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
- 2015-04-02 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 | $16.15 | $16.15 | 196,500 | — | — |
| 2017-12-28 | $16.15 | $16.15 | 199,800 | — | — |
| 2017-12-27 | $16.40 | $16.40 | 235,600 | — | — |
| 2017-12-26 | $16.10 | $16.10 | 107,000 | — | — |
| 2017-12-22 | $16.50 | $16.50 | 305,300 | — | — |
| 2017-12-21 | $16.10 | $16.10 | 294,200 | — | — |
| 2017-12-20 | $16.25 | $16.25 | 535,900 | — | — |
| 2017-12-19 | $15.45 | $15.45 | 212,900 | — | — |
| 2017-12-18 | $15.45 | $15.45 | 366,500 | — | — |
| 2017-12-15 | $15.75 | $15.75 | 140,300 | — | — |
| 2017-12-14 | $16.05 | $16.05 | 188,200 | — | — |
| 2017-12-13 | $15.75 | $15.75 | 231,100 | — | — |
| 2017-12-12 | $15.70 | $15.70 | 231,100 | — | — |
| 2017-12-11 | $15.75 | $15.75 | 226,300 | — | — |
| 2017-12-08 | $15.95 | $15.95 | 209,300 | — | — |
| 2017-12-07 | $16.00 | $16.00 | 137,600 | — | — |
| 2017-12-06 | $16.15 | $16.15 | 208,300 | — | — |
| 2017-12-05 | $16.40 | $16.40 | 181,300 | — | — |
| 2017-12-04 | $16.75 | $16.75 | 203,300 | — | — |
| 2017-12-01 | $17.30 | $17.30 | 272,700 | — | — |
| 2017-11-30 | $17.80 | $17.80 | 431,800 | — | — |
| 2017-11-29 | $16.55 | $16.55 | 240,900 | — | — |
| 2017-11-28 | $16.05 | $16.05 | 356,000 | — | — |
| 2017-11-27 | $15.50 | $15.50 | 349,200 | — | — |
| 2017-11-24 | $15.80 | $15.80 | 52,300 | — | — |
| 2017-11-22 | $16.00 | $16.00 | 340,400 | — | — |
| 2017-11-21 | $15.85 | $15.85 | 168,100 | — | — |
| 2017-11-20 | $16.40 | $16.40 | 186,400 | — | — |
| 2017-11-17 | $16.80 | $16.80 | 148,100 | — | — |
| 2017-11-16 | $16.85 | $16.85 | 333,800 | — | — |
| 2017-11-15 | $15.55 | $15.55 | 387,000 | — | — |
| 2017-11-14 | $15.60 | $15.60 | 460,600 | — | — |
| 2017-11-13 | $15.00 | $15.00 | 244,100 | — | — |
| 2017-11-10 | $15.70 | $15.70 | 125,400 | — | — |
| 2017-11-09 | $15.80 | $15.80 | 215,700 | — | — |
| 2017-11-08 | $16.25 | $16.25 | 462,000 | — | — |
| 2017-11-07 | $15.15 | $15.15 | 230,700 | — | — |
| 2017-11-06 | $15.40 | $15.40 | 217,100 | — | — |
| 2017-11-03 | $15.65 | $15.65 | 174,200 | — | — |
| 2017-11-02 | $15.55 | $15.55 | 176,000 | — | — |
| 2017-11-01 | $15.55 | $15.55 | 193,900 | — | — |
| 2017-10-31 | $15.55 | $15.55 | 181,200 | — | — |
| 2017-10-30 | $15.25 | $15.25 | 203,600 | — | — |
| 2017-10-27 | $15.10 | $15.10 | 236,400 | — | — |
| 2017-10-26 | $15.35 | $15.35 | 97,200 | — | — |
| 2017-10-25 | $15.25 | $15.25 | 133,400 | — | — |
| 2017-10-24 | $15.20 | $15.20 | 115,000 | — | — |
| 2017-10-23 | $15.23 | $15.23 | 106,500 | — | — |
| 2017-10-20 | $15.35 | $15.35 | 131,600 | — | — |
