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
- 2011-02-09 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 | $15.23 | $19.38 | 841,500 | — | — |
| 2017-12-28 | $15.41 | $19.61 | 849,800 | — | — |
| 2017-12-27 | $15.36 | $19.54 | 469,200 | — | — |
| 2017-12-26 | $15.24 | $19.39 | 232,000 | — | — |
| 2017-12-22 | $15.24 | $19.39 | 850,300 | — | — |
| 2017-12-21 | $15.25 | $19.40 | 556,700 | — | — |
| 2017-12-20 | $15.16 | $19.29 | 586,200 | — | — |
| 2017-12-19 | $15.13 | $19.25 | 658,000 | — | — |
| 2017-12-18 | $15.45 | $19.66 | 1,283,300 | — | — |
| 2017-12-15 | $15.01 | $19.10 | 1,717,100 | — | — |
| 2017-12-14 | $14.82 | $18.86 | 736,300 | — | — |
| 2017-12-13 | $14.96 | $19.04 | 334,600 | — | — |
| 2017-12-12 | $14.91 | $18.97 | 258,700 | — | — |
| 2017-12-11 | $14.94 | $19.01 | 334,800 | — | — |
| 2017-12-08 | $14.96 | $19.04 | 346,600 | — | — |
| 2017-12-07 | $15.00 | $19.09 | 419,600 | — | — |
| 2017-12-06 | $15.00 | $19.09 | 505,400 | — | — |
| 2017-12-05 | $15.13 | $19.25 | 549,300 | — | — |
| 2017-12-04 | $15.31 | $19.48 | 1,071,500 | — | — |
| 2017-12-01 | $15.09 | $19.20 | 722,400 | — | — |
| 2017-11-30 | $15.11 | $19.23 | 993,800 | — | — |
| 2017-11-29 | $14.99 | $19.07 | 504,900 | — | — |
| 2017-11-28 | $14.88 | $18.93 | 963,200 | — | — |
| 2017-11-27 | $15.20 | $19.34 | 466,400 | — | — |
| 2017-11-24 | $15.44 | $19.65 | 284,700 | — | — |
| 2017-11-22 | $15.37 | $19.56 | 494,400 | — | — |
| 2017-11-21 | $15.39 | $19.58 | 564,200 | — | — |
| 2017-11-20 | $15.20 | $19.34 | 994,500 | — | — |
| 2017-11-17 | $15.32 | $19.49 | 868,500 | — | — |
| 2017-11-16 | $15.41 | $19.61 | 1,199,700 | — | — |
| 2017-11-15 | $14.96 | $19.04 | 831,300 | — | — |
| 2017-11-14 | $14.95 | $18.81 | 654,300 | — | — |
| 2017-11-13 | $15.21 | $19.13 | 848,900 | — | — |
| 2017-11-10 | $15.29 | $19.23 | 705,200 | — | — |
| 2017-11-09 | $15.49 | $19.49 | 773,500 | — | — |
| 2017-11-08 | $15.77 | $19.84 | 418,800 | — | — |
| 2017-11-07 | $15.44 | $19.42 | 642,300 | — | — |
| 2017-11-06 | $15.52 | $19.52 | 795,200 | — | — |
| 2017-11-03 | $15.54 | $19.55 | 587,400 | — | — |
| 2017-11-02 | $15.67 | $19.71 | 725,200 | — | — |
| 2017-11-01 | $15.78 | $19.85 | 496,100 | — | — |
| 2017-10-31 | $15.81 | $19.89 | 972,900 | — | — |
| 2017-10-30 | $15.97 | $20.09 | 1,033,000 | — | — |
| 2017-10-27 | $15.70 | $19.75 | 403,300 | — | — |
| 2017-10-26 | $15.69 | $19.74 | 430,100 | — | — |
| 2017-10-25 | $15.65 | $19.69 | 470,200 | — | — |
| 2017-10-24 | $15.67 | $19.71 | 1,386,500 | — | — |
| 2017-10-23 | $15.61 | $19.64 | 574,900 | — | — |
| 2017-10-20 | $15.90 | $20.00 | 648,100 | — | — |
