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
- 1999-07-20 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 | $18.45 | $29.81 | 8,212 | — | — |
| 2017-12-28 | $18.45 | $29.81 | 3,262 | — | — |
| 2017-12-27 | $18.45 | $29.81 | 3,487 | — | — |
| 2017-12-26 | $18.45 | $29.81 | 9,674 | — | — |
| 2017-12-22 | $18.45 | $29.81 | 7,762 | — | — |
| 2017-12-21 | $18.40 | $29.74 | 2,700 | — | — |
| 2017-12-20 | $18.40 | $29.74 | 149,719 | — | — |
| 2017-12-19 | $18.37 | $29.69 | 6,974 | — | — |
| 2017-12-18 | $18.22 | $29.46 | 6,637 | — | — |
| 2017-12-15 | $18.22 | $29.46 | 6,637 | — | — |
| 2017-12-14 | $18.10 | $29.25 | 17,885 | — | — |
| 2017-12-13 | $18.18 | $29.28 | 562 | — | — |
| 2017-12-12 | $18.05 | $29.07 | 1,575 | — | — |
| 2017-12-11 | $18.31 | $29.50 | 900 | — | — |
| 2017-12-08 | $18.05 | $29.07 | 1,237 | — | — |
| 2017-12-07 | $18.06 | $29.10 | 3,600 | — | — |
| 2017-12-06 | $18.14 | $29.21 | 0 | — | — |
| 2017-12-05 | $18.14 | $29.21 | 5,062 | — | — |
| 2017-12-04 | $18.12 | $29.18 | 337 | — | — |
| 2017-12-01 | $18.05 | $29.07 | 4,274 | — | — |
| 2017-11-30 | $18.14 | $29.21 | 562 | — | — |
| 2017-11-29 | $17.96 | $28.92 | 900 | — | — |
| 2017-11-28 | $18.18 | $29.28 | 0 | — | — |
| 2017-11-27 | $18.18 | $29.28 | 3,487 | — | — |
| 2017-11-24 | $17.91 | $28.85 | 562 | — | — |
| 2017-11-22 | $17.90 | $28.82 | 2,250 | — | — |
| 2017-11-21 | $17.78 | $28.64 | 787 | — | — |
| 2017-11-20 | $18.00 | $29.00 | 5,624 | — | — |
| 2017-11-17 | $18.00 | $29.00 | 2,812 | — | — |
| 2017-11-16 | $18.18 | $29.28 | 1,800 | — | — |
| 2017-11-15 | $18.22 | $29.35 | 1,912 | — | — |
| 2017-11-14 | $18.27 | $29.43 | 2,137 | — | — |
| 2017-11-13 | $18.00 | $29.00 | 4,499 | — | — |
| 2017-11-10 | $18.18 | $29.28 | 2,587 | — | — |
| 2017-11-09 | $18.18 | $29.28 | 1,575 | — | — |
| 2017-11-08 | $17.78 | $28.64 | 0 | — | — |
| 2017-11-07 | $17.78 | $28.64 | 3,150 | — | — |
| 2017-11-06 | $17.78 | $28.64 | 4,499 | — | — |
| 2017-11-03 | $17.87 | $28.78 | 10,686 | — | — |
| 2017-11-02 | $18.31 | $29.50 | 5,174 | — | — |
| 2017-11-01 | $18.22 | $29.35 | 2,812 | — | — |
| 2017-10-31 | $17.93 | $28.88 | 337 | — | — |
| 2017-10-30 | $17.82 | $28.71 | 2,587 | — | — |
| 2017-10-27 | $18.26 | $29.41 | 2,025 | — | — |
| 2017-10-26 | $18.22 | $29.35 | 1,912 | — | — |
| 2017-10-25 | $18.22 | $29.35 | 6,974 | — | — |
| 2017-10-24 | $16.98 | $27.35 | 787 | — | — |
| 2017-10-23 | $18.31 | $29.50 | 9,786 | — | — |
