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
- 1998-05-28 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 | $15.71 | $17.45 | 90,100 | — | — |
| 2017-12-28 | $15.63 | $17.36 | 65,200 | — | — |
| 2017-12-27 | $15.75 | $17.49 | 89,200 | — | — |
| 2017-12-26 | $15.62 | $17.35 | 50,500 | — | — |
| 2017-12-22 | $15.58 | $17.30 | 68,400 | — | — |
| 2017-12-21 | $15.53 | $17.25 | 109,500 | — | — |
| 2017-12-20 | $15.50 | $17.05 | 57,100 | — | — |
| 2017-12-19 | $15.71 | $17.28 | 73,000 | — | — |
| 2017-12-18 | $15.86 | $17.44 | 96,600 | — | — |
| 2017-12-15 | $15.49 | $17.04 | 258,300 | — | — |
| 2017-12-14 | $15.10 | $16.61 | 110,400 | — | — |
| 2017-12-13 | $15.30 | $16.83 | 51,500 | — | — |
| 2017-12-12 | $15.31 | $16.84 | 51,000 | — | — |
| 2017-12-11 | $15.51 | $17.06 | 95,600 | — | — |
| 2017-12-08 | $15.61 | $17.17 | 61,100 | — | — |
| 2017-12-07 | $15.92 | $17.51 | 121,100 | — | — |
| 2017-12-06 | $15.88 | $17.47 | 76,100 | — | — |
| 2017-12-05 | $16.01 | $17.61 | 170,700 | — | — |
| 2017-12-04 | $16.29 | $17.92 | 99,400 | — | — |
| 2017-12-01 | $16.35 | $17.98 | 151,100 | — | — |
| 2017-11-30 | $16.33 | $17.96 | 163,300 | — | — |
| 2017-11-29 | $16.38 | $18.02 | 108,300 | — | — |
| 2017-11-28 | $16.31 | $17.94 | 76,500 | — | — |
| 2017-11-27 | $16.03 | $17.63 | 101,600 | — | — |
| 2017-11-24 | $16.13 | $17.74 | 37,900 | — | — |
| 2017-11-22 | $16.11 | $17.72 | 71,100 | — | — |
| 2017-11-21 | $16.12 | $17.73 | 70,600 | — | — |
| 2017-11-20 | $16.13 | $17.74 | 111,800 | — | — |
| 2017-11-17 | $15.99 | $17.59 | 136,200 | — | — |
| 2017-11-16 | $15.79 | $17.37 | 170,700 | — | — |
| 2017-11-15 | $15.38 | $16.92 | 110,600 | — | — |
| 2017-11-14 | $15.40 | $16.94 | 239,400 | — | — |
| 2017-11-13 | $15.26 | $16.78 | 115,400 | — | — |
| 2017-11-10 | $15.29 | $16.82 | 107,500 | — | — |
| 2017-11-09 | $15.18 | $16.70 | 171,700 | — | — |
| 2017-11-08 | $14.86 | $16.34 | 140,000 | — | — |
| 2017-11-07 | $14.66 | $16.12 | 134,900 | — | — |
| 2017-11-06 | $14.94 | $16.43 | 64,100 | — | — |
| 2017-11-03 | $14.96 | $16.45 | 67,700 | — | — |
| 2017-11-02 | $15.10 | $16.61 | 144,100 | — | — |
| 2017-11-01 | $15.06 | $16.56 | 83,900 | — | — |
| 2017-10-31 | $15.44 | $16.98 | 156,600 | — | — |
| 2017-10-30 | $14.98 | $16.48 | 74,100 | — | — |
| 2017-10-27 | $15.18 | $16.70 | 68,800 | — | — |
| 2017-10-26 | $14.98 | $16.48 | 86,400 | — | — |
| 2017-10-25 | $14.97 | $16.46 | 69,100 | — | — |
| 2017-10-24 | $14.93 | $16.42 | 79,700 | — | — |
| 2017-10-23 | $15.06 | $16.56 | 142,900 | — | — |
| 2017-10-20 | $15.39 | $16.93 | 118,500 | — | — |
