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
- 2013-11-22 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 | $14.20 | $14.20 | 237,610 | — | — |
| 2017-12-28 | $17.10 | $17.10 | 176,170 | — | — |
| 2017-12-27 | $19.90 | $19.90 | 1,125,050 | — | — |
| 2017-12-26 | $16.60 | $16.60 | 506,440 | — | — |
| 2017-12-22 | $13.14 | $13.14 | 57,080 | — | — |
| 2017-12-21 | $11.80 | $11.80 | 19,410 | — | — |
| 2017-12-20 | $12.60 | $12.60 | 11,430 | — | — |
| 2017-12-19 | $12.70 | $12.70 | 26,350 | — | — |
| 2017-12-18 | $13.51 | $13.51 | 12,050 | — | — |
| 2017-12-15 | $14.20 | $14.20 | 6,750 | — | — |
| 2017-12-14 | $14.60 | $14.60 | 6,270 | — | — |
| 2017-12-13 | $14.60 | $14.60 | 7,290 | — | — |
| 2017-12-12 | $15.50 | $15.50 | 8,050 | — | — |
| 2017-12-11 | $16.20 | $16.20 | 10,890 | — | — |
| 2017-12-08 | $16.00 | $16.00 | 2,930 | — | — |
| 2017-12-07 | $15.00 | $15.00 | 11,530 | — | — |
| 2017-12-06 | $16.50 | $16.50 | 4,500 | — | — |
| 2017-12-05 | $17.10 | $17.10 | 2,440 | — | — |
| 2017-12-04 | $16.30 | $16.30 | 6,830 | — | — |
| 2017-12-01 | $17.10 | $17.10 | 3,250 | — | — |
| 2017-11-30 | $18.30 | $18.30 | 8,220 | — | — |
| 2017-11-29 | $19.30 | $19.30 | 8,400 | — | — |
| 2017-11-28 | $20.20 | $20.20 | 36,820 | — | — |
| 2017-11-27 | $17.50 | $17.50 | 23,260 | — | — |
| 2017-11-24 | $16.70 | $16.70 | 2,430 | — | — |
| 2017-11-22 | $16.80 | $16.80 | 7,750 | — | — |
| 2017-11-21 | $15.90 | $15.90 | 11,560 | — | — |
| 2017-11-20 | $15.70 | $15.70 | 15,170 | — | — |
| 2017-11-17 | $14.90 | $14.90 | 9,000 | — | — |
| 2017-11-16 | $14.70 | $14.70 | 8,050 | — | — |
| 2017-11-15 | $15.00 | $15.00 | 10,160 | — | — |
| 2017-11-14 | $15.10 | $15.10 | 13,200 | — | — |
| 2017-11-13 | $15.60 | $15.60 | 56,290 | — | — |
| 2017-11-10 | $20.40 | $20.40 | 8,580 | — | — |
| 2017-11-09 | $20.80 | $20.80 | 3,620 | — | — |
| 2017-11-08 | $21.10 | $21.10 | 3,750 | — | — |
| 2017-11-07 | $20.50 | $20.50 | 5,500 | — | — |
| 2017-11-06 | $20.70 | $20.70 | 5,820 | — | — |
| 2017-11-03 | $20.60 | $20.60 | 4,430 | — | — |
| 2017-11-02 | $21.00 | $21.00 | 6,060 | — | — |
| 2017-11-01 | $20.80 | $20.80 | 4,530 | — | — |
| 2017-10-31 | $20.80 | $20.80 | 5,370 | — | — |
| 2017-10-30 | $19.40 | $19.40 | 4,860 | — | — |
| 2017-10-27 | $19.50 | $19.50 | 6,830 | — | — |
| 2017-10-26 | $20.50 | $20.50 | 3,120 | — | — |
| 2017-10-25 | $20.77 | $20.77 | 4,230 | — | — |
| 2017-10-24 | $20.30 | $20.30 | 6,570 | — | — |
| 2017-10-23 | $20.50 | $20.50 | 8,160 | — | — |
