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
- 2000-11-21 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 | $16.10 | $16.10 | 32,330 | — | — |
| 2017-12-28 | $16.80 | $16.80 | 53,750 | — | — |
| 2017-12-27 | $16.90 | $16.90 | 23,750 | — | — |
| 2017-12-26 | $15.30 | $15.30 | 38,360 | — | — |
| 2017-12-22 | $15.50 | $15.50 | 22,340 | — | — |
| 2017-12-21 | $15.40 | $15.40 | 15,850 | — | — |
| 2017-12-20 | $15.40 | $15.40 | 12,180 | — | — |
| 2017-12-19 | $15.60 | $15.60 | 48,870 | — | — |
| 2017-12-18 | $15.80 | $15.80 | 32,260 | — | — |
| 2017-12-15 | $16.10 | $16.10 | 15,020 | — | — |
| 2017-12-14 | $16.70 | $16.70 | 16,340 | — | — |
| 2017-12-13 | $17.10 | $17.10 | 17,770 | — | — |
| 2017-12-12 | $17.40 | $17.40 | 50,240 | — | — |
| 2017-12-11 | $17.50 | $17.50 | 24,510 | — | — |
| 2017-12-08 | $18.00 | $18.00 | 19,510 | — | — |
| 2017-12-07 | $17.50 | $17.50 | 33,730 | — | — |
| 2017-12-06 | $18.20 | $18.20 | 47,780 | — | — |
| 2017-12-05 | $18.70 | $18.70 | 19,540 | — | — |
| 2017-12-04 | $18.20 | $18.20 | 32,010 | — | — |
| 2017-12-01 | $18.30 | $18.30 | 46,450 | — | — |
| 2017-11-30 | $18.40 | $18.40 | 41,110 | — | — |
| 2017-11-29 | $18.50 | $18.50 | 37,250 | — | — |
| 2017-11-28 | $17.90 | $17.90 | 94,300 | — | — |
| 2017-11-27 | $15.90 | $15.90 | 29,620 | — | — |
| 2017-11-24 | $17.20 | $17.20 | 67,470 | — | — |
| 2017-11-22 | $15.70 | $15.70 | 38,400 | — | — |
| 2017-11-21 | $14.90 | $14.90 | 29,480 | — | — |
| 2017-11-20 | $14.70 | $14.70 | 14,710 | — | — |
| 2017-11-17 | $14.80 | $14.80 | 26,430 | — | — |
| 2017-11-16 | $14.50 | $14.50 | 69,630 | — | — |
| 2017-11-15 | $14.20 | $14.20 | 23,040 | — | — |
| 2017-11-14 | $13.90 | $13.90 | 16,050 | — | — |
| 2017-11-13 | $14.40 | $14.40 | 13,150 | — | — |
| 2017-11-10 | $14.80 | $14.80 | 16,600 | — | — |
| 2017-11-09 | $13.40 | $13.40 | 20,070 | — | — |
| 2017-11-08 | $13.30 | $13.30 | 25,830 | — | — |
| 2017-11-07 | $13.60 | $13.60 | 25,830 | — | — |
| 2017-11-06 | $14.70 | $14.70 | 14,320 | — | — |
| 2017-11-03 | $14.20 | $14.20 | 24,710 | — | — |
| 2017-11-02 | $14.60 | $14.60 | 21,260 | — | — |
| 2017-11-01 | $15.30 | $15.30 | 24,640 | — | — |
| 2017-10-31 | $15.00 | $15.00 | 10,250 | — | — |
| 2017-10-30 | $14.90 | $14.90 | 14,870 | — | — |
| 2017-10-27 | $14.30 | $14.30 | 4,490 | — | — |
| 2017-10-26 | $14.00 | $14.00 | 15,910 | — | — |
| 2017-10-25 | $14.00 | $14.00 | 16,500 | — | — |
| 2017-10-24 | $14.90 | $14.90 | 8,100 | — | — |
| 2017-10-23 | $14.80 | $14.80 | 18,110 | — | — |
