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
- 2014-03-20 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 | $19.55 | $19.55 | 129,600 | — | — |
| 2017-12-28 | $19.55 | $19.55 | 76,700 | — | — |
| 2017-12-27 | $19.55 | $19.55 | 80,000 | — | — |
| 2017-12-26 | $19.90 | $19.90 | 99,800 | — | — |
| 2017-12-22 | $19.60 | $19.60 | 145,600 | — | — |
| 2017-12-21 | $19.90 | $19.90 | 244,100 | — | — |
| 2017-12-20 | $19.75 | $19.75 | 274,700 | — | — |
| 2017-12-19 | $19.70 | $19.70 | 383,300 | — | — |
| 2017-12-18 | $19.35 | $19.35 | 345,900 | — | — |
| 2017-12-15 | $18.50 | $18.50 | 374,200 | — | — |
| 2017-12-14 | $18.10 | $18.10 | 415,300 | — | — |
| 2017-12-13 | $18.10 | $18.10 | 884,400 | — | — |
| 2017-12-12 | $16.60 | $16.60 | 361,500 | — | — |
| 2017-12-11 | $15.60 | $15.60 | 244,100 | — | — |
| 2017-12-08 | $15.75 | $15.75 | 342,500 | — | — |
| 2017-12-07 | $15.20 | $15.20 | 755,000 | — | — |
| 2017-12-06 | $14.00 | $14.00 | 512,500 | — | — |
| 2017-12-05 | $13.20 | $13.20 | 1,294,100 | — | — |
| 2017-12-04 | $11.80 | $11.80 | 458,500 | — | — |
| 2017-12-01 | $11.65 | $11.65 | 114,000 | — | — |
| 2017-11-30 | $12.20 | $12.20 | 318,100 | — | — |
| 2017-11-29 | $12.80 | $12.80 | 83,200 | — | — |
| 2017-11-28 | $12.80 | $12.80 | 108,000 | — | — |
| 2017-11-27 | $12.45 | $12.45 | 160,300 | — | — |
| 2017-11-24 | $12.30 | $12.30 | 25,100 | — | — |
| 2017-11-22 | $12.35 | $12.35 | 95,200 | — | — |
| 2017-11-21 | $12.80 | $12.80 | 98,600 | — | — |
| 2017-11-20 | $12.70 | $12.70 | 164,600 | — | — |
| 2017-11-17 | $12.40 | $12.40 | 288,200 | — | — |
| 2017-11-16 | $11.05 | $11.05 | 241,100 | — | — |
| 2017-11-15 | $11.10 | $11.10 | 89,800 | — | — |
| 2017-11-14 | $11.50 | $11.50 | 151,300 | — | — |
| 2017-11-13 | $12.05 | $12.05 | 121,500 | — | — |
| 2017-11-10 | $12.95 | $12.95 | 381,700 | — | — |
| 2017-11-09 | $11.60 | $11.60 | 223,600 | — | — |
| 2017-11-08 | $12.35 | $12.35 | 588,100 | — | — |
| 2017-11-07 | $10.95 | $10.95 | 161,000 | — | — |
| 2017-11-06 | $10.95 | $10.95 | 104,900 | — | — |
| 2017-11-03 | $11.30 | $11.30 | 239,400 | — | — |
| 2017-11-02 | $11.05 | $11.05 | 214,000 | — | — |
| 2017-11-01 | $11.05 | $11.05 | 223,700 | — | — |
| 2017-10-31 | $10.90 | $10.90 | 285,900 | — | — |
| 2017-10-30 | $10.70 | $10.70 | 383,200 | — | — |
| 2017-10-27 | $11.75 | $11.75 | 173,500 | — | — |
| 2017-10-26 | $12.60 | $12.60 | 230,700 | — | — |
| 2017-10-25 | $12.90 | $12.90 | 299,500 | — | — |
