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
- 1998-09-16 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 | $16.96 | $17.50 | 86,500 | — | — |
| 2017-12-28 | $16.95 | $17.50 | 66,500 | — | — |
| 2017-12-27 | $17.00 | $17.55 | 79,000 | — | — |
| 2017-12-26 | $16.95 | $17.49 | 112,000 | — | — |
| 2017-12-22 | $17.13 | $17.68 | 128,500 | — | — |
| 2017-12-21 | $17.00 | $17.54 | 149,000 | — | — |
| 2017-12-20 | $16.98 | $17.52 | 125,500 | — | — |
| 2017-12-19 | $17.02 | $17.56 | 90,000 | — | — |
| 2017-12-18 | $16.99 | $17.53 | 124,000 | — | — |
| 2017-12-15 | $16.81 | $17.34 | 129,500 | — | — |
| 2017-12-14 | $16.89 | $17.43 | 84,000 | — | — |
| 2017-12-13 | $17.01 | $17.55 | 81,000 | — | — |
| 2017-12-12 | $16.96 | $17.51 | 91,000 | — | — |
| 2017-12-11 | $16.77 | $17.31 | 80,000 | — | — |
| 2017-12-08 | $16.80 | $17.34 | 102,000 | — | — |
| 2017-12-07 | $16.65 | $17.18 | 104,000 | — | — |
| 2017-12-06 | $16.72 | $17.25 | 115,000 | — | — |
| 2017-12-05 | $16.90 | $17.45 | 49,000 | — | — |
| 2017-12-04 | $16.88 | $17.42 | 95,500 | — | — |
| 2017-12-01 | $17.12 | $17.67 | 108,500 | — | — |
| 2017-11-30 | $17.25 | $17.81 | 197,000 | — | — |
| 2017-11-29 | $17.17 | $17.72 | 192,500 | — | — |
| 2017-11-28 | $16.83 | $17.37 | 77,000 | — | — |
| 2017-11-27 | $16.74 | $17.28 | 70,000 | — | — |
| 2017-11-24 | $16.74 | $17.27 | 43,500 | — | — |
| 2017-11-22 | $16.72 | $17.25 | 70,000 | — | — |
| 2017-11-21 | $16.69 | $17.22 | 69,500 | — | — |
| 2017-11-20 | $16.63 | $17.16 | 83,500 | — | — |
| 2017-11-17 | $16.65 | $17.18 | 79,000 | — | — |
| 2017-11-16 | $16.71 | $17.24 | 144,000 | — | — |
| 2017-11-15 | $16.66 | $17.19 | 144,500 | — | — |
| 2017-11-14 | $16.99 | $17.53 | 146,000 | — | — |
| 2017-11-13 | $17.02 | $17.57 | 147,500 | — | — |
| 2017-11-10 | $17.25 | $17.80 | 114,000 | — | — |
| 2017-11-09 | $17.49 | $18.05 | 109,000 | — | — |
| 2017-11-08 | $17.47 | $18.03 | 72,000 | — | — |
| 2017-11-07 | $17.45 | $18.01 | 112,500 | — | — |
| 2017-11-06 | $17.55 | $18.12 | 106,000 | — | — |
| 2017-11-03 | $17.88 | $18.46 | 194,500 | — | — |
| 2017-11-02 | $17.87 | $18.45 | 137,000 | — | — |
| 2017-11-01 | $17.62 | $18.18 | 198,000 | — | — |
| 2017-10-31 | $17.16 | $17.71 | 120,500 | — | — |
| 2017-10-30 | $17.23 | $17.79 | 119,500 | — | — |
| 2017-10-27 | $16.98 | $17.52 | 140,000 | — | — |
| 2017-10-26 | $16.99 | $17.54 | 101,500 | — | — |
| 2017-10-25 | $16.99 | $17.54 | 114,500 | — | — |
| 2017-10-24 | $16.96 | $17.50 | 148,000 | — | — |
| 2017-10-23 | $17.00 | $17.54 | 181,500 | — | — |
| 2017-10-20 | $17.00 | $17.54 | 150,000 | — | — |