| 2017-10-19 | $15.16 | $16.67 | 94,600 | — | — |
| 2017-10-18 | $15.13 | $16.64 | 78,400 | — | — |
| 2017-10-17 | $15.13 | $16.64 | 42,500 | — | — |
| 2017-10-16 | $15.26 | $16.78 | 130,800 | — | — |
| 2017-10-13 | $15.45 | $16.99 | 65,100 | — | — |
| 2017-10-12 | $15.52 | $17.07 | 152,400 | — | — |
| 2017-10-11 | $15.63 | $17.19 | 83,400 | — | — |
| 2017-10-10 | $15.34 | $16.87 | 60,100 | — | — |
| 2017-10-09 | $15.27 | $16.79 | 48,800 | — | — |
| 2017-10-06 | $15.31 | $16.84 | 48,100 | — | — |
| 2017-10-05 | $15.21 | $16.73 | 84,300 | — | — |
| 2017-10-04 | $15.28 | $16.81 | 62,000 | — | — |
| 2017-10-03 | $15.46 | $17.00 | 96,200 | — | — |
| 2017-10-02 | $15.47 | $17.01 | 90,000 | — | — |
| 2017-09-29 | $15.19 | $16.71 | 58,200 | — | — |
| 2017-09-28 | $15.23 | $16.75 | 50,800 | — | — |
| 2017-09-27 | $15.13 | $16.64 | 74,800 | — | — |
| 2017-09-26 | $14.88 | $16.37 | 105,100 | — | — |
| 2017-09-25 | $14.69 | $16.16 | 157,400 | — | — |
| 2017-09-22 | $14.67 | $16.13 | 86,900 | — | — |
| 2017-09-21 | $14.68 | $16.15 | 77,100 | — | — |
| 2017-09-20 | $14.73 | $16.20 | 88,800 | — | — |
| 2017-09-19 | $14.64 | $16.10 | 222,700 | — | — |
| 2017-09-18 | $14.82 | $16.30 | 337,000 | — | — |
| 2017-09-15 | $14.61 | $16.07 | 305,400 | — | — |
| 2017-09-14 | $14.44 | $15.88 | 175,900 | — | — |
| 2017-09-13 | $14.24 | $15.66 | 99,300 | — | — |
| 2017-09-12 | $14.12 | $15.53 | 102,000 | — | — |
| 2017-09-11 | $13.95 | $15.34 | 114,500 | — | — |
| 2017-09-08 | $13.80 | $15.18 | 71,000 | — | — |
| 2017-09-07 | $13.70 | $15.07 | 63,600 | — | — |
| 2017-09-06 | $13.58 | $14.94 | 105,900 | — | — |
| 2017-09-05 | $13.57 | $14.92 | 83,800 | — | — |
| 2017-09-01 | $13.64 | $15.00 | 50,000 | — | — |
| 2017-08-31 | $13.66 | $15.02 | 99,400 | — | — |
| 2017-08-30 | $13.62 | $14.98 | 108,700 | — | — |
| 2017-08-29 | $13.59 | $14.95 | 80,800 | — | — |
| 2017-08-28 | $13.62 | $14.98 | 83,400 | — | — |
| 2017-08-25 | $13.52 | $14.87 | 84,400 | — | — |
| 2017-08-24 | $13.52 | $14.87 | 109,900 | — | — |
| 2017-08-23 | $13.55 | $14.90 | 95,400 | — | — |
| 2017-08-22 | $13.82 | $15.20 | 98,500 | — | — |
| 2017-08-21 | $13.51 | $14.86 | 95,200 | — | — |
| 2017-08-18 | $13.52 | $14.87 | 102,600 | — | — |
| 2017-08-17 | $13.51 | $14.86 | 104,500 | — | — |
| 2017-08-16 | $13.69 | $15.06 | 89,400 | — | — |
| 2017-08-15 | $13.77 | $15.14 | 170,400 | — | — |
| 2017-08-14 | $13.83 | $15.21 | 164,600 | — | — |
| 2017-08-11 | $13.32 | $14.65 | 250,600 | — | — |
| 2017-08-10 | $13.54 | $14.89 | 425,900 | — | — |
| 2017-08-09 | $13.80 | $15.18 | 670,100 | — | — |