| 2017-10-19 | $15.45 | $15.45 | 182,700 | — | — |
| 2017-10-18 | $15.35 | $15.35 | 136,200 | — | — |
| 2017-10-17 | $15.10 | $15.10 | 139,500 | — | — |
| 2017-10-16 | $15.15 | $15.15 | 119,100 | — | — |
| 2017-10-13 | $15.10 | $15.10 | 280,000 | — | — |
| 2017-10-12 | $15.25 | $15.25 | 188,000 | — | — |
| 2017-10-11 | $15.10 | $15.10 | 275,500 | — | — |
| 2017-10-10 | $15.00 | $15.00 | 157,400 | — | — |
| 2017-10-09 | $15.00 | $15.00 | 155,300 | — | — |
| 2017-10-06 | $14.90 | $14.90 | 235,000 | — | — |
| 2017-10-05 | $15.45 | $15.45 | 223,100 | — | — |
| 2017-10-04 | $15.80 | $15.80 | 205,500 | — | — |
| 2017-10-03 | $15.40 | $15.40 | 324,000 | — | — |
| 2017-10-02 | $15.70 | $15.70 | 509,400 | — | — |
| 2017-09-29 | $15.30 | $15.30 | 719,200 | — | — |
| 2017-09-28 | $15.05 | $15.05 | 1,520,500 | — | — |
| 2017-09-27 | $14.65 | $14.65 | 5,285,500 | — | — |
| 2017-09-26 | $17.15 | $17.15 | 493,500 | — | — |
| 2017-09-25 | $17.30 | $17.30 | 227,200 | — | — |
| 2017-09-22 | $17.45 | $17.45 | 236,300 | — | — |
| 2017-09-21 | $18.00 | $18.00 | 156,500 | — | — |
| 2017-09-20 | $18.50 | $18.50 | 172,600 | — | — |
| 2017-09-19 | $18.95 | $18.95 | 212,600 | — | — |
| 2017-09-18 | $18.25 | $18.25 | 225,800 | — | — |
| 2017-09-15 | $18.15 | $18.15 | 204,200 | — | — |
| 2017-09-14 | $17.95 | $17.95 | 246,500 | — | — |
| 2017-09-13 | $17.15 | $17.15 | 184,500 | — | — |
| 2017-09-12 | $17.15 | $17.15 | 126,200 | — | — |
| 2017-09-11 | $16.80 | $16.80 | 105,600 | — | — |
| 2017-09-08 | $16.50 | $16.50 | 104,600 | — | — |
| 2017-09-07 | $16.75 | $16.75 | 106,800 | — | — |
| 2017-09-06 | $16.65 | $16.65 | 146,800 | — | — |
| 2017-09-05 | $16.50 | $16.50 | 140,700 | — | — |
| 2017-09-01 | $16.60 | $16.60 | 266,700 | — | — |
| 2017-08-31 | $17.00 | $17.00 | 332,800 | — | — |
| 2017-08-30 | $16.60 | $16.60 | 336,800 | — | — |
| 2017-08-29 | $16.75 | $16.75 | 350,800 | — | — |
| 2017-08-28 | $16.35 | $16.35 | 247,600 | — | — |
| 2017-08-25 | $15.75 | $15.75 | 435,800 | — | — |
| 2017-08-24 | $15.35 | $15.35 | 366,300 | — | — |
| 2017-08-23 | $16.15 | $16.15 | 582,100 | — | — |
| 2017-08-22 | $15.85 | $15.85 | 1,157,400 | — | — |
| 2017-08-21 | $15.00 | $15.00 | 295,400 | — | — |
| 2017-08-18 | $14.90 | $14.90 | 496,800 | — | — |
| 2017-08-17 | $15.40 | $15.40 | 618,800 | — | — |
| 2017-08-16 | $15.70 | $15.70 | 714,300 | — | — |
| 2017-08-15 | $16.85 | $16.85 | 155,000 | — | — |
| 2017-08-14 | $17.40 | $17.40 | 330,700 | — | — |
| 2017-08-11 | $16.85 | $16.85 | 345,000 | — | — |
| 2017-08-10 | $16.90 | $16.90 | 367,400 | — | — |