| 2017-10-20 | $18.45 | $29.71 | 4,274 | — | — |
| 2017-10-19 | $17.10 | $27.55 | 2,025 | — | — |
| 2017-10-18 | $18.45 | $29.71 | 0 | — | — |
| 2017-10-17 | $18.45 | $29.71 | 3,375 | — | — |
| 2017-10-16 | $18.45 | $29.71 | 10,349 | — | — |
| 2017-10-13 | $18.40 | $29.64 | 184,590 | — | — |
| 2017-10-12 | $18.22 | $29.35 | 1,125 | — | — |
| 2017-10-11 | $18.18 | $29.28 | 225 | — | — |
| 2017-10-10 | $18.36 | $29.57 | 0 | — | — |
| 2017-10-09 | $18.36 | $29.57 | 0 | — | — |
| 2017-10-06 | $18.36 | $29.57 | 9,111 | — | — |
| 2017-10-05 | $18.31 | $29.50 | 0 | — | — |
| 2017-10-04 | $18.31 | $29.50 | 1,912 | — | — |
| 2017-10-03 | $18.05 | $29.07 | 10,236 | — | — |
| 2017-10-02 | $18.45 | $29.71 | 6,637 | — | — |
| 2017-09-29 | $18.40 | $29.64 | 6,412 | — | — |
| 2017-09-28 | $18.40 | $29.64 | 2,025 | — | — |
| 2017-09-27 | $18.09 | $29.14 | 0 | — | — |
| 2017-09-26 | $18.09 | $29.14 | 5,174 | — | — |
| 2017-09-25 | $18.22 | $29.35 | 3,262 | — | — |
| 2017-09-22 | $18.18 | $29.28 | 1,575 | — | — |
| 2017-09-21 | $17.34 | $27.94 | 337 | — | — |
| 2017-09-20 | $18.23 | $29.37 | 0 | — | — |
| 2017-09-19 | $18.23 | $29.37 | 0 | — | — |
| 2017-09-18 | $18.23 | $29.37 | 8,774 | — | — |
| 2017-09-15 | $18.22 | $29.35 | 23,847 | — | — |
| 2017-09-14 | $18.14 | $29.21 | 4,837 | — | — |
| 2017-09-13 | $18.25 | $29.30 | 7,199 | — | — |
| 2017-09-12 | $18.09 | $29.04 | 19,348 | — | — |
| 2017-09-11 | $18.18 | $29.18 | 2,587 | — | — |
| 2017-09-08 | $18.09 | $29.04 | 2,025 | — | — |
| 2017-09-07 | $17.91 | $28.75 | 2,812 | — | — |
| 2017-09-06 | $18.09 | $29.04 | 2,475 | — | — |
| 2017-09-05 | $18.00 | $28.90 | 6,074 | — | — |
| 2017-09-01 | $18.27 | $29.33 | 5,062 | — | — |
| 2017-08-31 | $17.91 | $28.75 | 19,123 | — | — |
| 2017-08-30 | $18.45 | $29.61 | 1,575 | — | — |
| 2017-08-29 | $18.36 | $29.47 | 5,174 | — | — |
| 2017-08-28 | $17.96 | $28.83 | 5,287 | — | — |
| 2017-08-25 | $18.22 | $29.25 | 2,137 | — | — |
| 2017-08-24 | $17.91 | $28.75 | 2,475 | — | — |
| 2017-08-23 | $17.96 | $28.83 | 5,737 | — | — |
| 2017-08-22 | $17.85 | $28.65 | 2,700 | — | — |
| 2017-08-21 | $17.82 | $28.61 | 4,837 | — | — |
| 2017-08-18 | $17.87 | $28.68 | 3,600 | — | — |
| 2017-08-17 | $17.91 | $28.75 | 9,561 | — | — |
| 2017-08-16 | $18.27 | $29.33 | 3,712 | — | — |
| 2017-08-15 | $18.09 | $29.04 | 5,962 | — | — |
| 2017-08-14 | $17.96 | $28.83 | 22,722 | — | — |
| 2017-08-11 | $17.78 | $28.54 | 8,774 | — | — |
| 2017-08-10 | $18.36 | $29.47 | 4,724 | — | — |