| 2017-10-24 | $12.95 | $12.95 | 368,600 | — | — |
| 2017-10-23 | $12.95 | $12.95 | 418,100 | — | — |
| 2017-10-20 | $12.95 | $12.95 | 185,200 | — | — |
| 2017-10-19 | $12.50 | $12.50 | 181,900 | — | — |
| 2017-10-18 | $12.55 | $12.55 | 138,800 | — | — |
| 2017-10-17 | $12.15 | $12.15 | 90,800 | — | — |
| 2017-10-16 | $12.25 | $12.25 | 121,000 | — | — |
| 2017-10-13 | $12.15 | $12.15 | 100,300 | — | — |
| 2017-10-12 | $12.05 | $12.05 | 192,700 | — | — |
| 2017-10-11 | $12.50 | $12.50 | 230,300 | — | — |
| 2017-10-10 | $12.55 | $12.55 | 282,400 | — | — |
| 2017-10-09 | $12.90 | $12.90 | 174,800 | — | — |
| 2017-10-06 | $13.15 | $13.15 | 128,900 | — | — |
| 2017-10-05 | $13.00 | $13.00 | 121,500 | — | — |
| 2017-10-04 | $12.95 | $12.95 | 149,900 | — | — |
| 2017-10-03 | $13.00 | $13.00 | 75,400 | — | — |
| 2017-10-02 | $12.85 | $12.85 | 159,000 | — | — |
| 2017-09-29 | $13.20 | $13.20 | 115,300 | — | — |
| 2017-09-28 | $13.15 | $13.15 | 260,300 | — | — |
| 2017-09-27 | $12.95 | $12.95 | 224,500 | — | — |
| 2017-09-26 | $12.05 | $12.05 | 429,400 | — | — |
| 2017-09-25 | $11.90 | $11.90 | 274,900 | — | — |
| 2017-09-22 | $12.00 | $12.00 | 558,200 | — | — |
| 2017-09-21 | $11.75 | $11.75 | 233,000 | — | — |
| 2017-09-20 | $11.75 | $11.75 | 285,200 | — | — |
| 2017-09-19 | $11.70 | $11.70 | 218,700 | — | — |
| 2017-09-18 | $11.75 | $11.75 | 422,600 | — | — |
| 2017-09-15 | $11.90 | $11.90 | 343,600 | — | — |
| 2017-09-14 | $11.90 | $11.90 | 96,800 | — | — |
| 2017-09-13 | $11.95 | $11.95 | 275,300 | — | — |
| 2017-09-12 | $11.85 | $11.85 | 175,500 | — | — |
| 2017-09-11 | $12.20 | $12.20 | 166,500 | — | — |
| 2017-09-08 | $12.45 | $12.45 | 435,900 | — | — |
| 2017-09-07 | $11.90 | $11.90 | 139,200 | — | — |
| 2017-09-06 | $11.85 | $11.85 | 487,800 | — | — |
| 2017-09-05 | $11.35 | $11.35 | 363,100 | — | — |
| 2017-09-01 | $11.95 | $11.95 | 501,900 | — | — |
| 2017-08-31 | $12.15 | $12.15 | 1,320,800 | — | — |
| 2017-08-30 | $13.85 | $13.85 | 947,100 | — | — |
| 2017-08-29 | $13.85 | $13.85 | 473,400 | — | — |
| 2017-08-28 | $13.20 | $13.20 | 257,200 | — | — |
| 2017-08-25 | $12.65 | $12.65 | 256,800 | — | — |
| 2017-08-24 | $12.90 | $12.90 | 250,300 | — | — |
| 2017-08-23 | $11.85 | $11.85 | 272,300 | — | — |
| 2017-08-22 | $12.20 | $12.20 | 232,000 | — | — |
| 2017-08-21 | $12.75 | $12.75 | 176,800 | — | — |
| 2017-08-18 | $13.05 | $13.05 | 126,300 | — | — |
| 2017-08-17 | $13.30 | $13.30 | 133,400 | — | — |