| 2017-08-08 | $15.93 | $17.52 | 136,500 | — | — |
| 2017-08-07 | $15.83 | $17.41 | 37,500 | — | — |
| 2017-08-04 | $15.89 | $17.48 | 86,800 | — | — |
| 2017-08-03 | $15.94 | $17.53 | 65,700 | — | — |
| 2017-08-02 | $16.08 | $17.69 | 101,700 | — | — |
| 2017-08-01 | $16.25 | $17.87 | 161,000 | — | — |
| 2017-07-31 | $16.42 | $18.06 | 182,500 | — | — |
| 2017-07-28 | $16.36 | $17.99 | 115,800 | — | — |
| 2017-07-27 | $16.27 | $17.89 | 99,600 | — | — |
| 2017-07-26 | $16.43 | $18.07 | 115,100 | — | — |
| 2017-07-25 | $16.47 | $18.11 | 146,700 | — | — |
| 2017-07-24 | $16.48 | $18.13 | 126,800 | — | — |
| 2017-07-21 | $16.44 | $18.08 | 116,700 | — | — |
| 2017-07-20 | $16.68 | $18.35 | 94,700 | — | — |
| 2017-07-19 | $16.53 | $18.18 | 108,700 | — | — |
| 2017-07-18 | $16.27 | $17.89 | 76,700 | — | — |
| 2017-07-17 | $16.14 | $17.75 | 187,300 | — | — |
| 2017-07-14 | $16.07 | $17.67 | 91,800 | — | — |
| 2017-07-13 | $15.99 | $17.59 | 102,200 | — | — |
| 2017-07-12 | $15.96 | $17.55 | 339,100 | — | — |
| 2017-07-11 | $15.85 | $17.43 | 215,600 | — | — |
| 2017-07-10 | $15.85 | $17.43 | 204,600 | — | — |
| 2017-07-07 | $15.76 | $17.33 | 110,500 | — | — |
| 2017-07-06 | $15.44 | $16.98 | 127,800 | — | — |
| 2017-07-05 | $15.58 | $17.14 | 180,100 | — | — |
| 2017-07-03 | $15.53 | $17.08 | 46,300 | — | — |
| 2017-06-30 | $15.50 | $17.05 | 184,700 | — | — |
| 2017-06-29 | $15.33 | $16.86 | 174,800 | — | — |
| 2017-06-28 | $15.59 | $17.15 | 155,800 | — | — |
| 2017-06-27 | $15.10 | $16.44 | 152,300 | — | — |
| 2017-06-26 | $15.35 | $16.71 | 194,000 | — | — |
| 2017-06-23 | $15.10 | $16.44 | 527,700 | — | — |
| 2017-06-22 | $15.43 | $16.80 | 336,700 | — | — |
| 2017-06-21 | $15.23 | $16.58 | 121,800 | — | — |
| 2017-06-20 | $15.18 | $16.53 | 136,600 | — | — |
| 2017-06-19 | $15.28 | $16.64 | 104,800 | — | — |
| 2017-06-16 | $15.47 | $16.85 | 299,200 | — | — |
| 2017-06-15 | $14.71 | $16.02 | 124,500 | — | — |
| 2017-06-14 | $14.81 | $16.13 | 149,200 | — | — |
| 2017-06-13 | $14.83 | $16.15 | 187,600 | — | — |
| 2017-06-12 | $14.83 | $16.15 | 240,000 | — | — |
| 2017-06-09 | $14.86 | $16.18 | 181,100 | — | — |
| 2017-06-08 | $14.98 | $16.31 | 151,100 | — | — |
| 2017-06-07 | $14.84 | $16.16 | 176,000 | — | — |
| 2017-06-06 | $15.09 | $16.43 | 161,400 | — | — |
| 2017-06-05 | $15.01 | $16.34 | 119,200 | — | — |
| 2017-06-02 | $14.97 | $16.30 | 179,100 | — | — |
| 2017-06-01 | $15.20 | $16.55 | 309,300 | — | — |
| 2017-05-31 | $14.66 | $15.96 | 798,300 | — | — |
| 2017-05-30 | $14.76 | $16.07 | 255,500 | — | — |