| 2017-08-09 | $18.40 | $29.54 | 3,262 | — | — |
| 2017-08-08 | $18.36 | $29.47 | 675 | — | — |
| 2017-08-07 | $17.91 | $28.75 | 3,600 | — | — |
| 2017-08-04 | $18.09 | $29.04 | 1,912 | — | — |
| 2017-08-03 | $18.36 | $29.47 | 2,812 | — | — |
| 2017-08-02 | $18.40 | $29.54 | 7,424 | — | — |
| 2017-08-01 | $18.45 | $29.61 | 39,933 | — | — |
| 2017-07-31 | $18.05 | $28.97 | 225 | — | — |
| 2017-07-28 | $18.22 | $29.25 | 3,712 | — | — |
| 2017-07-27 | $17.69 | $28.40 | 1,912 | — | — |
| 2017-07-26 | $18.09 | $29.04 | 3,037 | — | — |
| 2017-07-25 | $18.45 | $29.61 | 9,336 | — | — |
| 2017-07-24 | $18.45 | $29.61 | 4,499 | — | — |
| 2017-07-21 | $18.45 | $29.61 | 562 | — | — |
| 2017-07-20 | $18.41 | $29.55 | 225 | — | — |
| 2017-07-19 | $18.31 | $29.40 | 562 | — | — |
| 2017-07-18 | $18.33 | $29.43 | 1,125 | — | — |
| 2017-07-17 | $18.31 | $29.40 | 1,125 | — | — |
| 2017-07-14 | $18.31 | $29.40 | 0 | — | — |
| 2017-07-13 | $18.31 | $29.40 | 3,712 | — | — |
| 2017-07-12 | $18.54 | $29.75 | 112 | — | — |
| 2017-07-11 | $18.09 | $29.04 | 1,350 | — | — |
| 2017-07-10 | $18.67 | $29.97 | 4,949 | — | — |
| 2017-07-07 | $18.62 | $29.90 | 337 | — | — |
| 2017-07-06 | $18.58 | $29.83 | 900 | — | — |
| 2017-07-05 | $18.18 | $29.18 | 1,350 | — | — |
| 2017-07-03 | $18.22 | $29.25 | 4,612 | — | — |
| 2017-06-30 | $18.62 | $29.90 | 2,250 | — | — |
| 2017-06-29 | $18.20 | $29.21 | 1,800 | — | — |
| 2017-06-28 | $17.84 | $28.64 | 2,475 | — | — |
| 2017-06-27 | $18.14 | $29.11 | 900 | — | — |
| 2017-06-26 | $18.22 | $29.25 | 1,687 | — | — |
| 2017-06-23 | $18.40 | $29.54 | 900 | — | — |
| 2017-06-22 | $17.99 | $28.88 | 0 | — | — |
| 2017-06-21 | $17.99 | $28.88 | 0 | — | — |
| 2017-06-20 | $17.99 | $28.88 | 1,350 | — | — |
| 2017-06-19 | $17.78 | $28.54 | 3,375 | — | — |
| 2017-06-16 | $17.78 | $28.54 | 3,600 | — | — |
| 2017-06-15 | $18.40 | $29.54 | 3,037 | — | — |
| 2017-06-14 | $18.62 | $29.90 | 1,800 | — | — |
| 2017-06-13 | $18.67 | $29.97 | 3,037 | — | — |
| 2017-06-12 | $18.58 | $29.73 | 1,462 | — | — |
| 2017-06-09 | $18.22 | $29.16 | 900 | — | — |
| 2017-06-08 | $18.22 | $29.16 | 450 | — | — |
| 2017-06-07 | $18.22 | $29.16 | 0 | — | — |
| 2017-06-06 | $18.22 | $29.16 | 1,575 | — | — |
| 2017-06-05 | $18.42 | $29.47 | 0 | — | — |
| 2017-06-02 | $18.42 | $29.47 | 1,012 | — | — |
| 2017-06-01 | $18.14 | $29.01 | 1,012 | — | — |
| 2017-05-31 | $18.11 | $28.97 | 1,912 | — | — |