| 2017-10-20 | $15.20 | $15.20 | 21,910 | — | — |
| 2017-10-19 | $15.50 | $15.50 | 23,460 | — | — |
| 2017-10-18 | $15.60 | $15.60 | 107,870 | — | — |
| 2017-10-17 | $15.00 | $15.00 | 125,380 | — | — |
| 2017-10-16 | $13.60 | $13.60 | 11,730 | — | — |
| 2017-10-13 | $13.90 | $13.90 | 19,060 | — | — |
| 2017-10-12 | $14.10 | $14.10 | 5,330 | — | — |
| 2017-10-11 | $14.40 | $14.40 | 17,230 | — | — |
| 2017-10-10 | $14.20 | $14.20 | 18,600 | — | — |
| 2017-10-09 | $14.90 | $14.90 | 56,220 | — | — |
| 2017-10-06 | $15.00 | $15.00 | 13,800 | — | — |
| 2017-10-05 | $15.00 | $15.00 | 61,370 | — | — |
| 2017-10-04 | $15.10 | $15.10 | 17,090 | — | — |
| 2017-10-03 | $14.90 | $14.90 | 8,800 | — | — |
| 2017-10-02 | $14.80 | $14.80 | 14,950 | — | — |
| 2017-09-29 | $15.10 | $15.10 | 31,130 | — | — |
| 2017-09-28 | $14.40 | $14.40 | 11,370 | — | — |
| 2017-09-27 | $14.60 | $14.60 | 17,640 | — | — |
| 2017-09-26 | $15.10 | $15.10 | 38,610 | — | — |
| 2017-09-25 | $13.80 | $13.80 | 7,970 | — | — |
| 2017-09-22 | $14.10 | $14.10 | 19,650 | — | — |
| 2017-09-21 | $14.10 | $14.10 | 37,630 | — | — |
| 2017-09-20 | $15.30 | $15.30 | 199,160 | — | — |
| 2017-09-19 | $13.10 | $13.10 | 14,940 | — | — |
| 2017-09-18 | $13.00 | $13.00 | 14,290 | — | — |
| 2017-09-15 | $12.80 | $12.80 | 14,040 | — | — |
| 2017-09-14 | $12.40 | $12.40 | 5,610 | — | — |
| 2017-09-13 | $12.60 | $12.60 | 17,560 | — | — |
| 2017-09-12 | $12.70 | $12.70 | 16,940 | — | — |
| 2017-09-11 | $12.40 | $12.40 | 6,280 | — | — |
| 2017-09-08 | $12.60 | $12.60 | 4,820 | — | — |
| 2017-09-07 | $12.60 | $12.60 | 10,200 | — | — |
| 2017-09-06 | $12.80 | $12.80 | 12,070 | — | — |
| 2017-09-05 | $13.50 | $13.50 | 9,670 | — | — |
| 2017-09-01 | $13.50 | $13.50 | 18,530 | — | — |
| 2017-08-31 | $14.10 | $14.10 | 27,430 | — | — |
| 2017-08-30 | $13.50 | $13.50 | 17,510 | — | — |
| 2017-08-29 | $13.30 | $13.30 | 32,870 | — | — |
| 2017-08-28 | $12.80 | $12.80 | 44,900 | — | — |
| 2017-08-25 | $11.90 | $11.90 | 8,390 | — | — |
| 2017-08-24 | $11.60 | $11.60 | 49,210 | — | — |
| 2017-08-23 | $11.70 | $11.70 | 12,180 | — | — |
| 2017-08-22 | $11.70 | $11.70 | 6,820 | — | — |
| 2017-08-21 | $11.60 | $11.60 | 13,030 | — | — |
| 2017-08-18 | $10.80 | $10.80 | 29,030 | — | — |
| 2017-08-17 | $11.10 | $11.10 | 19,170 | — | — |
| 2017-08-16 | $11.30 | $11.30 | 10,950 | — | — |
| 2017-08-15 | $11.20 | $11.20 | 19,120 | — | — |
| 2017-08-14 | $11.70 | $11.70 | 12,220 | — | — |
| 2017-08-11 | $12.00 | $12.00 | 42,530 | — | — |
| 2017-08-10 | $11.30 | $11.30 | 53,110 | — | — |
