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
- 2016-11-16 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 | $18.46 | $18.46 | 99,400 | — | — |
| 2017-12-28 | $18.66 | $18.66 | 76,800 | — | — |
| 2017-12-27 | $18.61 | $18.61 | 80,300 | — | — |
| 2017-12-26 | $18.87 | $18.87 | 105,300 | — | — |
| 2017-12-22 | $19.53 | $19.53 | 448,500 | — | — |
| 2017-12-21 | $18.83 | $18.83 | 320,400 | — | — |
| 2017-12-20 | $17.38 | $17.38 | 159,400 | — | — |
| 2017-12-19 | $17.31 | $17.31 | 155,400 | — | — |
| 2017-12-18 | $17.81 | $17.81 | 199,200 | — | — |
| 2017-12-15 | $17.85 | $17.85 | 379,300 | — | — |
| 2017-12-14 | $17.05 | $17.05 | 127,100 | — | — |
| 2017-12-13 | $17.11 | $17.11 | 132,400 | — | — |
| 2017-12-12 | $17.07 | $17.07 | 170,400 | — | — |
| 2017-12-11 | $16.77 | $16.77 | 211,700 | — | — |
| 2017-12-08 | $16.72 | $16.72 | 173,400 | — | — |
| 2017-12-07 | $16.70 | $16.70 | 266,600 | — | — |
| 2017-12-06 | $16.68 | $16.68 | 206,000 | — | — |
| 2017-12-05 | $16.92 | $16.92 | 241,600 | — | — |
| 2017-12-04 | $17.13 | $17.13 | 205,600 | — | — |
| 2017-12-01 | $16.75 | $16.75 | 215,200 | — | — |
| 2017-11-30 | $16.99 | $16.99 | 378,100 | — | — |
| 2017-11-29 | $16.89 | $16.89 | 230,400 | — | — |
| 2017-11-28 | $17.22 | $17.22 | 212,300 | — | — |
| 2017-11-27 | $17.02 | $17.02 | 308,100 | — | — |
| 2017-11-24 | $17.40 | $17.40 | 73,100 | — | — |
| 2017-11-22 | $17.25 | $17.25 | 105,500 | — | — |
| 2017-11-21 | $17.20 | $17.20 | 168,700 | — | — |
| 2017-11-20 | $17.24 | $17.24 | 182,000 | — | — |
| 2017-11-17 | $17.17 | $17.17 | 126,300 | — | — |
| 2017-11-16 | $17.16 | $17.16 | 276,100 | — | — |
| 2017-11-15 | $17.01 | $17.01 | 567,000 | — | — |
| 2017-11-14 | $17.50 | $17.50 | 294,900 | — | — |
| 2017-11-13 | $18.37 | $18.37 | 231,400 | — | — |
| 2017-11-10 | $18.98 | $18.98 | 294,400 | — | — |
| 2017-11-09 | $19.30 | $19.30 | 320,800 | — | — |
| 2017-11-08 | $20.88 | $20.88 | 159,100 | — | — |
| 2017-11-07 | $20.19 | $20.19 | 157,300 | — | — |
| 2017-11-06 | $20.46 | $20.46 | 139,200 | — | — |
| 2017-11-03 | $20.72 | $20.72 | 194,600 | — | — |
| 2017-11-02 | $20.31 | $20.31 | 184,200 | — | — |
| 2017-11-01 | $20.24 | $20.24 | 166,000 | — | — |
| 2017-10-31 | $20.14 | $20.14 | 148,800 | — | — |
| 2017-10-30 | $20.01 | $20.01 | 186,900 | — | — |
| 2017-10-27 | $20.09 | $20.09 | 138,800 | — | — |
| 2017-10-26 | $19.84 | $19.84 | 111,000 | — | — |
| 2017-10-25 | $19.84 | $19.84 | 125,100 | — | — |
| 2017-10-24 | $19.76 | $19.76 | 86,100 | — | — |
| 2017-10-23 | $19.85 | $19.85 | 79,100 | — | — |