| 2017-10-19 | $17.03 | $17.57 | 76,500 | — | — |
| 2017-10-18 | $17.16 | $17.71 | 102,500 | — | — |
| 2017-10-17 | $17.22 | $17.77 | 108,500 | — | — |
| 2017-10-16 | $17.17 | $17.72 | 469,500 | — | — |
| 2017-10-13 | $17.24 | $17.79 | 203,500 | — | — |
| 2017-10-12 | $16.66 | $17.19 | 92,500 | — | — |
| 2017-10-11 | $16.37 | $16.90 | 70,500 | — | — |
| 2017-10-10 | $16.32 | $16.85 | 73,500 | — | — |
| 2017-10-09 | $16.25 | $16.77 | 61,500 | — | — |
| 2017-10-06 | $16.21 | $16.73 | 110,500 | — | — |
| 2017-10-05 | $16.26 | $16.78 | 69,000 | — | — |
| 2017-10-04 | $16.34 | $16.87 | 65,000 | — | — |
| 2017-10-03 | $16.25 | $16.77 | 91,000 | — | — |
| 2017-10-02 | $16.13 | $16.64 | 96,500 | — | — |
| 2017-09-29 | $16.19 | $16.71 | 98,000 | — | — |
| 2017-09-28 | $16.12 | $16.63 | 103,000 | — | — |
| 2017-09-27 | $16.33 | $16.86 | 52,500 | — | — |
| 2017-09-26 | $16.20 | $16.72 | 125,000 | — | — |
| 2017-09-25 | $16.33 | $16.86 | 113,500 | — | — |
| 2017-09-22 | $16.36 | $16.89 | 219,000 | — | — |
| 2017-09-21 | $16.12 | $16.64 | 93,500 | — | — |
| 2017-09-20 | $16.33 | $16.85 | 90,000 | — | — |
| 2017-09-19 | $16.24 | $16.76 | 134,500 | — | — |
| 2017-09-18 | $16.07 | $16.59 | 100,000 | — | — |
| 2017-09-15 | $16.03 | $16.54 | 139,000 | — | — |
| 2017-09-14 | $16.08 | $16.59 | 84,000 | — | — |
| 2017-09-13 | $15.85 | $16.36 | 406,000 | — | — |
| 2017-09-12 | $16.05 | $16.57 | 141,000 | — | — |
| 2017-09-11 | $15.84 | $16.35 | 101,500 | — | — |
| 2017-09-08 | $15.90 | $16.41 | 127,000 | — | — |
| 2017-09-07 | $15.85 | $16.36 | 134,000 | — | — |
| 2017-09-06 | $15.89 | $16.39 | 142,000 | — | — |
| 2017-09-05 | $15.96 | $16.47 | 174,500 | — | — |
| 2017-09-01 | $16.03 | $16.55 | 93,500 | — | — |
| 2017-08-31 | $16.10 | $16.62 | 90,000 | — | — |
| 2017-08-30 | $16.04 | $16.55 | 71,000 | — | — |
| 2017-08-29 | $16.07 | $16.58 | 81,000 | — | — |
| 2017-08-28 | $16.12 | $16.64 | 71,500 | — | — |
| 2017-08-25 | $16.09 | $16.60 | 105,500 | — | — |
| 2017-08-24 | $16.03 | $16.54 | 69,000 | — | — |
| 2017-08-23 | $16.15 | $16.66 | 127,000 | — | — |
| 2017-08-22 | $16.21 | $16.73 | 220,000 | — | — |
| 2017-08-21 | $16.24 | $16.76 | 141,000 | — | — |
| 2017-08-18 | $16.26 | $16.79 | 173,000 | — | — |
| 2017-08-17 | $16.15 | $16.66 | 71,000 | — | — |
| 2017-08-16 | $16.27 | $16.80 | 99,000 | — | — |
| 2017-08-15 | $16.33 | $16.85 | 65,000 | — | — |
| 2017-08-14 | $16.40 | $16.92 | 87,500 | — | — |
| 2017-08-11 | $16.31 | $16.83 | 203,000 | — | — |
| 2017-08-10 | $16.30 | $16.82 | 111,000 | — | — |