| 2017-10-20 | $21.60 | $21.60 | 12,160 | — | — |
| 2017-10-19 | $19.30 | $19.30 | 15,120 | — | — |
| 2017-10-18 | $20.20 | $20.20 | 10,020 | — | — |
| 2017-10-17 | $21.00 | $21.00 | 14,920 | — | — |
| 2017-10-16 | $22.50 | $22.50 | 11,150 | — | — |
| 2017-10-13 | $22.80 | $22.80 | 6,200 | — | — |
| 2017-10-12 | $23.00 | $23.00 | 6,810 | — | — |
| 2017-10-11 | $24.10 | $24.10 | 5,110 | — | — |
| 2017-10-10 | $24.30 | $24.30 | 12,220 | — | — |
| 2017-10-09 | $25.20 | $25.20 | 4,760 | — | — |
| 2017-10-06 | $24.30 | $24.30 | 5,290 | — | — |
| 2017-10-05 | $24.40 | $24.40 | 5,240 | — | — |
| 2017-10-04 | $24.00 | $24.00 | 8,690 | — | — |
| 2017-10-03 | $23.50 | $23.50 | 10,850 | — | — |
| 2017-10-02 | $25.10 | $25.10 | 5,530 | — | — |
| 2017-09-29 | $25.90 | $25.90 | 12,560 | — | — |
| 2017-09-28 | $26.80 | $26.80 | 7,820 | — | — |
| 2017-09-27 | $27.80 | $27.80 | 10,520 | — | — |
| 2017-09-26 | $27.20 | $27.20 | 4,450 | — | — |
| 2017-09-25 | $27.30 | $27.30 | 13,550 | — | — |
| 2017-09-22 | $27.50 | $27.50 | 12,810 | — | — |
| 2017-09-21 | $26.90 | $26.90 | 10,010 | — | — |
| 2017-09-20 | $26.30 | $26.30 | 10,330 | — | — |
| 2017-09-19 | $25.90 | $25.90 | 9,060 | — | — |
| 2017-09-18 | $25.60 | $25.60 | 10,490 | — | — |
| 2017-09-15 | $24.20 | $24.20 | 12,430 | — | — |
| 2017-09-14 | $25.40 | $25.40 | 12,510 | — | — |
| 2017-09-13 | $26.50 | $26.50 | 9,360 | — | — |
| 2017-09-12 | $26.90 | $26.90 | 9,990 | — | — |
| 2017-09-11 | $27.10 | $27.10 | 12,870 | — | — |
| 2017-09-08 | $27.40 | $27.40 | 8,310 | — | — |
| 2017-09-07 | $27.30 | $27.30 | 17,480 | — | — |
| 2017-09-06 | $27.90 | $27.90 | 15,550 | — | — |
| 2017-09-05 | $27.50 | $27.50 | 52,260 | — | — |
| 2017-09-01 | $26.41 | $26.41 | 49,640 | — | — |
| 2017-08-31 | $24.30 | $24.30 | 5,800 | — | — |
| 2017-08-30 | $24.60 | $24.60 | 4,560 | — | — |
| 2017-08-29 | $25.50 | $25.50 | 3,900 | — | — |
| 2017-08-28 | $25.10 | $25.10 | 3,610 | — | — |
| 2017-08-25 | $23.80 | $23.80 | 8,300 | — | — |
| 2017-08-24 | $24.80 | $24.80 | 8,650 | — | — |
| 2017-08-23 | $23.50 | $23.50 | 3,890 | — | — |
| 2017-08-22 | $23.40 | $23.40 | 8,260 | — | — |
| 2017-08-21 | $23.50 | $23.50 | 4,960 | — | — |
| 2017-08-18 | $23.10 | $23.10 | 5,790 | — | — |
| 2017-08-17 | $24.20 | $24.20 | 9,890 | — | — |
| 2017-08-16 | $23.60 | $23.60 | 8,920 | — | — |
| 2017-08-15 | $23.80 | $23.80 | 10,140 | — | — |
| 2017-08-14 | $23.10 | $23.10 | 11,960 | — | — |
| 2017-08-11 | $22.30 | $22.30 | 18,860 | — | — |
| 2017-08-10 | $21.60 | $21.60 | 17,810 | — | — |