| 2017-08-09 | $10.90 | $10.90 | 25,620 | — | — |
| 2017-08-08 | $11.50 | $11.50 | 109,450 | — | — |
| 2017-08-07 | $11.10 | $11.10 | 24,420 | — | — |
| 2017-08-04 | $11.40 | $11.40 | 13,280 | — | — |
| 2017-08-03 | $10.90 | $10.90 | 14,980 | — | — |
| 2017-08-02 | $11.20 | $11.20 | 13,970 | — | — |
| 2017-08-01 | $11.70 | $11.70 | 7,970 | — | — |
| 2017-07-31 | $11.80 | $11.80 | 19,840 | — | — |
| 2017-07-28 | $12.60 | $12.60 | 7,900 | — | — |
| 2017-07-27 | $12.80 | $12.80 | 18,020 | — | — |
| 2017-07-26 | $13.30 | $13.30 | 14,420 | — | — |
| 2017-07-25 | $14.00 | $14.00 | 16,290 | — | — |
| 2017-07-24 | $14.20 | $14.20 | 25,780 | — | — |
| 2017-07-21 | $14.50 | $14.50 | 28,310 | — | — |
| 2017-07-20 | $14.20 | $14.20 | 48,180 | — | — |
| 2017-07-19 | $13.60 | $13.60 | 42,190 | — | — |
| 2017-07-18 | $12.80 | $12.80 | 18,850 | — | — |
| 2017-07-17 | $12.30 | $12.30 | 7,260 | — | — |
| 2017-07-14 | $12.50 | $12.50 | 19,390 | — | — |
| 2017-07-13 | $13.30 | $13.30 | 7,470 | — | — |
| 2017-07-12 | $13.60 | $13.60 | 12,570 | — | — |
| 2017-07-11 | $13.60 | $13.60 | 25,830 | — | — |
| 2017-07-10 | $14.00 | $14.00 | 22,030 | — | — |
| 2017-07-07 | $14.10 | $14.10 | 47,370 | — | — |
| 2017-07-06 | $13.50 | $13.50 | 42,220 | — | — |
| 2017-07-05 | $12.10 | $12.10 | 4,470 | — | — |
| 2017-07-03 | $12.60 | $12.60 | 2,570 | — | — |
| 2017-06-30 | $12.50 | $12.50 | 16,270 | — | — |
| 2017-06-29 | $11.80 | $11.80 | 15,760 | — | — |
| 2017-06-28 | $12.00 | $12.00 | 11,750 | — | — |
| 2017-06-27 | $12.80 | $12.80 | 14,790 | — | — |
| 2017-06-26 | $13.10 | $13.10 | 27,460 | — | — |
| 2017-06-23 | $12.10 | $12.10 | 12,070 | — | — |
| 2017-06-22 | $12.20 | $12.20 | 46,640 | — | — |
| 2017-06-21 | $11.90 | $11.90 | 28,480 | — | — |
| 2017-06-20 | $11.30 | $11.30 | 26,970 | — | — |
| 2017-06-19 | $11.70 | $11.70 | 78,760 | — | — |
| 2017-06-16 | $10.60 | $10.60 | 97,990 | — | — |
| 2017-06-15 | $9.50 | $9.50 | 67,590 | — | — |
| 2017-06-14 | $9.40 | $9.40 | 19,420 | — | — |
| 2017-06-13 | $10.00 | $10.00 | 16,650 | — | — |
| 2017-06-12 | $9.80 | $9.80 | 19,720 | — | — |
| 2017-06-09 | $10.20 | $10.20 | 39,960 | — | — |
| 2017-06-08 | $11.30 | $11.30 | 113,690 | — | — |
| 2017-06-07 | $9.80 | $9.80 | 14,090 | — | — |
| 2017-06-06 | $9.40 | $9.40 | 24,020 | — | — |
| 2017-06-05 | $9.90 | $9.90 | 25,630 | — | — |
| 2017-06-02 | $10.70 | $10.70 | 9,360 | — | — |
| 2017-06-01 | $10.60 | $10.60 | 16,370 | — | — |
| 2017-05-31 | $10.20 | $10.20 | 11,880 | — | — |