| 2017-08-09 | $16.55 | $17.08 | 74,500 | — | — |
| 2017-08-08 | $16.56 | $17.09 | 60,000 | — | — |
| 2017-08-07 | $16.63 | $17.16 | 74,000 | — | — |
| 2017-08-04 | $16.69 | $17.23 | 71,000 | — | — |
| 2017-08-03 | $16.75 | $17.29 | 135,500 | — | — |
| 2017-08-02 | $16.59 | $17.12 | 152,000 | — | — |
| 2017-08-01 | $16.45 | $16.98 | 131,000 | — | — |
| 2017-07-31 | $16.57 | $17.10 | 471,500 | — | — |
| 2017-07-28 | $15.88 | $16.39 | 307,500 | — | — |
| 2017-07-27 | $15.84 | $16.35 | 364,500 | — | — |
| 2017-07-26 | $15.76 | $16.26 | 340,000 | — | — |
| 2017-07-25 | $15.84 | $16.35 | 298,000 | — | — |
| 2017-07-24 | $15.86 | $16.37 | 137,000 | — | — |
| 2017-07-21 | $15.80 | $16.31 | 98,000 | — | — |
| 2017-07-20 | $15.78 | $16.29 | 98,000 | — | — |
| 2017-07-19 | $15.67 | $16.17 | 75,500 | — | — |
| 2017-07-18 | $15.78 | $16.29 | 102,000 | — | — |
| 2017-07-17 | $15.54 | $16.04 | 86,500 | — | — |
| 2017-07-14 | $15.54 | $16.04 | 129,500 | — | — |
| 2017-07-13 | $15.62 | $16.12 | 72,000 | — | — |
| 2017-07-12 | $15.70 | $16.20 | 236,000 | — | — |
| 2017-07-11 | $15.76 | $16.26 | 251,500 | — | — |
| 2017-07-10 | $15.68 | $16.18 | 294,000 | — | — |
| 2017-07-07 | $15.70 | $16.21 | 317,500 | — | — |
| 2017-07-06 | $15.96 | $16.47 | 124,500 | — | — |
| 2017-07-05 | $16.10 | $16.61 | 238,000 | — | — |
| 2017-07-03 | $15.67 | $16.17 | 242,500 | — | — |
| 2017-06-30 | $15.59 | $16.09 | 232,000 | — | — |
| 2017-06-29 | $15.78 | $16.29 | 144,000 | — | — |
| 2017-06-28 | $15.86 | $16.37 | 132,000 | — | — |
| 2017-06-27 | $15.88 | $16.39 | 91,000 | — | — |
| 2017-06-26 | $15.89 | $16.40 | 99,000 | — | — |
| 2017-06-23 | $15.98 | $16.49 | 107,500 | — | — |
| 2017-06-22 | $15.88 | $16.39 | 68,000 | — | — |
| 2017-06-21 | $15.91 | $16.42 | 205,000 | — | — |
| 2017-06-20 | $15.76 | $16.26 | 198,000 | — | — |
| 2017-06-19 | $15.89 | $16.40 | 154,500 | — | — |
| 2017-06-16 | $15.96 | $16.48 | 95,000 | — | — |
| 2017-06-15 | $15.85 | $16.36 | 117,500 | — | — |
| 2017-06-14 | $16.00 | $16.51 | 117,500 | — | — |
| 2017-06-13 | $15.95 | $16.46 | 163,000 | — | — |
| 2017-06-12 | $15.78 | $16.29 | 159,000 | — | — |
| 2017-06-09 | $15.80 | $16.30 | 289,000 | — | — |
| 2017-06-08 | $15.98 | $16.49 | 208,000 | — | — |
| 2017-06-07 | $16.21 | $16.73 | 402,500 | — | — |
| 2017-06-06 | $16.24 | $16.76 | 310,000 | — | — |
| 2017-06-05 | $16.24 | $16.76 | 118,500 | — | — |
| 2017-06-02 | $16.31 | $16.83 | 174,500 | — | — |
| 2017-06-01 | $15.90 | $16.41 | 119,000 | — | — |
| 2017-05-31 | $15.79 | $16.30 | 166,500 | — | — |
| 2017-05-30 | $15.83 | $16.34 | 113,500 | — | — |