| 2017-10-20 | $20.16 | $20.16 | 133,500 | — | — |
| 2017-10-19 | $20.21 | $20.21 | 129,300 | — | — |
| 2017-10-18 | $20.26 | $20.26 | 746,400 | — | — |
| 2017-10-17 | $20.60 | $20.60 | 118,600 | — | — |
| 2017-10-16 | $20.48 | $20.48 | 118,000 | — | — |
| 2017-10-13 | $20.38 | $20.38 | 203,500 | — | — |
| 2017-10-12 | $20.34 | $20.34 | 99,200 | — | — |
| 2017-10-11 | $20.41 | $20.41 | 62,400 | — | — |
| 2017-10-10 | $20.26 | $20.26 | 75,500 | — | — |
| 2017-10-09 | $20.36 | $20.36 | 156,500 | — | — |
| 2017-10-06 | $20.19 | $20.19 | 53,400 | — | — |
| 2017-10-05 | $20.30 | $20.30 | 108,200 | — | — |
| 2017-10-04 | $19.90 | $19.90 | 184,800 | — | — |
| 2017-10-03 | $20.16 | $20.16 | 108,300 | — | — |
| 2017-10-02 | $19.91 | $19.91 | 110,800 | — | — |
| 2017-09-29 | $19.70 | $19.70 | 332,000 | — | — |
| 2017-09-28 | $19.68 | $19.68 | 98,800 | — | — |
| 2017-09-27 | $20.10 | $20.10 | 117,100 | — | — |
| 2017-09-26 | $19.85 | $19.85 | 136,800 | — | — |
| 2017-09-25 | $20.25 | $20.25 | 213,900 | — | — |
| 2017-09-22 | $19.92 | $19.92 | 156,100 | — | — |
| 2017-09-21 | $19.27 | $19.27 | 140,900 | — | — |
| 2017-09-20 | $19.64 | $19.64 | 272,400 | — | — |
| 2017-09-19 | $18.83 | $18.83 | 251,400 | — | — |
| 2017-09-18 | $18.60 | $18.60 | 166,300 | — | — |
| 2017-09-15 | $18.29 | $18.29 | 307,700 | — | — |
| 2017-09-14 | $18.30 | $18.30 | 158,500 | — | — |
| 2017-09-13 | $18.20 | $18.20 | 150,700 | — | — |
| 2017-09-12 | $18.40 | $18.40 | 135,700 | — | — |
| 2017-09-11 | $18.10 | $18.10 | 149,400 | — | — |
| 2017-09-08 | $17.99 | $17.99 | 229,900 | — | — |
| 2017-09-07 | $18.13 | $18.13 | 150,800 | — | — |
| 2017-09-06 | $18.23 | $18.23 | 189,600 | — | — |
| 2017-09-05 | $18.42 | $18.42 | 338,300 | — | — |
| 2017-09-01 | $18.42 | $18.42 | 75,500 | — | — |
| 2017-08-31 | $18.44 | $18.44 | 141,600 | — | — |
| 2017-08-30 | $18.32 | $18.32 | 160,200 | — | — |
| 2017-08-29 | $18.87 | $18.87 | 190,000 | — | — |
| 2017-08-28 | $18.25 | $18.25 | 260,600 | — | — |
| 2017-08-25 | $18.81 | $18.81 | 109,000 | — | — |
| 2017-08-24 | $18.77 | $18.77 | 391,100 | — | — |
| 2017-08-23 | $18.40 | $18.40 | 165,000 | — | — |
| 2017-08-22 | $18.24 | $18.24 | 84,500 | — | — |
| 2017-08-21 | $18.18 | $18.18 | 105,900 | — | — |
| 2017-08-18 | $18.75 | $18.75 | 140,900 | — | — |
| 2017-08-17 | $18.55 | $18.55 | 183,300 | — | — |
| 2017-08-16 | $19.51 | $19.51 | 136,600 | — | — |
| 2017-08-15 | $19.38 | $19.38 | 161,300 | — | — |
| 2017-08-14 | $20.67 | $20.67 | 110,500 | — | — |
| 2017-08-11 | $20.99 | $20.99 | 321,300 | — | — |
| 2017-08-10 | $21.34 | $21.34 | 155,800 | — | — |