| 2017-08-09 | $20.40 | $20.40 | 19,120 | — | — |
| 2017-08-08 | $21.40 | $21.40 | 24,810 | — | — |
| 2017-08-07 | $22.20 | $22.20 | 16,160 | — | — |
| 2017-08-04 | $23.60 | $23.60 | 15,660 | — | — |
| 2017-08-03 | $24.60 | $24.60 | 8,990 | — | — |
| 2017-08-02 | $24.80 | $24.80 | 25,170 | — | — |
| 2017-08-01 | $26.80 | $26.80 | 18,880 | — | — |
| 2017-07-31 | $29.50 | $29.50 | 24,060 | — | — |
| 2017-07-28 | $29.80 | $29.80 | 25,460 | — | — |
| 2017-07-27 | $30.30 | $30.30 | 72,730 | — | — |
| 2017-07-26 | $28.50 | $28.50 | 25,470 | — | — |
| 2017-07-25 | $27.90 | $27.90 | 19,950 | — | — |
| 2017-07-24 | $27.70 | $27.70 | 100,730 | — | — |
| 2017-07-21 | $26.20 | $26.20 | 157,050 | — | — |
| 2017-07-20 | $23.20 | $23.20 | 3,480 | — | — |
| 2017-07-19 | $23.00 | $23.00 | 5,920 | — | — |
| 2017-07-18 | $22.70 | $22.70 | 4,990 | — | — |
| 2017-07-17 | $23.50 | $23.50 | 4,020 | — | — |
| 2017-07-14 | $23.90 | $23.90 | 15,560 | — | — |
| 2017-07-13 | $22.90 | $22.90 | 1,640 | — | — |
| 2017-07-12 | $22.60 | $22.60 | 2,790 | — | — |
| 2017-07-11 | $22.70 | $22.70 | 1,700 | — | — |
| 2017-07-10 | $22.90 | $22.90 | 16,250 | — | — |
| 2017-07-07 | $21.20 | $21.20 | 850 | — | — |
| 2017-07-06 | $20.80 | $20.80 | 930 | — | — |
| 2017-07-05 | $20.80 | $20.80 | 1,700 | — | — |
| 2017-07-03 | $21.30 | $21.30 | 610 | — | — |
| 2017-06-30 | $21.00 | $21.00 | 2,310 | — | — |
| 2017-06-29 | $21.00 | $21.00 | 1,490 | — | — |
| 2017-06-28 | $20.70 | $20.70 | 1,340 | — | — |
| 2017-06-27 | $21.20 | $21.20 | 2,750 | — | — |
| 2017-06-26 | $21.80 | $21.80 | 3,120 | — | — |
| 2017-06-23 | $21.40 | $21.40 | 10,610 | — | — |
| 2017-06-22 | $21.60 | $21.60 | 2,230 | — | — |
| 2017-06-21 | $21.10 | $21.10 | 3,890 | — | — |
| 2017-06-20 | $21.50 | $21.50 | 1,940 | — | — |
| 2017-06-19 | $22.60 | $22.60 | 4,080 | — | — |
| 2017-06-16 | $21.40 | $21.40 | 5,320 | — | — |
| 2017-06-15 | $22.20 | $22.20 | 1,410 | — | — |
| 2017-06-14 | $22.90 | $22.90 | 1,410 | — | — |
| 2017-06-13 | $22.90 | $22.90 | 7,340 | — | — |
| 2017-06-12 | $22.60 | $22.60 | 3,350 | — | — |
| 2017-06-09 | $23.00 | $23.00 | 3,900 | — | — |
| 2017-06-08 | $25.90 | $25.90 | 1,370 | — | — |
| 2017-06-07 | $26.00 | $26.00 | 2,900 | — | — |
| 2017-06-06 | $26.40 | $26.40 | 1,690 | — | — |
| 2017-06-05 | $26.20 | $26.20 | 2,290 | — | — |
| 2017-06-02 | $25.00 | $25.00 | 790 | — | — |
| 2017-06-01 | $24.80 | $24.80 | 1,380 | — | — |
| 2017-05-31 | $25.70 | $25.70 | 4,590 | — | — |