| 2017-05-26 | $15.93 | $16.44 | 87,500 | — | — |
| 2017-05-25 | $15.94 | $16.45 | 104,000 | — | — |
| 2017-05-24 | $15.80 | $16.31 | 131,000 | — | — |
| 2017-05-23 | $15.82 | $16.33 | 174,500 | — | — |
| 2017-05-22 | $15.64 | $16.14 | 171,000 | — | — |
| 2017-05-19 | $15.60 | $16.10 | 119,500 | — | — |
| 2017-05-18 | $15.51 | $16.00 | 153,000 | — | — |
| 2017-05-17 | $15.37 | $15.86 | 161,500 | — | — |
| 2017-05-16 | $15.21 | $15.70 | 147,500 | — | — |
| 2017-05-15 | $15.47 | $15.97 | 114,000 | — | — |
| 2017-05-12 | $15.36 | $15.85 | 61,000 | — | — |
| 2017-05-11 | $15.48 | $15.97 | 147,500 | — | — |
| 2017-05-10 | $15.52 | $16.02 | 77,500 | — | — |
| 2017-05-09 | $15.52 | $16.02 | 98,500 | — | — |
| 2017-05-08 | $15.54 | $16.04 | 185,000 | — | — |
| 2017-05-05 | $15.60 | $16.10 | 75,500 | — | — |
| 2017-05-04 | $15.52 | $16.02 | 125,000 | — | — |
| 2017-05-03 | $15.50 | $16.00 | 238,000 | — | — |
| 2017-05-02 | $15.46 | $15.96 | 168,500 | — | — |
| 2017-05-01 | $15.30 | $15.79 | 338,500 | — | — |
| 2017-04-28 | $15.32 | $15.81 | 90,500 | — | — |
| 2017-04-27 | $15.49 | $15.98 | 100,000 | — | — |
| 2017-04-26 | $15.58 | $16.08 | 83,500 | — | — |
| 2017-04-25 | $15.59 | $16.09 | 208,000 | — | — |
| 2017-04-24 | $15.60 | $16.10 | 165,000 | — | — |
| 2017-04-21 | $15.64 | $16.15 | 185,000 | — | — |
| 2017-04-20 | $15.76 | $16.26 | 229,500 | — | — |
| 2017-04-19 | $15.53 | $16.03 | 111,000 | — | — |
| 2017-04-18 | $15.60 | $16.10 | 277,000 | — | — |
| 2017-04-17 | $15.47 | $15.96 | 193,500 | — | — |
| 2017-04-13 | $14.98 | $15.46 | 102,000 | — | — |
| 2017-04-12 | $15.08 | $15.56 | 197,500 | — | — |
| 2017-04-11 | $15.23 | $15.71 | 170,000 | — | — |
| 2017-04-10 | $15.26 | $15.75 | 215,500 | — | — |
| 2017-04-07 | $15.11 | $15.59 | 125,000 | — | — |
| 2017-04-06 | $14.88 | $15.35 | 99,500 | — | — |
| 2017-04-05 | $14.76 | $15.23 | 343,500 | — | — |
| 2017-04-04 | $15.03 | $15.51 | 311,000 | — | — |
| 2017-04-03 | $14.96 | $15.44 | 147,500 | — | — |
| 2017-03-31 | $14.87 | $15.34 | 85,500 | — | — |
| 2017-03-30 | $15.02 | $15.50 | 139,000 | — | — |
| 2017-03-29 | $15.11 | $15.60 | 136,000 | — | — |
| 2017-03-28 | $15.47 | $15.96 | 133,500 | — | — |
| 2017-03-27 | $15.30 | $15.79 | 91,500 | — | — |
| 2017-03-24 | $15.29 | $15.78 | 109,000 | — | — |
| 2017-03-23 | $15.25 | $15.74 | 174,000 | — | — |
| 2017-03-22 | $15.31 | $15.80 | 161,000 | — | — |
| 2017-03-21 | $15.05 | $15.54 | 185,000 | — | — |
| 2017-03-20 | $15.31 | $15.80 | 136,000 | — | — |
| 2017-03-17 | $15.34 | $15.83 | 565,000 | — | — |
| 2017-03-16 | $15.48 | $15.97 | 165,000 | — | — |