| 2017-05-30 | $18.14 | $29.01 | 450 | — | — |
| 2017-05-26 | $18.36 | $29.37 | 3,150 | — | — |
| 2017-05-25 | $18.38 | $29.40 | 2,700 | — | — |
| 2017-05-24 | $18.58 | $29.73 | 0 | — | — |
| 2017-05-23 | $18.58 | $29.73 | 0 | — | — |
| 2017-05-22 | $18.58 | $29.73 | 337 | — | — |
| 2017-05-19 | $18.00 | $28.80 | 562 | — | — |
| 2017-05-18 | $17.91 | $28.66 | 1,237 | — | — |
| 2017-05-17 | $17.82 | $28.52 | 450 | — | — |
| 2017-05-16 | $18.22 | $29.16 | 675 | — | — |
| 2017-05-15 | $17.81 | $28.49 | 5,062 | — | — |
| 2017-05-12 | $16.67 | $26.67 | 1,012 | — | — |
| 2017-05-11 | $17.20 | $27.52 | 2,587 | — | — |
| 2017-05-10 | $16.49 | $26.38 | 0 | — | — |
| 2017-05-09 | $16.49 | $26.38 | 900 | — | — |
| 2017-05-08 | $16.36 | $26.17 | 450 | — | — |
| 2017-05-05 | $17.25 | $27.59 | 1,237 | — | — |
| 2017-05-04 | $16.89 | $27.02 | 0 | — | — |
| 2017-05-03 | $16.89 | $27.02 | 0 | — | — |
| 2017-05-02 | $16.89 | $27.02 | 1,350 | — | — |
| 2017-05-01 | $16.76 | $26.81 | 0 | — | — |
| 2017-04-28 | $16.76 | $26.81 | 0 | — | — |
| 2017-04-27 | $16.76 | $26.81 | 0 | — | — |
| 2017-04-26 | $16.76 | $26.81 | 3,487 | — | — |
| 2017-04-25 | $16.55 | $26.48 | 1,125 | — | — |
| 2017-04-24 | $16.87 | $26.99 | 1,462 | — | — |
| 2017-04-21 | $15.47 | $24.75 | 1,462 | — | — |
| 2017-04-20 | $16.89 | $27.02 | 1,350 | — | — |
| 2017-04-19 | $16.18 | $25.89 | 5,849 | — | — |
| 2017-04-18 | $16.68 | $26.68 | 450 | — | — |
| 2017-04-17 | $16.45 | $26.31 | 6,074 | — | — |
| 2017-04-13 | $16.80 | $26.88 | 3,825 | — | — |
| 2017-04-12 | $18.22 | $29.16 | 0 | — | — |
| 2017-04-11 | $18.22 | $29.16 | 1,237 | — | — |
| 2017-04-10 | $18.09 | $28.94 | 3,375 | — | — |
| 2017-04-07 | $18.46 | $29.54 | 0 | — | — |
| 2017-04-06 | $18.46 | $29.54 | 2,362 | — | — |
| 2017-04-05 | $18.00 | $28.80 | 4,274 | — | — |
| 2017-04-04 | $18.31 | $29.30 | 8,661 | — | — |
| 2017-04-03 | $19.56 | $31.29 | 6,299 | — | — |
| 2017-03-31 | $18.76 | $30.01 | 2,025 | — | — |
| 2017-03-30 | $18.44 | $29.50 | 1,575 | — | — |
| 2017-03-29 | $18.54 | $29.65 | 7,649 | — | — |
| 2017-03-28 | $19.07 | $30.51 | 3,712 | — | — |
| 2017-03-27 | $19.38 | $31.01 | 3,825 | — | — |
| 2017-03-24 | $19.56 | $31.29 | 3,262 | — | — |
| 2017-03-23 | $20.18 | $32.29 | 3,375 | — | — |
| 2017-03-22 | $20.14 | $32.21 | 3,937 | — | — |
| 2017-03-21 | $19.82 | $31.72 | 9,224 | — | — |
| 2017-03-20 | $20.05 | $32.07 | 30,259 | — | — |
| 2017-03-17 | $20.40 | $32.64 | 121,598 | — | — |
