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
- 2017-02-03 to 2026-09-09
- 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 | $16.25 | $17.08 | 5,600 | — | — |
| 2017-12-28 | $16.00 | $16.82 | 31,600 | — | — |
| 2017-12-27 | $16.05 | $16.87 | 29,800 | — | — |
| 2017-12-26 | $16.11 | $16.93 | 19,800 | — | — |
| 2017-12-22 | $16.30 | $17.13 | 4,400 | — | — |
| 2017-12-21 | $16.23 | $17.06 | 10,500 | — | — |
| 2017-12-20 | $16.06 | $16.88 | 20,700 | — | — |
| 2017-12-19 | $16.50 | $17.34 | 17,700 | — | — |
| 2017-12-18 | $16.18 | $17.01 | 60,300 | — | — |
| 2017-12-15 | $16.50 | $17.34 | 15,400 | — | — |
| 2017-12-14 | $16.35 | $17.18 | 9,300 | — | — |
| 2017-12-13 | $16.35 | $17.18 | 7,600 | — | — |
| 2017-12-12 | $16.10 | $16.92 | 15,900 | — | — |
| 2017-12-11 | $17.40 | $18.29 | 3,500 | — | — |
| 2017-12-08 | $16.75 | $17.60 | 2,800 | — | — |
| 2017-12-07 | $16.50 | $17.34 | 34,200 | — | — |
| 2017-12-06 | $16.31 | $17.14 | 21,000 | — | — |
| 2017-12-05 | $16.62 | $17.47 | 2,000 | — | — |
| 2017-12-04 | $16.65 | $17.50 | 100 | — | — |
| 2017-12-01 | $16.83 | $17.69 | 11,600 | — | — |
| 2017-11-30 | $16.75 | $17.60 | 11,800 | — | — |
| 2017-11-29 | $16.95 | $17.81 | 12,200 | — | — |
| 2017-11-28 | $16.90 | $17.76 | 2,000 | — | — |
| 2017-11-27 | $16.81 | $17.67 | 2,700 | — | — |
| 2017-11-24 | $17.00 | $17.87 | 7,300 | — | — |
| 2017-11-22 | $16.80 | $17.66 | 10,700 | — | — |
| 2017-11-21 | $17.00 | $17.87 | 13,900 | — | — |
| 2017-11-20 | $16.90 | $17.76 | 11,400 | — | — |
| 2017-11-17 | $17.00 | $17.87 | 5,600 | — | — |
| 2017-11-16 | $16.55 | $17.39 | 4,500 | — | — |
| 2017-11-15 | $16.96 | $17.82 | 10,200 | — | — |
| 2017-11-14 | $16.43 | $17.27 | 8,100 | — | — |
| 2017-11-13 | $16.86 | $17.72 | 4,200 | — | — |
| 2017-11-10 | $16.92 | $17.78 | 3,800 | — | — |
| 2017-11-09 | $17.00 | $17.87 | 51,900 | — | — |
| 2017-11-08 | $16.87 | $17.73 | 1,000 | — | — |
| 2017-11-07 | $16.97 | $17.84 | 5,000 | — | — |
| 2017-11-06 | $16.91 | $17.77 | 6,500 | — | — |
| 2017-11-03 | $16.92 | $17.78 | 20,400 | — | — |
| 2017-11-02 | $16.97 | $17.51 | 11,600 | — | — |
| 2017-11-01 | $16.95 | $17.49 | 19,000 | — | — |
| 2017-10-31 | $17.00 | $17.54 | 13,600 | — | — |
| 2017-10-30 | $16.89 | $17.43 | 8,000 | — | — |
| 2017-10-27 | $16.39 | $16.91 | 13,400 | — | — |
| 2017-10-26 | $16.92 | $17.46 | 11,700 | — | — |
| 2017-10-25 | $17.00 | $17.54 | 7,900 | — | — |
| 2017-10-24 | $16.98 | $17.52 | 7,500 | — | — |
| 2017-10-23 | $16.95 | $17.49 | 8,100 | — | — |
| 2017-10-20 | $16.83 | $17.37 | 0 | — | — |
| 2017-10-19 | $16.83 | $17.37 | 7,100 | — | — |
| 2017-10-18 | $16.75 | $17.28 | 5,600 | — | — |
| 2017-10-17 | $16.89 | $17.43 | 20,000 | — | — |
| 2017-10-16 | $16.60 | $17.13 | 6,100 | — | — |
| 2017-10-13 | $16.56 | $17.09 | 3,100 | — | — |
| 2017-10-12 | $16.75 | $17.28 | 7,900 | — | — |
| 2017-10-11 | $16.72 | $17.25 | 35,900 | — | — |