| 2017-03-15 | $15.38 | $15.87 | 156,000 | — | — |
| 2017-03-14 | $15.14 | $15.63 | 176,500 | — | — |
| 2017-03-13 | $15.16 | $15.65 | 258,500 | — | — |
| 2017-03-10 | $15.22 | $15.71 | 212,500 | — | — |
| 2017-03-09 | $15.18 | $15.67 | 143,500 | — | — |
| 2017-03-08 | $15.28 | $15.77 | 150,500 | — | — |
| 2017-03-07 | $15.44 | $15.94 | 587,000 | — | — |
| 2017-03-06 | $15.43 | $15.92 | 122,000 | — | — |
| 2017-03-03 | $15.48 | $15.97 | 195,000 | — | — |
| 2017-03-02 | $15.48 | $15.98 | 193,500 | — | — |
| 2017-03-01 | $15.63 | $16.13 | 167,500 | — | — |
| 2017-02-28 | $15.65 | $16.16 | 344,000 | — | — |
| 2017-02-27 | $15.57 | $16.07 | 126,000 | — | — |
| 2017-02-24 | $15.59 | $16.09 | 143,500 | — | — |
| 2017-02-23 | $15.64 | $16.14 | 105,000 | — | — |
| 2017-02-22 | $15.61 | $16.11 | 517,500 | — | — |
| 2017-02-21 | $15.67 | $16.17 | 218,500 | — | — |
| 2017-02-17 | $15.58 | $16.08 | 164,000 | — | — |
| 2017-02-16 | $15.37 | $15.86 | 265,000 | — | — |
| 2017-02-15 | $15.31 | $15.80 | 184,000 | — | — |
| 2017-02-14 | $15.40 | $15.89 | 172,000 | — | — |
| 2017-02-13 | $15.45 | $15.95 | 244,000 | — | — |
| 2017-02-10 | $15.36 | $15.85 | 131,000 | — | — |
| 2017-02-09 | $15.34 | $15.83 | 133,000 | — | — |
| 2017-02-08 | $15.20 | $15.69 | 136,000 | — | — |
| 2017-02-07 | $15.27 | $15.76 | 161,000 | — | — |
| 2017-02-06 | $15.08 | $15.56 | 180,500 | — | — |
| 2017-02-03 | $15.23 | $15.72 | 285,000 | — | — |
| 2017-02-02 | $15.30 | $15.79 | 424,000 | — | — |
| 2017-02-01 | $15.28 | $15.77 | 227,500 | — | — |
| 2017-01-31 | $15.07 | $15.55 | 153,000 | — | — |
| 2017-01-30 | $14.94 | $15.42 | 164,000 | — | — |
| 2017-01-27 | $15.02 | $15.50 | 204,500 | — | — |
| 2017-01-26 | $15.78 | $16.29 | 134,500 | — | — |
| 2017-01-25 | $15.57 | $16.07 | 236,500 | — | — |
| 2017-01-24 | $15.66 | $16.16 | 163,500 | — | — |
| 2017-01-23 | $15.81 | $16.32 | 144,500 | — | — |
| 2017-01-20 | $16.14 | $16.66 | 77,000 | — | — |
| 2017-01-19 | $15.98 | $16.49 | 75,000 | — | — |
| 2017-01-18 | $16.10 | $16.62 | 114,000 | — | — |
| 2017-01-17 | $15.93 | $16.44 | 172,500 | — | — |
| 2017-01-13 | $16.27 | $16.80 | 187,000 | — | — |
| 2017-01-12 | $16.00 | $16.51 | 147,000 | — | — |
| 2017-01-11 | $16.02 | $16.53 | 130,000 | — | — |
| 2017-01-10 | $16.02 | $16.53 | 184,500 | — | — |
| 2017-01-09 | $16.07 | $16.58 | 154,500 | — | — |
| 2017-01-06 | $16.12 | $16.64 | 155,500 | — | — |
| 2017-01-05 | $16.26 | $16.78 | 151,000 | — | — |
| 2017-01-04 | $16.26 | $16.78 | 202,000 | — | — |
| 2017-01-03 | $15.72 | $16.22 | 175,000 | — | — |