| 2017-10-19 | $16.28 | $20.48 | 453,000 | — | — |
| 2017-10-18 | $16.20 | $20.38 | 489,200 | — | — |
| 2017-10-17 | $15.96 | $20.08 | 773,900 | — | — |
| 2017-10-16 | $16.12 | $20.28 | 500,300 | — | — |
| 2017-10-13 | $16.11 | $20.27 | 669,400 | — | — |
| 2017-10-12 | $16.05 | $20.19 | 880,600 | — | — |
| 2017-10-11 | $15.84 | $19.93 | 676,800 | — | — |
| 2017-10-10 | $16.07 | $20.22 | 1,075,700 | — | — |
| 2017-10-09 | $15.71 | $19.76 | 748,400 | — | — |
| 2017-10-06 | $15.82 | $19.90 | 698,900 | — | — |
| 2017-10-05 | $15.73 | $19.79 | 855,400 | — | — |
| 2017-10-04 | $15.69 | $19.74 | 684,300 | — | — |
| 2017-10-03 | $15.77 | $19.84 | 812,800 | — | — |
| 2017-10-02 | $16.00 | $20.13 | 699,900 | — | — |
| 2017-09-29 | $15.99 | $20.11 | 853,800 | — | — |
| 2017-09-28 | $15.99 | $20.11 | 651,900 | — | — |
| 2017-09-27 | $16.02 | $20.15 | 1,506,700 | — | — |
| 2017-09-26 | $15.96 | $20.08 | 1,269,600 | — | — |
| 2017-09-25 | $15.46 | $19.45 | 600,900 | — | — |
| 2017-09-22 | $15.36 | $19.32 | 525,800 | — | — |
| 2017-09-21 | $15.42 | $19.40 | 835,500 | — | — |
| 2017-09-20 | $15.49 | $19.49 | 989,400 | — | — |
| 2017-09-19 | $15.20 | $19.12 | 835,500 | — | — |
| 2017-09-18 | $15.19 | $19.11 | 1,325,400 | — | — |
| 2017-09-15 | $15.50 | $19.50 | 1,479,100 | — | — |
| 2017-09-14 | $15.40 | $19.37 | 861,600 | — | — |
| 2017-09-13 | $15.37 | $19.33 | 774,600 | — | — |
| 2017-09-12 | $15.23 | $19.16 | 474,000 | — | — |
| 2017-09-11 | $15.17 | $19.08 | 881,800 | — | — |
| 2017-09-08 | $14.88 | $18.72 | 494,300 | — | — |
| 2017-09-07 | $14.71 | $18.50 | 481,900 | — | — |
| 2017-09-06 | $14.73 | $18.53 | 913,600 | — | — |
| 2017-09-05 | $14.67 | $18.45 | 610,900 | — | — |
| 2017-09-01 | $14.99 | $18.86 | 569,600 | — | — |
| 2017-08-31 | $14.84 | $18.67 | 681,100 | — | — |
| 2017-08-30 | $14.81 | $18.63 | 501,700 | — | — |
| 2017-08-29 | $14.66 | $18.44 | 721,500 | — | — |
| 2017-08-28 | $14.66 | $18.44 | 847,000 | — | — |
| 2017-08-25 | $14.68 | $18.47 | 685,800 | — | — |
| 2017-08-24 | $14.58 | $18.34 | 1,219,500 | — | — |
| 2017-08-23 | $14.46 | $18.19 | 2,318,200 | — | — |
| 2017-08-22 | $14.61 | $18.38 | 1,326,200 | — | — |
| 2017-08-21 | $14.71 | $18.50 | 470,000 | — | — |
| 2017-08-18 | $14.69 | $18.48 | 750,100 | — | — |
| 2017-08-17 | $14.88 | $18.72 | 1,199,400 | — | — |
| 2017-08-16 | $15.18 | $19.10 | 817,400 | — | — |
| 2017-08-15 | $15.10 | $19.00 | 810,200 | — | — |
| 2017-08-14 | $15.10 | $19.00 | 1,801,500 | — | — |
| 2017-08-11 | $15.71 | $19.55 | 1,367,900 | — | — |
| 2017-08-10 | $15.53 | $19.32 | 985,700 | — | — |