| 2017-05-30 | $24.10 | $24.10 | 25,430 | — | — |
| 2017-05-26 | $25.40 | $25.40 | 2,790 | — | — |
| 2017-05-25 | $23.90 | $23.90 | 1,460 | — | — |
| 2017-05-24 | $23.70 | $23.70 | 2,220 | — | — |
| 2017-05-23 | $22.30 | $22.30 | 470 | — | — |
| 2017-05-22 | $24.20 | $24.20 | 1,740 | — | — |
| 2017-05-19 | $23.30 | $23.30 | 1,040 | — | — |
| 2017-05-18 | $23.30 | $23.30 | 890 | — | — |
| 2017-05-17 | $23.60 | $23.60 | 740 | — | — |
| 2017-05-16 | $26.00 | $26.00 | 4,570 | — | — |
| 2017-05-15 | $25.40 | $25.40 | 2,130 | — | — |
| 2017-05-12 | $23.40 | $23.40 | 2,920 | — | — |
| 2017-05-11 | $21.80 | $21.80 | 6,140 | — | — |
| 2017-05-10 | $23.40 | $23.40 | 1,980 | — | — |
| 2017-05-09 | $23.45 | $23.45 | 1,460 | — | — |
| 2017-05-08 | $23.00 | $23.00 | 1,580 | — | — |
| 2017-05-05 | $24.00 | $24.00 | 2,080 | — | — |
| 2017-05-04 | $24.30 | $24.30 | 5,080 | — | — |
| 2017-05-03 | $23.80 | $23.80 | 4,700 | — | — |
| 2017-05-02 | $26.00 | $26.00 | 2,490 | — | — |
| 2017-05-01 | $26.80 | $26.80 | 1,560 | — | — |
| 2017-04-28 | $26.50 | $26.50 | 1,430 | — | — |
| 2017-04-27 | $23.60 | $23.60 | 1,350 | — | — |
| 2017-04-26 | $23.80 | $23.80 | 2,070 | — | — |
| 2017-04-25 | $23.50 | $23.50 | 1,320 | — | — |
| 2017-04-24 | $23.30 | $23.30 | 2,120 | — | — |
| 2017-04-21 | $23.60 | $23.60 | 2,330 | — | — |
| 2017-04-20 | $23.45 | $23.45 | 9,080 | — | — |
| 2017-04-19 | $22.50 | $22.50 | 9,880 | — | — |
| 2017-04-18 | $23.60 | $23.60 | 3,360 | — | — |
| 2017-04-17 | $24.40 | $24.40 | 3,950 | — | — |
| 2017-04-13 | $27.30 | $27.30 | 1,070 | — | — |
| 2017-04-12 | $26.40 | $26.40 | 720 | — | — |
| 2017-04-11 | $27.30 | $27.30 | 3,740 | — | — |
| 2017-04-10 | $28.10 | $28.10 | 2,780 | — | — |
| 2017-04-07 | $27.70 | $27.70 | 4,800 | — | — |
| 2017-04-06 | $29.00 | $29.00 | 3,240 | — | — |
| 2017-04-05 | $26.75 | $26.75 | 2,570 | — | — |
| 2017-04-04 | $26.70 | $26.70 | 3,080 | — | — |
| 2017-04-03 | $27.50 | $27.50 | 9,900 | — | — |
| 2017-03-31 | $32.50 | $32.50 | 5,750 | — | — |
| 2017-03-30 | $31.80 | $31.80 | 2,970 | — | — |
| 2017-03-29 | $32.30 | $32.30 | 3,760 | — | — |
| 2017-03-28 | $32.20 | $32.20 | 1,560 | — | — |
| 2017-03-27 | $33.90 | $33.90 | 2,520 | — | — |
| 2017-03-24 | $34.20 | $34.20 | 2,490 | — | — |
| 2017-03-23 | $32.90 | $32.90 | 1,430 | — | — |
| 2017-03-22 | $33.40 | $33.40 | 5,530 | — | — |
| 2017-03-21 | $35.10 | $35.10 | 9,840 | — | — |
| 2017-03-20 | $35.20 | $35.20 | 6,730 | — | — |
| 2017-03-17 | $34.90 | $34.90 | 10,450 | — | — |