| 2017-08-16 | $13.50 | $13.50 | 476,200 | — | — |
| 2017-08-15 | $13.35 | $13.35 | 135,400 | — | — |
| 2017-08-14 | $13.10 | $13.10 | 152,900 | — | — |
| 2017-08-11 | $13.25 | $13.25 | 306,900 | — | — |
| 2017-08-10 | $12.80 | $12.80 | 310,100 | — | — |
| 2017-08-09 | $13.75 | $13.75 | 87,000 | — | — |
| 2017-08-08 | $13.60 | $13.60 | 127,500 | — | — |
| 2017-08-07 | $13.50 | $13.50 | 336,100 | — | — |
| 2017-08-04 | $13.20 | $13.20 | 178,500 | — | — |
| 2017-08-03 | $13.20 | $13.20 | 186,200 | — | — |
| 2017-08-02 | $13.00 | $13.00 | 215,000 | — | — |
| 2017-08-01 | $13.25 | $13.25 | 160,000 | — | — |
| 2017-07-31 | $13.50 | $13.50 | 426,000 | — | — |
| 2017-07-28 | $13.25 | $13.25 | 247,600 | — | — |
| 2017-07-27 | $13.45 | $13.45 | 368,100 | — | — |
| 2017-07-26 | $13.40 | $13.40 | 1,969,300 | — | — |
| 2017-07-25 | $13.35 | $13.35 | 138,700 | — | — |
| 2017-07-24 | $13.50 | $13.50 | 685,300 | — | — |
| 2017-07-21 | $13.30 | $13.30 | 96,000 | — | — |
| 2017-07-20 | $13.45 | $13.45 | 146,900 | — | — |
| 2017-07-19 | $13.55 | $13.55 | 210,200 | — | — |
| 2017-07-18 | $14.00 | $14.00 | 141,100 | — | — |
| 2017-07-17 | $14.00 | $14.00 | 751,200 | — | — |
| 2017-07-14 | $14.05 | $14.05 | 400,800 | — | — |
| 2017-07-13 | $14.15 | $14.15 | 169,400 | — | — |
| 2017-07-12 | $14.20 | $14.20 | 71,500 | — | — |
| 2017-07-11 | $14.20 | $14.20 | 58,900 | — | — |
| 2017-07-10 | $14.20 | $14.20 | 95,400 | — | — |
| 2017-07-07 | $14.40 | $14.40 | 80,900 | — | — |
| 2017-07-06 | $14.25 | $14.25 | 152,600 | — | — |
| 2017-07-05 | $14.35 | $14.35 | 72,400 | — | — |
| 2017-07-03 | $14.65 | $14.65 | 32,000 | — | — |
| 2017-06-30 | $14.90 | $14.90 | 68,500 | — | — |
| 2017-06-29 | $14.70 | $14.70 | 102,400 | — | — |
| 2017-06-28 | $15.00 | $15.00 | 51,300 | — | — |
| 2017-06-27 | $14.95 | $14.95 | 94,300 | — | — |
| 2017-06-26 | $15.40 | $15.40 | 92,400 | — | — |
| 2017-06-23 | $16.55 | $16.55 | 337,100 | — | — |
| 2017-06-22 | $16.00 | $16.00 | 78,300 | — | — |
| 2017-06-21 | $16.50 | $16.50 | 100,400 | — | — |
| 2017-06-20 | $16.25 | $16.25 | 43,100 | — | — |
| 2017-06-19 | $16.10 | $16.10 | 94,700 | — | — |
| 2017-06-16 | $16.25 | $16.25 | 156,600 | — | — |
| 2017-06-15 | $15.35 | $15.35 | 42,900 | — | — |
| 2017-06-14 | $15.95 | $15.95 | 45,000 | — | — |
| 2017-06-13 | $16.25 | $16.25 | 140,200 | — | — |
| 2017-06-12 | $16.05 | $16.05 | 78,300 | — | — |
| 2017-06-09 | $15.75 | $15.75 | 98,700 | — | — |