| 2017-08-09 | $15.43 | $19.20 | 956,200 | — | — |
| 2017-08-08 | $15.81 | $19.67 | 988,700 | — | — |
| 2017-08-07 | $16.50 | $20.53 | 1,033,700 | — | — |
| 2017-08-04 | $16.37 | $20.37 | 1,128,400 | — | — |
| 2017-08-03 | $16.26 | $20.23 | 2,319,300 | — | — |
| 2017-08-02 | $17.95 | $22.34 | 816,800 | — | — |
| 2017-08-01 | $18.08 | $22.50 | 609,400 | — | — |
| 2017-07-31 | $17.93 | $22.31 | 735,000 | — | — |
| 2017-07-28 | $17.79 | $22.14 | 590,500 | — | — |
| 2017-07-27 | $17.56 | $21.85 | 759,900 | — | — |
| 2017-07-26 | $17.51 | $21.79 | 641,500 | — | — |
| 2017-07-25 | $17.68 | $22.00 | 1,280,500 | — | — |
| 2017-07-24 | $17.65 | $21.96 | 513,200 | — | — |
| 2017-07-21 | $17.85 | $22.21 | 643,100 | — | — |
| 2017-07-20 | $17.88 | $22.25 | 644,500 | — | — |
| 2017-07-19 | $18.29 | $22.76 | 705,300 | — | — |
| 2017-07-18 | $18.11 | $22.54 | 729,800 | — | — |
| 2017-07-17 | $18.21 | $22.66 | 1,099,600 | — | — |
| 2017-07-14 | $17.80 | $22.15 | 1,634,700 | — | — |
| 2017-07-13 | $18.21 | $22.66 | 819,700 | — | — |
| 2017-07-12 | $18.26 | $22.72 | 656,500 | — | — |
| 2017-07-11 | $18.13 | $22.56 | 1,012,700 | — | — |
| 2017-07-10 | $18.05 | $22.46 | 670,900 | — | — |
| 2017-07-07 | $18.47 | $22.98 | 754,700 | — | — |
| 2017-07-06 | $18.44 | $22.95 | 1,285,600 | — | — |
| 2017-07-05 | $18.89 | $23.51 | 1,102,600 | — | — |
| 2017-07-03 | $19.03 | $23.68 | 418,100 | — | — |
| 2017-06-30 | $18.65 | $23.21 | 819,200 | — | — |
| 2017-06-29 | $18.65 | $23.21 | 841,400 | — | — |
| 2017-06-28 | $19.09 | $23.75 | 730,400 | — | — |
| 2017-06-27 | $18.93 | $23.56 | 686,800 | — | — |
| 2017-06-26 | $19.22 | $23.92 | 752,800 | — | — |
| 2017-06-23 | $19.09 | $23.75 | 2,203,600 | — | — |
| 2017-06-22 | $18.90 | $23.52 | 630,900 | — | — |
| 2017-06-21 | $18.93 | $23.56 | 746,700 | — | — |
| 2017-06-20 | $18.91 | $23.53 | 921,400 | — | — |
| 2017-06-19 | $19.00 | $23.64 | 824,400 | — | — |
| 2017-06-16 | $18.89 | $23.51 | 2,761,200 | — | — |
| 2017-06-15 | $18.95 | $23.58 | 690,000 | — | — |
| 2017-06-14 | $18.91 | $23.53 | 1,172,500 | — | — |
| 2017-06-13 | $19.10 | $23.77 | 814,900 | — | — |
| 2017-06-12 | $18.75 | $23.33 | 1,186,400 | — | — |
| 2017-06-09 | $19.01 | $23.66 | 1,461,700 | — | — |
| 2017-06-08 | $18.54 | $23.07 | 923,100 | — | — |
| 2017-06-07 | $18.18 | $22.62 | 864,500 | — | — |
| 2017-06-06 | $18.13 | $22.56 | 1,166,700 | — | — |
| 2017-06-05 | $18.11 | $22.54 | 849,400 | — | — |
| 2017-06-02 | $18.30 | $22.77 | 913,000 | — | — |
| 2017-06-01 | $18.10 | $22.52 | 1,099,400 | — | — |
| 2017-05-31 | $17.90 | $22.27 | 1,453,400 | — | — |
| 2017-05-30 | $17.86 | $22.22 | 1,245,200 | — | — |