| 2017-08-09 | $18.05 | $18.05 | 275,300 | — | — |
| 2017-08-08 | $18.65 | $18.65 | 1,059,100 | — | — |
| 2017-08-07 | $18.80 | $18.80 | 609,600 | — | — |
| 2017-08-04 | $19.70 | $19.70 | 241,200 | — | — |
| 2017-08-03 | $20.00 | $20.00 | 171,600 | — | — |
| 2017-08-02 | $20.50 | $20.50 | 152,900 | — | — |
| 2017-08-01 | $20.65 | $20.65 | 79,900 | — | — |
| 2017-07-31 | $20.70 | $20.70 | 248,100 | — | — |
| 2017-07-28 | $20.75 | $20.75 | 111,900 | — | — |
| 2017-07-27 | $20.60 | $20.60 | 171,300 | — | — |
| 2017-07-26 | $20.75 | $20.75 | 190,800 | — | — |
| 2017-07-25 | $21.35 | $21.35 | 256,500 | — | — |
| 2017-07-24 | $21.50 | $21.50 | 122,800 | — | — |
| 2017-07-21 | $21.20 | $21.20 | 253,900 | — | — |
| 2017-07-20 | $21.45 | $21.45 | 132,800 | — | — |
| 2017-07-19 | $21.65 | $21.65 | 175,300 | — | — |
| 2017-07-18 | $21.60 | $21.60 | 317,200 | — | — |
| 2017-07-17 | $21.55 | $21.55 | 258,400 | — | — |
| 2017-07-14 | $21.25 | $21.25 | 167,600 | — | — |
| 2017-07-13 | $20.95 | $20.95 | 172,400 | — | — |
| 2017-07-12 | $20.75 | $20.75 | 440,700 | — | — |
| 2017-07-11 | $19.70 | $19.70 | 147,700 | — | — |
| 2017-07-10 | $20.05 | $20.05 | 134,500 | — | — |
| 2017-07-07 | $19.75 | $19.75 | 76,400 | — | — |
| 2017-07-06 | $19.25 | $19.25 | 137,900 | — | — |
| 2017-07-05 | $19.55 | $19.55 | 130,100 | — | — |
| 2017-07-03 | $19.10 | $19.10 | 67,600 | — | — |
| 2017-06-30 | $19.35 | $19.35 | 140,400 | — | — |
| 2017-06-29 | $19.55 | $19.55 | 330,500 | — | — |
| 2017-06-28 | $19.85 | $19.85 | 198,500 | — | — |
| 2017-06-27 | $19.45 | $19.45 | 151,000 | — | — |
| 2017-06-26 | $19.50 | $19.50 | 135,300 | — | — |
| 2017-06-23 | $19.55 | $19.55 | 255,500 | — | — |
| 2017-06-22 | $19.30 | $19.30 | 306,800 | — | — |
| 2017-06-21 | $19.35 | $19.35 | 212,300 | — | — |
| 2017-06-20 | $19.65 | $19.65 | 424,500 | — | — |
| 2017-06-19 | $19.65 | $19.65 | 196,400 | — | — |
| 2017-06-16 | $19.15 | $19.15 | 145,000 | — | — |
| 2017-06-15 | $18.80 | $18.80 | 248,800 | — | — |
| 2017-06-14 | $18.20 | $18.20 | 158,800 | — | — |
| 2017-06-13 | $18.75 | $18.75 | 194,000 | — | — |
| 2017-06-12 | $19.05 | $19.05 | 212,000 | — | — |
| 2017-06-09 | $19.10 | $19.10 | 342,300 | — | — |
| 2017-06-08 | $19.65 | $19.65 | 168,500 | — | — |
| 2017-06-07 | $19.65 | $19.65 | 556,300 | — | — |
| 2017-06-06 | $18.40 | $18.40 | 329,600 | — | — |
| 2017-06-05 | $17.60 | $17.60 | 227,000 | — | — |
| 2017-06-02 | $17.75 | $17.75 | 247,300 | — | — |
| 2017-06-01 | $16.65 | $16.65 | 272,300 | — | — |
| 2017-05-31 | $16.75 | $16.75 | 383,600 | — | — |
| 2017-05-30 | $17.05 | $17.05 | 382,200 | — | — |