| 2017-05-30 | $10.30 | $10.30 | 18,420 | — | — |
| 2017-05-26 | $9.90 | $9.90 | 29,690 | — | — |
| 2017-05-25 | $10.60 | $10.60 | 20,830 | — | — |
| 2017-05-24 | $10.90 | $10.90 | 69,820 | — | — |
| 2017-05-23 | $11.60 | $11.60 | 15,770 | — | — |
| 2017-05-22 | $11.70 | $11.70 | 17,870 | — | — |
| 2017-05-19 | $11.40 | $11.40 | 136,440 | — | — |
| 2017-05-18 | $10.30 | $10.30 | 21,180 | — | — |
| 2017-05-17 | $10.70 | $10.70 | 32,470 | — | — |
| 2017-05-16 | $11.00 | $11.00 | 57,240 | — | — |
| 2017-05-15 | $12.30 | $12.30 | 37,180 | — | — |
| 2017-05-12 | $13.00 | $13.00 | 41,120 | — | — |
| 2017-05-11 | $14.10 | $14.10 | 70,130 | — | — |
| 2017-05-10 | $18.30 | $18.30 | 5,970 | — | — |
| 2017-05-09 | $18.40 | $18.40 | 14,670 | — | — |
| 2017-05-08 | $18.30 | $18.30 | 3,530 | — | — |
| 2017-05-05 | $18.00 | $18.00 | 10,210 | — | — |
| 2017-05-04 | $17.90 | $17.90 | 11,990 | — | — |
| 2017-05-03 | $19.90 | $19.90 | 12,170 | — | — |
| 2017-05-02 | $21.10 | $21.10 | 11,510 | — | — |
| 2017-05-01 | $21.00 | $21.00 | 6,200 | — | — |
| 2017-04-28 | $21.40 | $21.40 | 5,650 | — | — |
| 2017-04-27 | $21.40 | $21.40 | 8,350 | — | — |
| 2017-04-26 | $21.90 | $21.90 | 4,560 | — | — |
| 2017-04-25 | $21.10 | $21.10 | 8,520 | — | — |
| 2017-04-24 | $21.90 | $21.90 | 7,080 | — | — |
| 2017-04-21 | $22.40 | $22.40 | 11,160 | — | — |
| 2017-04-20 | $21.20 | $21.20 | 5,590 | — | — |
| 2017-04-19 | $21.40 | $21.40 | 6,560 | — | — |
| 2017-04-18 | $21.10 | $21.10 | 9,320 | — | — |
| 2017-04-17 | $21.90 | $21.90 | 10,710 | — | — |
| 2017-04-13 | $22.30 | $22.30 | 9,080 | — | — |
| 2017-04-12 | $22.70 | $22.70 | 9,310 | — | — |
| 2017-04-11 | $22.70 | $22.70 | 9,490 | — | — |
| 2017-04-10 | $23.20 | $23.20 | 12,760 | — | — |
| 2017-04-07 | $22.30 | $22.30 | 17,490 | — | — |
| 2017-04-06 | $23.00 | $23.00 | 9,410 | — | — |
| 2017-04-05 | $22.20 | $22.20 | 12,110 | — | — |
| 2017-04-04 | $23.40 | $23.40 | 10,840 | — | — |
| 2017-04-03 | $23.60 | $23.60 | 28,700 | — | — |
| 2017-03-31 | $20.90 | $20.90 | 14,140 | — | — |
| 2017-03-30 | $21.80 | $21.80 | 13,270 | — | — |
| 2017-03-29 | $21.80 | $21.80 | 6,890 | — | — |
| 2017-03-28 | $21.80 | $21.80 | 14,610 | — | — |
| 2017-03-27 | $22.00 | $22.00 | 11,800 | — | — |
| 2017-03-24 | $21.90 | $21.90 | 12,220 | — | — |
| 2017-03-23 | $21.60 | $21.60 | 9,370 | — | — |
| 2017-03-22 | $21.50 | $21.50 | 15,670 | — | — |
| 2017-03-21 | $22.80 | $22.80 | 19,980 | — | — |
| 2017-03-20 | $21.80 | $21.80 | 24,610 | — | — |
| 2017-03-17 | $21.10 | $21.10 | 22,530 | — | — |