| 2017-05-26 | $18.04 | $22.45 | 846,500 | — | — |
| 2017-05-25 | $17.95 | $22.34 | 1,235,400 | — | — |
| 2017-05-24 | $17.64 | $21.95 | 1,043,100 | — | — |
| 2017-05-23 | $17.60 | $21.90 | 1,624,900 | — | — |
| 2017-05-22 | $17.51 | $21.79 | 1,101,000 | — | — |
| 2017-05-19 | $17.15 | $21.34 | 1,626,000 | — | — |
| 2017-05-18 | $16.90 | $21.03 | 1,043,200 | — | — |
| 2017-05-17 | $16.56 | $20.61 | 1,412,400 | — | — |
| 2017-05-16 | $16.54 | $20.58 | 1,260,200 | — | — |
| 2017-05-15 | $16.41 | $20.42 | 1,479,400 | — | — |
| 2017-05-12 | $16.22 | $20.18 | 3,005,500 | — | — |
| 2017-05-11 | $16.59 | $20.43 | 2,508,100 | — | — |
| 2017-05-10 | $16.80 | $20.69 | 8,381,200 | — | — |
| 2017-05-09 | $17.17 | $21.15 | 819,800 | — | — |
| 2017-05-08 | $17.13 | $21.10 | 495,500 | — | — |
| 2017-05-05 | $17.14 | $21.11 | 583,400 | — | — |
| 2017-05-04 | $16.92 | $20.84 | 742,000 | — | — |
| 2017-05-03 | $16.92 | $20.84 | 751,000 | — | — |
| 2017-05-02 | $17.01 | $20.95 | 514,300 | — | — |
| 2017-05-01 | $16.85 | $20.75 | 921,500 | — | — |
| 2017-04-28 | $16.53 | $20.36 | 648,600 | — | — |
| 2017-04-27 | $17.20 | $21.18 | 531,100 | — | — |
| 2017-04-26 | $17.26 | $21.26 | 716,600 | — | — |
| 2017-04-25 | $17.08 | $21.04 | 594,500 | — | — |
| 2017-04-24 | $16.88 | $20.79 | 851,200 | — | — |
| 2017-04-21 | $16.77 | $20.65 | 1,096,400 | — | — |
| 2017-04-20 | $16.67 | $20.53 | 688,800 | — | — |
| 2017-04-19 | $16.53 | $20.36 | 771,900 | — | — |
| 2017-04-18 | $16.36 | $20.15 | 676,000 | — | — |
| 2017-04-17 | $16.34 | $20.12 | 446,600 | — | — |
| 2017-04-13 | $16.21 | $19.96 | 821,800 | — | — |
| 2017-04-12 | $16.01 | $19.72 | 830,400 | — | — |
| 2017-04-11 | $15.98 | $19.68 | 430,000 | — | — |
| 2017-04-10 | $15.77 | $19.42 | 415,600 | — | — |
| 2017-04-07 | $15.55 | $19.15 | 693,800 | — | — |
| 2017-04-06 | $15.74 | $19.39 | 372,300 | — | — |
| 2017-04-05 | $15.54 | $19.14 | 497,900 | — | — |
| 2017-04-04 | $15.61 | $19.23 | 586,800 | — | — |
| 2017-04-03 | $15.60 | $19.21 | 688,500 | — | — |
| 2017-03-31 | $15.98 | $19.68 | 1,071,500 | — | — |
| 2017-03-30 | $15.93 | $19.62 | 643,800 | — | — |
| 2017-03-29 | $15.70 | $19.34 | 545,100 | — | — |
| 2017-03-28 | $15.46 | $19.04 | 631,000 | — | — |
| 2017-03-27 | $15.46 | $19.04 | 1,110,900 | — | — |
| 2017-03-24 | $15.37 | $18.93 | 465,900 | — | — |
| 2017-03-23 | $15.43 | $19.00 | 524,500 | — | — |
| 2017-03-22 | $15.32 | $18.87 | 565,600 | — | — |
| 2017-03-21 | $15.32 | $18.87 | 887,100 | — | — |
| 2017-03-20 | $15.45 | $19.03 | 649,300 | — | — |
| 2017-03-17 | $15.60 | $19.21 | 4,740,400 | — | — |