| 2017-05-26 | $17.55 | $17.55 | 320,700 | — | — |
| 2017-05-25 | $17.75 | $17.75 | 761,200 | — | — |
| 2017-05-24 | $17.90 | $17.90 | 604,100 | — | — |
| 2017-05-23 | $18.80 | $18.80 | 283,400 | — | — |
| 2017-05-22 | $18.85 | $18.85 | 362,200 | — | — |
| 2017-05-19 | $18.55 | $18.55 | 453,400 | — | — |
| 2017-05-18 | $18.10 | $18.10 | 494,300 | — | — |
| 2017-05-17 | $17.85 | $17.85 | 1,081,200 | — | — |
| 2017-05-16 | $20.35 | $20.35 | 3,743,100 | — | — |
| 2017-05-15 | $22.15 | $22.15 | 459,200 | — | — |
| 2017-05-12 | $22.00 | $22.00 | 337,000 | — | — |
| 2017-05-11 | $21.15 | $21.15 | 121,900 | — | — |
| 2017-05-10 | $20.45 | $20.45 | 895,700 | — | — |
| 2017-05-09 | $21.40 | $21.40 | 364,900 | — | — |
| 2017-05-08 | $22.40 | $22.40 | 685,900 | — | — |
| 2017-05-05 | $21.00 | $21.00 | 226,800 | — | — |
| 2017-05-04 | $21.15 | $21.15 | 215,500 | — | — |
| 2017-05-03 | $21.00 | $21.00 | 453,100 | — | — |
| 2017-05-02 | $20.10 | $20.10 | 387,300 | — | — |
| 2017-05-01 | $19.50 | $19.50 | 460,700 | — | — |
| 2017-04-28 | $20.10 | $20.10 | 283,600 | — | — |
| 2017-04-27 | $21.25 | $21.25 | 244,700 | — | — |
| 2017-04-26 | $20.45 | $20.45 | 129,100 | — | — |
| 2017-04-25 | $20.30 | $20.30 | 344,500 | — | — |
| 2017-04-24 | $19.95 | $19.95 | 154,500 | — | — |
| 2017-04-21 | $20.10 | $20.10 | 394,200 | — | — |
| 2017-04-20 | $19.95 | $19.95 | 252,600 | — | — |
| 2017-04-19 | $19.80 | $19.80 | 163,900 | — | — |
| 2017-04-18 | $19.75 | $19.75 | 225,800 | — | — |
| 2017-04-17 | $19.80 | $19.80 | 605,900 | — | — |
| 2017-04-13 | $18.65 | $18.65 | 116,100 | — | — |
| 2017-04-12 | $18.55 | $18.55 | 130,800 | — | — |
| 2017-04-11 | $18.70 | $18.70 | 111,100 | — | — |
| 2017-04-10 | $19.00 | $19.00 | 139,100 | — | — |
| 2017-04-07 | $19.25 | $19.25 | 241,600 | — | — |
| 2017-04-06 | $19.00 | $19.00 | 273,100 | — | — |
| 2017-04-05 | $18.60 | $18.60 | 166,500 | — | — |
| 2017-04-04 | $18.35 | $18.35 | 163,700 | — | — |
| 2017-04-03 | $18.30 | $18.30 | 276,400 | — | — |
| 2017-03-31 | $19.10 | $19.10 | 268,400 | — | — |
| 2017-03-30 | $19.05 | $19.05 | 338,800 | — | — |
| 2017-03-29 | $18.75 | $18.75 | 652,900 | — | — |
| 2017-03-28 | $18.00 | $18.00 | 174,600 | — | — |
| 2017-03-27 | $17.80 | $17.80 | 180,800 | — | — |
| 2017-03-24 | $18.00 | $18.00 | 263,100 | — | — |
| 2017-03-23 | $17.95 | $17.95 | 253,000 | — | — |
| 2017-03-22 | $17.00 | $17.00 | 426,600 | — | — |
| 2017-03-21 | $16.90 | $16.90 | 297,100 | — | — |
| 2017-03-20 | $16.70 | $16.70 | 135,600 | — | — |
| 2017-03-17 | $16.90 | $16.90 | 177,300 | — | — |