| 2017-03-16 | $21.40 | $21.40 | 23,280 | — | — |
| 2017-03-15 | $22.70 | $22.70 | 23,250 | — | — |
| 2017-03-14 | $23.00 | $23.00 | 34,770 | — | — |
| 2017-03-13 | $23.90 | $23.90 | 26,550 | — | — |
| 2017-03-10 | $23.90 | $23.90 | 89,830 | — | — |
| 2017-03-09 | $28.50 | $28.50 | 14,230 | — | — |
| 2017-03-08 | $28.40 | $28.40 | 10,480 | — | — |
| 2017-03-07 | $28.40 | $28.40 | 6,040 | — | — |
| 2017-03-06 | $28.40 | $28.40 | 6,180 | — | — |
| 2017-03-03 | $28.80 | $28.80 | 4,470 | — | — |
| 2017-03-02 | $28.20 | $28.20 | 6,090 | — | — |
| 2017-03-01 | $29.30 | $29.30 | 8,940 | — | — |
| 2017-02-28 | $28.80 | $28.80 | 9,250 | — | — |
| 2017-02-27 | $29.90 | $29.90 | 10,830 | — | — |
| 2017-02-24 | $29.20 | $29.20 | 7,630 | — | — |
| 2017-02-23 | $28.50 | $28.50 | 6,590 | — | — |
| 2017-02-22 | $29.20 | $29.20 | 7,500 | — | — |
| 2017-02-21 | $28.50 | $28.50 | 13,750 | — | — |
| 2017-02-17 | $29.20 | $29.20 | 13,390 | — | — |
| 2017-02-16 | $29.50 | $29.50 | 5,910 | — | — |
| 2017-02-15 | $29.40 | $29.40 | 25,020 | — | — |
| 2017-02-14 | $30.50 | $30.50 | 11,390 | — | — |
| 2017-02-13 | $28.40 | $28.40 | 6,280 | — | — |
| 2017-02-10 | $28.70 | $28.70 | 5,520 | — | — |
| 2017-02-09 | $29.10 | $29.10 | 4,770 | — | — |
| 2017-02-08 | $28.90 | $28.90 | 14,230 | — | — |
| 2017-02-07 | $29.60 | $29.60 | 10,870 | — | — |
| 2017-02-06 | $29.50 | $29.50 | 20,800 | — | — |
| 2017-02-03 | $31.70 | $31.70 | 15,250 | — | — |
| 2017-02-02 | $32.00 | $32.00 | 16,600 | — | — |
| 2017-02-01 | $31.00 | $31.00 | 7,430 | — | — |
| 2017-01-31 | $30.90 | $30.90 | 6,290 | — | — |
| 2017-01-30 | $30.60 | $30.60 | 13,550 | — | — |
| 2017-01-27 | $31.10 | $31.10 | 7,900 | — | — |
| 2017-01-26 | $31.20 | $31.20 | 6,410 | — | — |
| 2017-01-25 | $31.10 | $31.10 | 29,070 | — | — |
| 2017-01-24 | $30.50 | $30.50 | 25,410 | — | — |
| 2017-01-23 | $30.60 | $30.60 | 5,400 | — | — |
| 2017-01-20 | $30.30 | $30.30 | 10,370 | — | — |
| 2017-01-19 | $31.00 | $31.00 | 15,430 | — | — |
| 2017-01-18 | $29.80 | $29.80 | 16,420 | — | — |
| 2017-01-17 | $30.00 | $30.00 | 24,160 | — | — |
| 2017-01-13 | $28.70 | $28.70 | 24,460 | — | — |
| 2017-01-12 | $30.50 | $30.50 | 34,660 | — | — |
| 2017-01-11 | $31.30 | $31.30 | 54,920 | — | — |
| 2017-01-10 | $28.20 | $28.20 | 20,500 | — | — |
| 2017-01-09 | $27.70 | $27.70 | 19,780 | — | — |
| 2017-01-06 | $25.80 | $25.80 | 11,810 | — | — |
| 2017-01-05 | $25.80 | $25.80 | 6,520 | — | — |
| 2017-01-04 | $25.70 | $25.70 | 15,680 | — | — |
| 2017-01-03 | $25.00 | $25.00 | 5,690 | — | — |