| 2017-10-10 | $16.71 | $17.24 | 19,600 | — | — |
| 2017-10-09 | $16.30 | $16.82 | 15,000 | — | — |
| 2017-10-06 | $15.90 | $16.41 | 5,700 | — | — |
| 2017-10-05 | $15.95 | $16.46 | 43,100 | — | — |
| 2017-10-04 | $15.92 | $16.43 | 34,400 | — | — |
| 2017-10-03 | $15.85 | $16.35 | 33,700 | — | — |
| 2017-10-02 | $15.82 | $16.32 | 15,500 | — | — |
| 2017-09-29 | $15.78 | $16.28 | 25,500 | — | — |
| 2017-09-28 | $15.75 | $16.25 | 22,000 | — | — |
| 2017-09-27 | $15.80 | $16.30 | 45,500 | — | — |
| 2017-09-26 | $15.75 | $16.25 | 40,000 | — | — |
| 2017-09-25 | $15.66 | $16.16 | 125,600 | — | — |
| 2017-09-22 | $15.82 | $16.32 | 4,800 | — | — |
| 2017-09-21 | $15.70 | $16.20 | 3,100 | — | — |
| 2017-09-20 | $15.95 | $16.46 | 13,100 | — | — |
| 2017-09-19 | $15.75 | $16.25 | 14,400 | — | — |
| 2017-09-18 | $15.68 | $16.17 | 7,200 | — | — |
| 2017-09-15 | $15.91 | $16.42 | 6,300 | — | — |
| 2017-09-14 | $15.54 | $16.03 | 14,800 | — | — |
| 2017-09-13 | $15.91 | $16.42 | 11,800 | — | — |
| 2017-09-12 | $15.75 | $16.25 | 6,800 | — | — |
| 2017-09-11 | $15.82 | $16.32 | 11,800 | — | — |
| 2017-09-08 | $16.00 | $16.51 | 2,000 | — | — |
| 2017-09-07 | $15.93 | $16.44 | 9,900 | — | — |
| 2017-09-06 | $15.92 | $16.43 | 6,900 | — | — |
| 2017-09-05 | $15.90 | $16.41 | 4,800 | — | — |
| 2017-09-01 | $15.50 | $15.99 | 19,500 | — | — |
| 2017-08-31 | $15.69 | $16.19 | 21,400 | — | — |
| 2017-08-30 | $15.50 | $15.99 | 8,300 | — | — |
| 2017-08-29 | $15.69 | $16.19 | 10,500 | — | — |
| 2017-08-28 | $16.04 | $16.55 | 24,100 | — | — |
| 2017-08-25 | $15.57 | $16.07 | 10,700 | — | — |
| 2017-08-24 | $15.50 | $15.99 | 3,500 | — | — |
| 2017-08-23 | $15.70 | $16.20 | 4,100 | — | — |
| 2017-08-22 | $15.40 | $15.89 | 12,400 | — | — |
| 2017-08-21 | $15.83 | $16.33 | 5,900 | — | — |
| 2017-08-18 | $15.84 | $16.34 | 9,400 | — | — |
| 2017-08-17 | $15.83 | $16.33 | 9,100 | — | — |
| 2017-08-16 | $16.00 | $16.51 | 800 | — | — |
| 2017-08-15 | $15.59 | $16.09 | 1,000 | — | — |
| 2017-08-14 | $15.93 | $16.44 | 16,900 | — | — |
| 2017-08-11 | $15.95 | $16.46 | 3,000 | — | — |
| 2017-08-10 | $15.54 | $16.03 | 9,000 | — | — |
| 2017-08-09 | $15.29 | $15.78 | 2,800 | — | — |
| 2017-08-08 | $15.97 | $16.48 | 10,700 | — | — |
| 2017-08-07 | $15.41 | $15.90 | 29,200 | — | — |
| 2017-08-04 | $15.66 | $16.16 | 18,400 | — | — |
| 2017-08-03 | $15.56 | $16.06 | 6,100 | — | — |
| 2017-08-02 | $15.79 | $15.98 | 124,400 | — | — |
| 2017-08-01 | $16.10 | $16.30 | 13,500 | — | — |
| 2017-07-31 | $16.25 | $16.45 | 35,700 | — | — |
| 2017-07-28 | $16.05 | $16.25 | 37,900 | — | — |
| 2017-07-27 | $15.94 | $16.13 | 22,200 | — | — |
| 2017-07-26 | $16.02 | $16.22 | 17,600 | — | — |
| 2017-07-25 | $16.14 | $16.34 | 46,100 | — | — |
| 2017-07-24 | $16.36 | $16.55 | 1,500 | — | — |
| 2017-07-21 | $16.02 | $16.22 | 2,900 | — | — |
| 2017-07-20 | $16.04 | $16.24 | 12,200 | — | — |