| 2017-08-09 | $21.49 | $21.49 | 283,500 | — | — |
| 2017-08-08 | $22.02 | $22.02 | 272,900 | — | — |
| 2017-08-07 | $22.21 | $22.21 | 128,600 | — | — |
| 2017-08-04 | $22.45 | $22.45 | 119,000 | — | — |
| 2017-08-03 | $22.42 | $22.42 | 187,600 | — | — |
| 2017-08-02 | $22.48 | $22.48 | 145,100 | — | — |
| 2017-08-01 | $22.82 | $22.82 | 113,000 | — | — |
| 2017-07-31 | $22.81 | $22.81 | 147,600 | — | — |
| 2017-07-28 | $22.49 | $22.49 | 158,500 | — | — |
| 2017-07-27 | $22.96 | $22.96 | 161,100 | — | — |
| 2017-07-26 | $22.90 | $22.90 | 141,000 | — | — |
| 2017-07-25 | $23.02 | $23.02 | 322,200 | — | — |
| 2017-07-24 | $22.63 | $22.63 | 193,700 | — | — |
| 2017-07-21 | $22.73 | $22.73 | 383,400 | — | — |
| 2017-07-20 | $22.65 | $22.65 | 114,300 | — | — |
| 2017-07-19 | $22.51 | $22.51 | 335,300 | — | — |
| 2017-07-18 | $22.20 | $22.20 | 236,200 | — | — |
| 2017-07-17 | $22.19 | $22.19 | 208,400 | — | — |
| 2017-07-14 | $22.10 | $22.10 | 67,300 | — | — |
| 2017-07-13 | $22.33 | $22.33 | 122,300 | — | — |
| 2017-07-12 | $22.35 | $22.35 | 161,700 | — | — |
| 2017-07-11 | $21.98 | $21.98 | 159,400 | — | — |
| 2017-07-10 | $21.51 | $21.51 | 151,400 | — | — |
| 2017-07-07 | $21.60 | $21.60 | 159,600 | — | — |
| 2017-07-06 | $21.78 | $21.78 | 107,600 | — | — |
| 2017-07-05 | $22.10 | $22.10 | 193,900 | — | — |
| 2017-07-03 | $21.89 | $21.89 | 113,300 | — | — |
| 2017-06-30 | $21.67 | $21.67 | 162,800 | — | — |
| 2017-06-29 | $21.62 | $21.62 | 142,400 | — | — |
| 2017-06-28 | $21.28 | $21.28 | 116,500 | — | — |
| 2017-06-27 | $21.24 | $21.24 | 144,800 | — | — |
| 2017-06-26 | $21.16 | $21.16 | 211,400 | — | — |
| 2017-06-23 | $20.89 | $20.89 | 1,558,200 | — | — |
| 2017-06-22 | $20.45 | $20.45 | 81,500 | — | — |
| 2017-06-21 | $20.42 | $20.42 | 145,300 | — | — |
| 2017-06-20 | $20.58 | $20.58 | 161,800 | — | — |
| 2017-06-19 | $20.45 | $20.45 | 223,000 | — | — |
| 2017-06-16 | $19.89 | $19.89 | 365,400 | — | — |
| 2017-06-15 | $19.60 | $19.60 | 440,600 | — | — |
| 2017-06-14 | $20.13 | $20.13 | 362,600 | — | — |
| 2017-06-13 | $20.56 | $20.56 | 215,300 | — | — |
| 2017-06-12 | $19.95 | $19.95 | 132,200 | — | — |
| 2017-06-09 | $19.83 | $19.83 | 146,400 | — | — |
| 2017-06-08 | $20.03 | $20.03 | 83,600 | — | — |
| 2017-06-07 | $20.00 | $20.00 | 92,900 | — | — |
| 2017-06-06 | $19.87 | $19.87 | 105,300 | — | — |
| 2017-06-05 | $19.86 | $19.86 | 53,200 | — | — |
| 2017-06-02 | $19.85 | $19.85 | 95,100 | — | — |
| 2017-06-01 | $19.80 | $19.80 | 87,700 | — | — |
| 2017-05-31 | $19.78 | $19.78 | 178,000 | — | — |