| 2017-03-16 | $30.60 | $30.60 | 1,670 | — | — |
| 2017-03-15 | $31.10 | $31.10 | 2,340 | — | — |
| 2017-03-14 | $31.50 | $31.50 | 2,570 | — | — |
| 2017-03-13 | $31.90 | $31.90 | 14,520 | — | — |
| 2017-03-10 | $29.70 | $29.70 | 18,480 | — | — |
| 2017-03-09 | $29.50 | $29.50 | 8,750 | — | — |
| 2017-03-08 | $27.40 | $27.40 | 10,490 | — | — |
| 2017-03-07 | $25.50 | $25.50 | 4,550 | — | — |
| 2017-03-06 | $25.00 | $25.00 | 920 | — | — |
| 2017-03-03 | $25.80 | $25.80 | 1,970 | — | — |
| 2017-03-02 | $25.80 | $25.80 | 2,620 | — | — |
| 2017-03-01 | $24.90 | $24.90 | 16,520 | — | — |
| 2017-02-28 | $28.50 | $28.50 | 19,780 | — | — |
| 2017-02-27 | $24.00 | $24.00 | 6,740 | — | — |
| 2017-02-24 | $24.30 | $24.30 | 2,510 | — | — |
| 2017-02-23 | $24.30 | $24.30 | 1,740 | — | — |
| 2017-02-22 | $23.40 | $23.40 | 920 | — | — |
| 2017-02-21 | $23.90 | $23.90 | 2,330 | — | — |
| 2017-02-17 | $24.80 | $24.80 | 3,330 | — | — |
| 2017-02-16 | $23.10 | $23.10 | 1,750 | — | — |
| 2017-02-15 | $24.00 | $24.00 | 2,070 | — | — |
| 2017-02-14 | $23.40 | $23.40 | 2,900 | — | — |
| 2017-02-13 | $22.20 | $22.20 | 2,790 | — | — |
| 2017-02-10 | $22.90 | $22.90 | 2,960 | — | — |
| 2017-02-09 | $23.00 | $23.00 | 4,690 | — | — |
| 2017-02-08 | $22.90 | $22.90 | 4,040 | — | — |
| 2017-02-07 | $22.10 | $22.10 | 2,240 | — | — |
| 2017-02-06 | $22.30 | $22.30 | 4,450 | — | — |
| 2017-02-03 | $22.70 | $22.70 | 7,150 | — | — |
| 2017-02-02 | $20.80 | $20.80 | 3,790 | — | — |
| 2017-02-01 | $20.70 | $20.70 | 4,540 | — | — |
| 2017-01-31 | $20.00 | $20.00 | 9,110 | — | — |
| 2017-01-30 | $20.80 | $20.80 | 6,740 | — | — |
| 2017-01-27 | $22.50 | $22.50 | 4,840 | — | — |
| 2017-01-26 | $23.40 | $23.40 | 10,770 | — | — |
| 2017-01-25 | $21.70 | $21.70 | 8,880 | — | — |
| 2017-01-24 | $21.10 | $21.10 | 13,110 | — | — |
| 2017-01-23 | $21.90 | $21.90 | 12,800 | — | — |
| 2017-01-20 | $23.90 | $23.90 | 15,170 | — | — |
| 2017-01-19 | $25.60 | $25.60 | 6,210 | — | — |
| 2017-01-18 | $26.86 | $26.86 | 19,760 | — | — |
| 2017-01-17 | $28.30 | $28.30 | 8,170 | — | — |
| 2017-01-13 | $30.10 | $30.10 | 2,700 | — | — |
| 2017-01-12 | $31.80 | $31.80 | 5,710 | — | — |
| 2017-01-11 | $33.80 | $33.80 | 6,230 | — | — |
| 2017-01-10 | $35.40 | $35.40 | 2,880 | — | — |
| 2017-01-09 | $36.40 | $36.40 | 8,560 | — | — |
| 2017-01-06 | $35.90 | $35.90 | 5,770 | — | — |
| 2017-01-05 | $34.20 | $34.20 | 4,610 | — | — |
| 2017-01-04 | $34.50 | $34.50 | 11,320 | — | — |
| 2017-01-03 | $31.50 | $31.50 | 5,080 | — | — |