| 2017-05-26 | $15.06 | $16.40 | 124,500 | — | — |
| 2017-05-25 | $15.09 | $16.43 | 220,700 | — | — |
| 2017-05-24 | $14.91 | $16.24 | 206,500 | — | — |
| 2017-05-23 | $14.87 | $16.19 | 198,100 | — | — |
| 2017-05-22 | $14.95 | $16.28 | 182,200 | — | — |
| 2017-05-19 | $14.73 | $16.04 | 295,300 | — | — |
| 2017-05-18 | $14.77 | $16.08 | 239,700 | — | — |
| 2017-05-17 | $15.00 | $16.33 | 283,800 | — | — |
| 2017-05-16 | $15.40 | $16.77 | 281,500 | — | — |
| 2017-05-15 | $15.23 | $16.58 | 425,500 | — | — |
| 2017-05-12 | $15.32 | $16.68 | 519,300 | — | — |
| 2017-05-11 | $15.43 | $16.80 | 604,300 | — | — |
| 2017-05-10 | $15.65 | $17.04 | 1,195,100 | — | — |
| 2017-05-09 | $20.24 | $22.04 | 228,000 | — | — |
| 2017-05-08 | $19.82 | $21.58 | 86,600 | — | — |
| 2017-05-05 | $19.95 | $21.72 | 87,800 | — | — |
| 2017-05-04 | $19.76 | $21.52 | 77,500 | — | — |
| 2017-05-03 | $19.63 | $21.38 | 83,600 | — | — |
| 2017-05-02 | $19.61 | $21.35 | 65,200 | — | — |
| 2017-05-01 | $19.91 | $21.68 | 124,800 | — | — |
| 2017-04-28 | $19.83 | $21.59 | 96,500 | — | — |
| 2017-04-27 | $19.85 | $21.61 | 111,100 | — | — |
| 2017-04-26 | $19.96 | $21.73 | 136,900 | — | — |
| 2017-04-25 | $19.52 | $21.26 | 172,400 | — | — |
| 2017-04-24 | $19.49 | $21.22 | 124,300 | — | — |
| 2017-04-21 | $19.38 | $21.10 | 119,800 | — | — |
| 2017-04-20 | $19.60 | $21.34 | 102,200 | — | — |
| 2017-04-19 | $19.57 | $21.31 | 203,600 | — | — |
| 2017-04-18 | $19.78 | $21.54 | 138,300 | — | — |
| 2017-04-17 | $19.47 | $21.20 | 78,300 | — | — |
| 2017-04-13 | $19.40 | $21.12 | 132,200 | — | — |
| 2017-04-12 | $19.49 | $21.22 | 130,100 | — | — |
| 2017-04-11 | $19.30 | $21.02 | 84,800 | — | — |
| 2017-04-10 | $19.10 | $20.80 | 140,100 | — | — |
| 2017-04-07 | $19.42 | $21.15 | 139,200 | — | — |
| 2017-04-06 | $19.20 | $20.91 | 150,000 | — | — |
| 2017-04-05 | $19.01 | $20.70 | 116,400 | — | — |
| 2017-04-04 | $18.95 | $20.63 | 166,700 | — | — |
| 2017-04-03 | $19.35 | $21.07 | 224,300 | — | — |
| 2017-03-31 | $19.49 | $21.22 | 208,600 | — | — |
| 2017-03-30 | $19.11 | $20.81 | 115,000 | — | — |
| 2017-03-29 | $18.90 | $20.58 | 110,100 | — | — |
| 2017-03-28 | $18.75 | $20.42 | 70,800 | — | — |
| 2017-03-27 | $18.92 | $20.60 | 94,100 | — | — |
| 2017-03-24 | $18.85 | $20.53 | 103,900 | — | — |
| 2017-03-23 | $18.99 | $20.68 | 230,100 | — | — |
| 2017-03-22 | $18.66 | $20.32 | 155,200 | — | — |
| 2017-03-21 | $18.79 | $20.46 | 177,100 | — | — |
| 2017-03-20 | $19.25 | $20.96 | 105,700 | — | — |
| 2017-03-17 | $19.46 | $21.19 | 163,200 | — | — |