| 2017-05-30 | $19.97 | $19.97 | 119,500 | — | — |
| 2017-05-26 | $20.56 | $20.56 | 93,300 | — | — |
| 2017-05-25 | $20.18 | $20.18 | 74,100 | — | — |
| 2017-05-24 | $20.10 | $20.10 | 45,100 | — | — |
| 2017-05-23 | $20.32 | $20.32 | 52,300 | — | — |
| 2017-05-22 | $20.66 | $20.66 | 94,900 | — | — |
| 2017-05-19 | $20.92 | $20.92 | 88,300 | — | — |
| 2017-05-18 | $20.64 | $20.64 | 117,200 | — | — |
| 2017-05-17 | $20.39 | $20.39 | 108,100 | — | — |
| 2017-05-16 | $19.98 | $19.98 | 110,900 | — | — |
| 2017-05-15 | $19.96 | $19.96 | 64,700 | — | — |
| 2017-05-12 | $20.43 | $20.43 | 40,500 | — | — |
| 2017-05-11 | $21.00 | $21.00 | 59,300 | — | — |
| 2017-05-10 | $21.11 | $21.11 | 255,400 | — | — |
| 2017-05-09 | $19.87 | $19.87 | 110,500 | — | — |
| 2017-05-08 | $19.79 | $19.79 | 54,300 | — | — |
| 2017-05-05 | $19.95 | $19.95 | 68,800 | — | — |
| 2017-05-04 | $19.82 | $19.82 | 148,700 | — | — |
| 2017-05-03 | $19.63 | $19.63 | 52,800 | — | — |
| 2017-05-02 | $19.75 | $19.75 | 100,600 | — | — |
| 2017-05-01 | $19.48 | $19.48 | 51,500 | — | — |
| 2017-04-28 | $19.33 | $19.33 | 109,200 | — | — |
| 2017-04-27 | $19.54 | $19.54 | 45,800 | — | — |
| 2017-04-26 | $19.57 | $19.57 | 92,700 | — | — |
| 2017-04-25 | $19.41 | $19.41 | 122,700 | — | — |
| 2017-04-24 | $19.19 | $19.19 | 114,800 | — | — |
| 2017-04-21 | $19.14 | $19.14 | 135,100 | — | — |
| 2017-04-20 | $18.99 | $18.99 | 255,400 | — | — |
| 2017-04-19 | $18.95 | $18.95 | 67,300 | — | — |
| 2017-04-18 | $19.00 | $19.00 | 367,100 | — | — |
| 2017-04-17 | $18.88 | $18.88 | 69,100 | — | — |
| 2017-04-13 | $18.63 | $18.63 | 72,900 | — | — |
| 2017-04-12 | $18.80 | $18.80 | 72,700 | — | — |
| 2017-04-11 | $19.20 | $19.20 | 122,300 | — | — |
| 2017-04-10 | $19.17 | $19.17 | 102,900 | — | — |
| 2017-04-07 | $18.86 | $18.86 | 100,200 | — | — |
| 2017-04-06 | $18.98 | $18.98 | 153,500 | — | — |
| 2017-04-05 | $18.72 | $18.72 | 206,800 | — | — |
| 2017-04-04 | $18.82 | $18.82 | 240,200 | — | — |
| 2017-04-03 | $19.17 | $19.17 | 212,300 | — | — |
| 2017-03-31 | $19.12 | $19.12 | 144,700 | — | — |
| 2017-03-30 | $19.21 | $19.21 | 138,500 | — | — |
| 2017-03-29 | $19.13 | $19.13 | 482,800 | — | — |
| 2017-03-28 | $20.41 | $20.41 | 211,800 | — | — |
| 2017-03-27 | $19.84 | $19.84 | 98,900 | — | — |
| 2017-03-24 | $19.85 | $19.85 | 57,400 | — | — |
| 2017-03-23 | $19.84 | $19.84 | 92,300 | — | — |
| 2017-03-22 | $19.85 | $19.85 | 104,000 | — | — |
| 2017-03-21 | $19.69 | $19.69 | 194,500 | — | — |
| 2017-03-20 | $19.06 | $19.06 | 108,300 | — | — |
| 2017-03-17 | $18.90 | $18.90 | 706,900 | — | — |
