2017-02-02 | $17.05 | $24.87 | 60,150 | — | — |
| 2017-02-01 | $17.05 | $24.87 | 59,250 | — | — |
| 2017-01-31 | $17.09 | $24.92 | 88,650 | — | — |
| 2017-01-30 | $16.95 | $24.73 | 115,650 | — | — |
| 2017-01-27 | $17.61 | $25.69 | 98,400 | — | — |
| 2017-01-26 | $17.64 | $25.73 | 114,750 | — | — |
| 2017-01-25 | $17.68 | $25.79 | 56,250 | — | — |
| 2017-01-24 | $17.68 | $25.79 | 69,450 | — | — |
| 2017-01-23 | $17.17 | $25.04 | 90,450 | — | — |
| 2017-01-20 | $17.31 | $25.24 | 73,500 | — | — |
| 2017-01-19 | $16.99 | $24.79 | 78,900 | — | — |
| 2017-01-18 | $17.29 | $25.21 | 75,900 | — | — |
| 2017-01-17 | $17.25 | $25.17 | 118,200 | — | — |
| 2017-01-13 | $17.79 | $25.95 | 159,600 | — | — |
| 2017-01-12 | $17.81 | $25.98 | 64,200 | — | — |
| 2017-01-11 | $18.05 | $26.32 | 82,650 | — | — |
| 2017-01-10 | $17.87 | $26.07 | 63,450 | — | — |
| 2017-01-09 | $17.59 | $25.66 | 81,150 | — | — |
| 2017-01-06 | $18.03 | $26.29 | 62,250 | — | — |
| 2017-01-05 | $18.13 | $26.44 | 73,650 | — | — |
| 2017-01-04 | $18.65 | $27.21 | 96,900 | — | — |
| 2017-01-03 | $18.73 | $27.21 | 164,400 | — | — |