| 2017-03-16 | $15.67 | $19.30 | 639,400 | — | — |
| 2017-03-15 | $15.63 | $19.25 | 878,700 | — | — |
| 2017-03-14 | $15.38 | $18.94 | 628,300 | — | — |
| 2017-03-13 | $15.42 | $18.99 | 1,054,000 | — | — |
| 2017-03-10 | $15.21 | $18.73 | 1,706,700 | — | — |
| 2017-03-09 | $15.35 | $18.91 | 1,131,900 | — | — |
| 2017-03-08 | $15.40 | $18.97 | 861,000 | — | — |
| 2017-03-07 | $15.38 | $18.94 | 668,500 | — | — |
| 2017-03-06 | $15.39 | $18.95 | 942,700 | — | — |
| 2017-03-03 | $15.40 | $18.97 | 937,100 | — | — |
| 2017-03-02 | $15.44 | $19.02 | 488,600 | — | — |
| 2017-03-01 | $15.48 | $19.07 | 703,300 | — | — |
| 2017-02-28 | $15.39 | $18.95 | 934,600 | — | — |
| 2017-02-27 | $16.00 | $19.71 | 750,400 | — | — |
| 2017-02-24 | $15.96 | $19.66 | 677,800 | — | — |
| 2017-02-23 | $16.17 | $19.92 | 464,800 | — | — |
| 2017-02-22 | $16.26 | $20.03 | 661,900 | — | — |
| 2017-02-21 | $16.31 | $20.09 | 867,600 | — | — |
| 2017-02-17 | $15.94 | $19.63 | 1,200,800 | — | — |
| 2017-02-16 | $16.18 | $19.93 | 535,500 | — | — |
| 2017-02-15 | $16.11 | $19.84 | 505,800 | — | — |
| 2017-02-14 | $16.07 | $19.79 | 540,900 | — | — |
| 2017-02-13 | $15.91 | $19.59 | 336,600 | — | — |
| 2017-02-10 | $15.87 | $19.55 | 472,600 | — | — |
| 2017-02-09 | $15.90 | $19.38 | 476,200 | — | — |
| 2017-02-08 | $15.97 | $19.47 | 529,800 | — | — |
| 2017-02-07 | $15.77 | $19.22 | 361,400 | — | — |
| 2017-02-06 | $15.85 | $19.32 | 486,100 | — | — |
| 2017-02-03 | $15.98 | $19.48 | 523,900 | — | — |
| 2017-02-02 | $15.73 | $19.17 | 852,200 | — | — |
| 2017-02-01 | $15.77 | $19.22 | 787,600 | — | — |
| 2017-01-31 | $15.83 | $19.30 | 791,100 | — | — |
| 2017-01-30 | $15.66 | $19.09 | 462,700 | — | — |
| 2017-01-27 | $16.10 | $19.63 | 322,600 | — | — |
| 2017-01-26 | $16.36 | $19.94 | 453,400 | — | — |
| 2017-01-25 | $16.12 | $19.65 | 415,900 | — | — |
| 2017-01-24 | $16.05 | $19.56 | 487,500 | — | — |
| 2017-01-23 | $15.95 | $19.44 | 332,600 | — | — |
| 2017-01-20 | $15.89 | $19.37 | 528,700 | — | — |
| 2017-01-19 | $15.69 | $19.13 | 348,000 | — | — |
| 2017-01-18 | $15.91 | $19.39 | 384,200 | — | — |
| 2017-01-17 | $15.84 | $19.31 | 469,000 | — | — |
| 2017-01-13 | $15.73 | $19.17 | 420,200 | — | — |
| 2017-01-12 | $15.54 | $18.94 | 367,200 | — | — |
| 2017-01-11 | $15.55 | $18.96 | 409,500 | — | — |
| 2017-01-10 | $15.57 | $18.98 | 589,900 | — | — |
| 2017-01-09 | $15.48 | $18.87 | 557,100 | — | — |
| 2017-01-06 | $15.85 | $19.32 | 589,400 | — | — |
| 2017-01-05 | $15.92 | $19.41 | 414,400 | — | — |
| 2017-01-04 | $16.29 | $19.86 | 548,200 | — | — |
| 2017-01-03 | $16.12 | $19.65 | 508,600 | — | — |