| 2017-03-16 | $16.50 | $16.50 | 112,000 | — | — |
| 2017-03-15 | $16.45 | $16.45 | 244,100 | — | — |
| 2017-03-14 | $15.15 | $15.15 | 101,300 | — | — |
| 2017-03-13 | $15.25 | $15.25 | 127,700 | — | — |
| 2017-03-10 | $14.80 | $14.80 | 220,300 | — | — |
| 2017-03-09 | $14.70 | $14.70 | 274,500 | — | — |
| 2017-03-08 | $14.70 | $14.70 | 220,800 | — | — |
| 2017-03-07 | $15.15 | $15.15 | 353,600 | — | — |
| 2017-03-06 | $15.55 | $15.55 | 122,500 | — | — |
| 2017-03-03 | $15.70 | $15.70 | 389,900 | — | — |
| 2017-03-02 | $15.30 | $15.30 | 172,200 | — | — |
| 2017-03-01 | $16.10 | $16.10 | 165,900 | — | — |
| 2017-02-28 | $16.20 | $16.20 | 188,800 | — | — |
| 2017-02-27 | $16.75 | $16.75 | 137,900 | — | — |
| 2017-02-24 | $16.75 | $16.75 | 77,200 | — | — |
| 2017-02-23 | $17.10 | $17.10 | 231,000 | — | — |
| 2017-02-22 | $17.60 | $17.60 | 218,800 | — | — |
| 2017-02-21 | $17.35 | $17.35 | 304,300 | — | — |
| 2017-02-17 | $17.95 | $17.95 | 208,300 | — | — |
| 2017-02-16 | $17.05 | $17.05 | 211,300 | — | — |
| 2017-02-15 | $17.15 | $17.15 | 690,000 | — | — |
| 2017-02-14 | $17.50 | $17.50 | 383,800 | — | — |
| 2017-02-13 | $16.45 | $16.45 | 215,900 | — | — |
| 2017-02-10 | $16.55 | $16.55 | 154,300 | — | — |
| 2017-02-09 | $16.65 | $16.65 | 289,900 | — | — |
| 2017-02-08 | $16.85 | $16.85 | 142,700 | — | — |
| 2017-02-07 | $16.95 | $16.95 | 261,600 | — | — |
| 2017-02-06 | $18.00 | $18.00 | 441,400 | — | — |
| 2017-02-03 | $17.20 | $17.20 | 205,900 | — | — |
| 2017-02-02 | $16.70 | $16.70 | 159,000 | — | — |
| 2017-02-01 | $17.05 | $17.05 | 350,300 | — | — |
| 2017-01-31 | $16.60 | $16.60 | 264,200 | — | — |
| 2017-01-30 | $16.65 | $16.65 | 345,600 | — | — |
| 2017-01-27 | $16.55 | $16.55 | 342,700 | — | — |
| 2017-01-26 | $16.95 | $16.95 | 4,652,000 | — | — |
| 2017-01-25 | $17.35 | $17.35 | 567,900 | — | — |
| 2017-01-24 | $16.45 | $16.45 | 215,100 | — | — |
| 2017-01-23 | $16.50 | $16.50 | 442,700 | — | — |
| 2017-01-20 | $17.75 | $17.75 | 785,800 | — | — |
| 2017-01-19 | $17.00 | $17.00 | 112,600 | — | — |
| 2017-01-18 | $16.40 | $16.40 | 117,100 | — | — |
| 2017-01-17 | $16.80 | $16.80 | 132,500 | — | — |
| 2017-01-13 | $17.70 | $17.70 | 314,300 | — | — |
| 2017-01-12 | $16.95 | $16.95 | 544,500 | — | — |
| 2017-01-11 | $16.80 | $16.80 | 1,761,700 | — | — |
| 2017-01-10 | $13.95 | $13.95 | 105,200 | — | — |
| 2017-01-09 | $13.35 | $13.35 | 89,700 | — | — |
| 2017-01-06 | $12.65 | $12.65 | 114,200 | — | — |
| 2017-01-05 | $12.50 | $12.50 | 35,200 | — | — |
| 2017-01-04 | $12.90 | $12.90 | 147,400 | — | — |
| 2017-01-03 | $13.25 | $13.25 | 96,800 | — | — |