| 2017-03-16 | $17.42 | $27.88 | 675 | — | — |
| 2017-03-15 | $17.29 | $27.66 | 1,462 | — | — |
| 2017-03-14 | $17.34 | $27.73 | 450 | — | — |
| 2017-03-13 | $17.69 | $28.30 | 1,125 | — | — |
| 2017-03-10 | $16.55 | $26.40 | 3,037 | — | — |
| 2017-03-09 | $17.35 | $27.67 | 1,350 | — | — |
| 2017-03-08 | $17.20 | $27.43 | 1,800 | — | — |
| 2017-03-07 | $17.76 | $28.33 | 1,125 | — | — |
| 2017-03-06 | $17.42 | $27.79 | 1,687 | — | — |
| 2017-03-03 | $17.69 | $28.21 | 2,025 | — | — |
| 2017-03-02 | $17.44 | $27.81 | 225 | — | — |
| 2017-03-01 | $17.02 | $27.15 | 1,912 | — | — |
| 2017-02-28 | $17.42 | $27.79 | 900 | — | — |
| 2017-02-27 | $17.69 | $28.21 | 3,600 | — | — |
| 2017-02-24 | $17.34 | $27.64 | 0 | — | — |
| 2017-02-23 | $17.34 | $27.64 | 0 | — | — |
| 2017-02-22 | $17.34 | $27.64 | 0 | — | — |
| 2017-02-21 | $17.34 | $27.64 | 3,037 | — | — |
| 2017-02-17 | $17.74 | $28.28 | 337 | — | — |
| 2017-02-16 | $17.73 | $28.27 | 2,137 | — | — |
| 2017-02-15 | $17.75 | $28.31 | 8,099 | — | — |
| 2017-02-14 | $17.47 | $27.86 | 2,925 | — | — |
| 2017-02-13 | $17.26 | $27.53 | 337 | — | — |
| 2017-02-10 | $17.17 | $27.38 | 900 | — | — |
| 2017-02-09 | $17.44 | $27.81 | 450 | — | — |
| 2017-02-08 | $17.52 | $27.94 | 1,125 | — | — |
| 2017-02-07 | $17.25 | $27.50 | 1,687 | — | — |
| 2017-02-06 | $17.56 | $28.00 | 2,250 | — | — |
| 2017-02-03 | $17.74 | $28.28 | 2,362 | — | — |
| 2017-02-02 | $17.40 | $27.74 | 562 | — | — |
| 2017-02-01 | $17.11 | $27.29 | 1,687 | — | — |
| 2017-01-31 | $17.20 | $27.43 | 5,062 | — | — |
| 2017-01-30 | $17.47 | $27.86 | 0 | — | — |
| 2017-01-27 | $17.47 | $27.86 | 4,050 | — | — |
| 2017-01-26 | $17.56 | $28.00 | 0 | — | — |
| 2017-01-25 | $17.56 | $28.00 | 1,350 | — | — |
| 2017-01-24 | $17.56 | $28.00 | 562 | — | — |
| 2017-01-23 | $17.56 | $28.00 | 2,137 | — | — |
| 2017-01-20 | $17.27 | $27.55 | 2,700 | — | — |
| 2017-01-19 | $17.11 | $27.29 | 1,462 | — | — |
| 2017-01-18 | $17.34 | $27.64 | 112 | — | — |
| 2017-01-17 | $17.74 | $28.28 | 1,125 | — | — |
| 2017-01-13 | $17.51 | $27.93 | 3,712 | — | — |
| 2017-01-12 | $17.60 | $28.07 | 7,987 | — | — |
| 2017-01-11 | $18.37 | $29.29 | 2,025 | — | — |
| 2017-01-10 | $18.00 | $28.71 | 15,523 | — | — |
| 2017-01-09 | $15.98 | $25.49 | 7,762 | — | — |
| 2017-01-06 | $15.82 | $25.23 | 14,173 | — | — |
| 2017-01-05 | $15.11 | $24.10 | 112 | — | — |
| 2017-01-04 | $15.34 | $24.45 | 1,237 | — | — |
| 2017-01-03 | $15.87 | $25.31 | 5,737 | — | — |