| 2017-07-19 | $16.37 | $16.57 | 4,300 | — | — |
| 2017-07-18 | $16.06 | $16.26 | 5,400 | — | — |
| 2017-07-17 | $16.35 | $16.55 | 1,700 | — | — |
| 2017-07-14 | $16.21 | $16.41 | 10,200 | — | — |
| 2017-07-13 | $15.84 | $16.03 | 22,500 | — | — |
| 2017-07-12 | $16.09 | $16.29 | 14,500 | — | — |
| 2017-07-11 | $16.66 | $16.86 | 8,800 | — | — |
| 2017-07-10 | $16.40 | $16.60 | 128,600 | — | — |
| 2017-07-07 | $16.53 | $16.73 | 1,600 | — | — |
| 2017-07-06 | $16.50 | $16.70 | 7,200 | — | — |
| 2017-07-05 | $16.37 | $16.57 | 4,500 | — | — |
| 2017-07-03 | $16.57 | $16.77 | 10,800 | — | — |
| 2017-06-30 | $16.83 | $17.04 | 9,100 | — | — |
| 2017-06-29 | $16.62 | $16.82 | 23,000 | — | — |
| 2017-06-28 | $15.88 | $16.07 | 12,300 | — | — |
| 2017-06-27 | $16.00 | $16.20 | 15,300 | — | — |
| 2017-06-26 | $15.96 | $16.16 | 14,000 | — | — |
| 2017-06-23 | $16.25 | $16.45 | 5,000 | — | — |
| 2017-06-22 | $16.08 | $16.28 | 31,800 | — | — |
| 2017-06-21 | $16.19 | $16.39 | 39,300 | — | — |
| 2017-06-20 | $16.00 | $16.20 | 54,200 | — | — |
| 2017-06-19 | $16.05 | $16.25 | 52,400 | — | — |
| 2017-06-16 | $16.75 | $16.95 | 5,600 | — | — |
| 2017-06-15 | $16.69 | $16.89 | 35,600 | — | — |
| 2017-06-14 | $17.00 | $17.21 | 127,300 | — | — |
| 2017-06-13 | $18.59 | $18.82 | 20,400 | — | — |
| 2017-06-12 | $18.72 | $18.94 | 4,400 | — | — |
| 2017-06-09 | $19.10 | $19.33 | 9,200 | — | — |
| 2017-06-08 | $19.17 | $19.40 | 11,800 | — | — |
| 2017-06-07 | $19.00 | $19.23 | 16,600 | — | — |
| 2017-06-06 | $18.99 | $19.22 | 11,700 | — | — |
| 2017-06-05 | $18.86 | $19.09 | 13,200 | — | — |
| 2017-06-02 | $19.70 | $19.94 | 2,500 | — | — |
| 2017-06-01 | $19.71 | $19.95 | 8,700 | — | — |
| 2017-05-31 | $19.90 | $20.14 | 19,300 | — | — |
| 2017-05-30 | $19.67 | $19.91 | 9,000 | — | — |
| 2017-05-26 | $19.85 | $20.09 | 16,900 | — | — |
| 2017-05-25 | $19.99 | $20.23 | 20,700 | — | — |
| 2017-05-24 | $19.85 | $20.09 | 23,200 | — | — |
| 2017-05-23 | $19.75 | $19.99 | 29,500 | — | — |
| 2017-05-22 | $19.16 | $19.39 | 13,300 | — | — |
| 2017-05-19 | $19.37 | $19.61 | 11,900 | — | — |
| 2017-05-18 | $18.89 | $19.12 | 18,200 | — | — |
| 2017-05-17 | $18.85 | $19.08 | 24,900 | — | — |
| 2017-05-16 | $19.13 | $19.36 | 15,900 | — | — |
| 2017-05-15 | $19.00 | $19.23 | 20,700 | — | — |
| 2017-05-12 | $18.87 | $19.10 | 31,600 | — | — |
| 2017-05-11 | $18.41 | $18.64 | 13,700 | — | — |
| 2017-05-10 | $18.42 | $18.65 | 46,700 | — | — |
| 2017-05-09 | $18.94 | $19.17 | 32,000 | — | — |
| 2017-05-08 | $19.06 | $19.29 | 16,000 | — | — |
| 2017-05-05 | $18.94 | $19.17 | 45,500 | — | — |
| 2017-05-04 | $18.83 | $19.06 | 27,300 | — | — |
| 2017-05-03 | $19.04 | $19.04 | 34,700 | — | — |
| 2017-05-02 | $19.05 | $19.05 | 51,500 | — | — |
| 2017-05-01 | $19.07 | $19.07 | 21,700 | — | — |
| 2017-04-28 | $18.92 | $18.92 | 13,800 | — | — |
| 2017-04-27 | $19.03 | $19.03 | 38,200 | — | — |