| 2017-03-16 | $19.52 | $21.26 | 138,900 | — | — |
| 2017-03-15 | $19.32 | $21.04 | 110,500 | — | — |
| 2017-03-14 | $19.31 | $21.03 | 109,100 | — | — |
| 2017-03-13 | $19.51 | $21.24 | 272,800 | — | — |
| 2017-03-10 | $19.43 | $21.16 | 144,200 | — | — |
| 2017-03-09 | $19.02 | $20.71 | 105,400 | — | — |
| 2017-03-08 | $19.21 | $20.92 | 130,000 | — | — |
| 2017-03-07 | $19.28 | $20.99 | 124,300 | — | — |
| 2017-03-06 | $19.20 | $20.91 | 240,000 | — | — |
| 2017-03-03 | $19.48 | $21.21 | 188,700 | — | — |
| 2017-03-02 | $19.87 | $21.64 | 105,700 | — | — |
| 2017-03-01 | $19.91 | $21.68 | 232,900 | — | — |
| 2017-02-28 | $20.16 | $21.95 | 287,900 | — | — |
| 2017-02-27 | $20.13 | $21.92 | 204,100 | — | — |
| 2017-02-24 | $20.01 | $21.79 | 331,500 | — | — |
| 2017-02-23 | $20.62 | $22.45 | 353,500 | — | — |
| 2017-02-22 | $19.69 | $21.44 | 694,000 | — | — |
| 2017-02-21 | $17.08 | $18.60 | 224,400 | — | — |
| 2017-02-17 | $16.64 | $18.12 | 246,700 | — | — |
| 2017-02-16 | $16.60 | $18.08 | 269,400 | — | — |
| 2017-02-15 | $16.30 | $17.75 | 376,600 | — | — |
| 2017-02-14 | $16.24 | $17.68 | 291,300 | — | — |
| 2017-02-13 | $16.20 | $17.64 | 225,100 | — | — |
| 2017-02-10 | $16.24 | $17.68 | 234,200 | — | — |
| 2017-02-09 | $16.39 | $17.85 | 141,500 | — | — |
| 2017-02-08 | $16.29 | $17.74 | 104,800 | — | — |
| 2017-02-07 | $16.37 | $17.83 | 93,000 | — | — |
| 2017-02-06 | $16.40 | $17.86 | 69,000 | — | — |
| 2017-02-03 | $16.45 | $17.91 | 123,500 | — | — |
| 2017-02-02 | $16.43 | $17.89 | 86,600 | — | — |
| 2017-02-01 | $16.48 | $17.95 | 156,700 | — | — |
| 2017-01-31 | $16.25 | $17.69 | 186,600 | — | — |
| 2017-01-30 | $16.58 | $18.05 | 104,500 | — | — |
| 2017-01-27 | $16.95 | $18.46 | 63,500 | — | — |
| 2017-01-26 | $17.00 | $18.51 | 59,100 | — | — |
| 2017-01-25 | $17.15 | $18.67 | 57,000 | — | — |
| 2017-01-24 | $16.95 | $18.46 | 111,100 | — | — |
| 2017-01-23 | $16.92 | $18.42 | 53,400 | — | — |
| 2017-01-20 | $16.99 | $18.50 | 104,400 | — | — |
| 2017-01-19 | $16.93 | $18.44 | 83,200 | — | — |
| 2017-01-18 | $17.05 | $18.57 | 105,400 | — | — |
| 2017-01-17 | $16.89 | $18.39 | 141,300 | — | — |
| 2017-01-13 | $17.20 | $18.73 | 148,200 | — | — |
| 2017-01-12 | $17.19 | $18.72 | 100,300 | — | — |
| 2017-01-11 | $17.51 | $19.07 | 158,800 | — | — |
| 2017-01-10 | $17.11 | $18.63 | 147,600 | — | — |
| 2017-01-09 | $17.15 | $18.67 | 74,300 | — | — |
| 2017-01-06 | $17.39 | $18.94 | 85,900 | — | — |
| 2017-01-05 | $17.54 | $19.10 | 117,100 | — | — |
| 2017-01-04 | $17.63 | $19.20 | 88,600 | — | — |
| 2017-01-03 | $17.77 | $19.35 | 96,100 | — | — |