| 2017-03-16 | $18.97 | $18.97 | 168,300 | — | — |
| 2017-03-15 | $18.87 | $18.87 | 323,700 | — | — |
| 2017-03-14 | $18.57 | $18.57 | 285,200 | — | — |
| 2017-03-13 | $18.76 | $18.76 | 632,000 | — | — |
| 2017-03-10 | $18.48 | $18.48 | 115,600 | — | — |
| 2017-03-09 | $18.30 | $18.30 | 83,900 | — | — |
| 2017-03-08 | $18.28 | $18.28 | 78,000 | — | — |
| 2017-03-07 | $18.45 | $18.45 | 280,100 | — | — |
| 2017-03-06 | $18.76 | $18.76 | 224,200 | — | — |
| 2017-03-03 | $18.70 | $18.70 | 83,700 | — | — |
| 2017-03-02 | $18.80 | $18.80 | 157,100 | — | — |
| 2017-03-01 | $18.70 | $18.70 | 434,700 | — | — |
| 2017-02-28 | $18.75 | $18.75 | 317,900 | — | — |
| 2017-02-27 | $19.06 | $19.06 | 816,200 | — | — |
| 2017-02-24 | $19.09 | $19.09 | 109,100 | — | — |
| 2017-02-23 | $18.87 | $18.87 | 87,900 | — | — |
| 2017-02-22 | $18.77 | $18.77 | 110,700 | — | — |
| 2017-02-21 | $18.67 | $18.67 | 83,900 | — | — |
| 2017-02-17 | $18.51 | $18.51 | 91,700 | — | — |
| 2017-02-16 | $18.31 | $18.31 | 118,800 | — | — |
| 2017-02-15 | $18.25 | $18.25 | 97,000 | — | — |
| 2017-02-14 | $18.21 | $18.21 | 94,500 | — | — |
| 2017-02-13 | $17.97 | $17.97 | 115,800 | — | — |
| 2017-02-10 | $17.79 | $17.79 | 112,300 | — | — |
| 2017-02-09 | $17.80 | $17.80 | 88,600 | — | — |
| 2017-02-08 | $17.58 | $17.58 | 352,500 | — | — |
| 2017-02-07 | $17.28 | $17.28 | 151,400 | — | — |
| 2017-02-06 | $17.40 | $17.40 | 90,300 | — | — |
| 2017-02-03 | $17.40 | $17.40 | 70,200 | — | — |
| 2017-02-02 | $17.09 | $17.09 | 99,600 | — | — |
| 2017-02-01 | $17.46 | $17.46 | 80,800 | — | — |
| 2017-01-31 | $17.38 | $17.38 | 92,400 | — | — |
| 2017-01-30 | $17.78 | $17.78 | 228,100 | — | — |
| 2017-01-27 | $18.10 | $18.10 | 138,900 | — | — |
| 2017-01-26 | $17.98 | $17.98 | 138,400 | — | — |
| 2017-01-25 | $18.11 | $18.11 | 76,400 | — | — |
| 2017-01-24 | $17.94 | $17.94 | 85,100 | — | — |
| 2017-01-23 | $17.09 | $17.09 | 106,900 | — | — |
| 2017-01-20 | $17.17 | $17.17 | 92,200 | — | — |
| 2017-01-19 | $17.07 | $17.07 | 144,500 | — | — |
| 2017-01-18 | $17.04 | $17.04 | 155,800 | — | — |
| 2017-01-17 | $16.56 | $16.56 | 101,100 | — | — |
| 2017-01-13 | $15.97 | $15.97 | 74,100 | — | — |
| 2017-01-12 | $15.87 | $15.87 | 181,500 | — | — |
| 2017-01-11 | $15.75 | $15.75 | 120,600 | — | — |
| 2017-01-10 | $15.84 | $15.84 | 153,300 | — | — |
| 2017-01-09 | $15.89 | $15.89 | 91,500 | — | — |
| 2017-01-06 | $15.33 | $15.33 | 172,500 | — | — |
| 2017-01-05 | $15.03 | $15.03 | 463,500 | — | — |
| 2017-01-04 | $14.80 | $14.80 | 337,500 | — | — |
| 2017-01-03 | $14.39 | $14.39 | 317,900 | — | — |