| 2017-04-26 | $18.99 | $18.99 | 46,900 | — | — |
| 2017-04-25 | $18.62 | $18.62 | 33,400 | — | — |
| 2017-04-24 | $18.49 | $18.49 | 11,400 | — | — |
| 2017-04-21 | $18.45 | $18.45 | 60,400 | — | — |
| 2017-04-20 | $18.50 | $18.50 | 50,400 | — | — |
| 2017-04-19 | $19.39 | $19.39 | 19,400 | — | — |
| 2017-04-18 | $19.39 | $19.39 | 8,900 | — | — |
| 2017-04-17 | $19.38 | $19.38 | 60,000 | — | — |
| 2017-04-13 | $19.56 | $19.56 | 54,500 | — | — |
| 2017-04-12 | $19.64 | $19.64 | 19,500 | — | — |
| 2017-04-11 | $19.31 | $19.31 | 50,100 | — | — |
| 2017-04-10 | $19.40 | $19.40 | 35,900 | — | — |
| 2017-04-07 | $19.65 | $19.65 | 49,600 | — | — |
| 2017-04-06 | $19.42 | $19.42 | 65,100 | — | — |
| 2017-04-05 | $19.29 | $19.29 | 109,400 | — | — |
| 2017-04-04 | $19.75 | $19.75 | 71,500 | — | — |
| 2017-04-03 | $19.90 | $19.90 | 123,900 | — | — |
| 2017-03-31 | $19.50 | $19.50 | 26,700 | — | — |
| 2017-03-30 | $19.63 | $19.63 | 21,300 | — | — |
| 2017-03-29 | $19.50 | $19.50 | 13,200 | — | — |
| 2017-03-28 | $19.50 | $19.50 | 27,900 | — | — |
| 2017-03-27 | $19.48 | $19.48 | 26,900 | — | — |
| 2017-03-24 | $19.58 | $19.58 | 55,700 | — | — |
| 2017-03-23 | $19.54 | $19.54 | 25,400 | — | — |
| 2017-03-22 | $19.55 | $19.55 | 60,200 | — | — |
| 2017-03-21 | $19.35 | $19.35 | 65,200 | — | — |
| 2017-03-20 | $19.55 | $19.55 | 12,000 | — | — |
| 2017-03-17 | $19.90 | $19.90 | 29,400 | — | — |
| 2017-03-16 | $19.92 | $19.92 | 21,500 | — | — |
| 2017-03-15 | $19.43 | $19.43 | 24,100 | — | — |
| 2017-03-14 | $19.49 | $19.49 | 104,900 | — | — |
| 2017-03-13 | $19.51 | $19.51 | 16,900 | — | — |
| 2017-03-10 | $19.39 | $19.39 | 42,700 | — | — |
| 2017-03-09 | $19.36 | $19.36 | 58,900 | — | — |
| 2017-03-08 | $19.70 | $19.70 | 77,300 | — | — |
| 2017-03-07 | $19.34 | $19.34 | 53,100 | — | — |
| 2017-03-06 | $19.39 | $19.39 | 87,000 | — | — |
| 2017-03-03 | $19.33 | $19.33 | 20,800 | — | — |
| 2017-03-02 | $19.32 | $19.32 | 117,500 | — | — |
| 2017-03-01 | $19.31 | $19.31 | 166,100 | — | — |
| 2017-02-28 | $19.27 | $19.27 | 196,800 | — | — |
| 2017-02-27 | $19.16 | $19.16 | 35,000 | — | — |
| 2017-02-24 | $19.25 | $19.25 | 44,800 | — | — |
| 2017-02-23 | $19.15 | $19.15 | 136,300 | — | — |
| 2017-02-22 | $19.36 | $19.36 | 42,900 | — | — |
| 2017-02-21 | $19.94 | $19.94 | 15,300 | — | — |
| 2017-02-17 | $19.75 | $19.75 | 12,800 | — | — |
| 2017-02-16 | $19.55 | $19.55 | 29,300 | — | — |
| 2017-02-15 | $19.80 | $19.80 | 24,800 | — | — |
| 2017-02-14 | $19.75 | $19.75 | 53,500 | — | — |
| 2017-02-13 | $19.65 | $19.65 | 90,400 | — | — |
| 2017-02-10 | $20.00 | $20.00 | 77,500 | — | — |
| 2017-02-09 | $19.75 | $19.75 | 78,600 | — | — |
| 2017-02-08 | $19.79 | $19.79 | 89,900 | — | — |
| 2017-02-07 | $20.43 | $20.43 | 200,800 | — | — |
| 2017-02-06 | $20.55 | $20.55 | 248,500 | — | — |
| 2017-02-03 | $20.64 | $20.64 | 1,637,300 | — | — |