| 2017-06-08 | $15.30 | $15.30 | 140,500 | — | — |
| 2017-06-07 | $15.13 | $15.13 | 99,500 | — | — |
| 2017-06-06 | $14.95 | $14.95 | 468,800 | — | — |
| 2017-06-05 | $16.65 | $16.65 | 228,400 | — | — |
| 2017-06-02 | $17.00 | $17.00 | 168,000 | — | — |
| 2017-06-01 | $17.05 | $17.05 | 87,800 | — | — |
| 2017-05-31 | $17.60 | $17.60 | 106,400 | — | — |
| 2017-05-30 | $17.90 | $17.90 | 90,000 | — | — |
| 2017-05-26 | $18.15 | $18.15 | 42,400 | — | — |
| 2017-05-25 | $18.10 | $18.10 | 67,400 | — | — |
| 2017-05-24 | $18.45 | $18.45 | 70,500 | — | — |
| 2017-05-23 | $18.10 | $18.10 | 46,600 | — | — |
| 2017-05-22 | $18.30 | $18.30 | 71,700 | — | — |
| 2017-05-19 | $18.10 | $18.10 | 82,900 | — | — |
| 2017-05-18 | $18.50 | $18.50 | 72,400 | — | — |
| 2017-05-17 | $18.65 | $18.65 | 85,500 | — | — |
| 2017-05-16 | $19.40 | $19.40 | 110,800 | — | — |
| 2017-05-15 | $19.30 | $19.30 | 116,100 | — | — |
| 2017-05-12 | $20.50 | $20.50 | 124,700 | — | — |
| 2017-05-11 | $21.75 | $21.75 | 92,900 | — | — |
| 2017-05-10 | $21.85 | $21.85 | 61,200 | — | — |
| 2017-05-09 | $21.90 | $21.90 | 49,800 | — | — |
| 2017-05-08 | $22.00 | $22.00 | 58,000 | — | — |
| 2017-05-05 | $22.15 | $22.15 | 85,800 | — | — |
| 2017-05-04 | $22.75 | $22.75 | 136,600 | — | — |
| 2017-05-03 | $23.95 | $23.95 | 112,600 | — | — |
| 2017-05-02 | $24.05 | $24.05 | 109,600 | — | — |
| 2017-05-01 | $24.15 | $24.15 | 287,000 | — | — |
| 2017-04-28 | $23.60 | $23.60 | 178,600 | — | — |
| 2017-04-27 | $22.95 | $22.95 | 158,700 | — | — |
| 2017-04-26 | $22.30 | $22.30 | 98,200 | — | — |
| 2017-04-25 | $21.70 | $21.70 | 114,800 | — | — |
| 2017-04-24 | $21.60 | $21.60 | 55,200 | — | — |
| 2017-04-21 | $21.50 | $21.50 | 49,500 | — | — |
| 2017-04-20 | $21.45 | $21.45 | 63,800 | — | — |
| 2017-04-19 | $21.15 | $21.15 | 38,800 | — | — |
| 2017-04-18 | $20.90 | $20.90 | 50,400 | — | — |
| 2017-04-17 | $20.65 | $20.65 | 41,600 | — | — |
| 2017-04-13 | $20.70 | $20.70 | 31,000 | — | — |
| 2017-04-12 | $21.10 | $21.10 | 23,800 | — | — |
| 2017-04-11 | $21.25 | $21.25 | 49,400 | — | — |
| 2017-04-10 | $20.90 | $20.90 | 29,600 | — | — |
| 2017-04-07 | $20.50 | $20.50 | 142,700 | — | — |
| 2017-04-06 | $20.95 | $20.95 | 58,100 | — | — |
| 2017-04-05 | $20.60 | $20.60 | 102,200 | — | — |
| 2017-04-04 | $21.20 | $21.20 | 95,400 | — | — |
| 2017-04-03 | $21.20 | $21.20 | 59,900 | — | — |
| 2017-03-31 | $21.45 | $21.45 | 69,000 | — | — |
| 2017-03-30 | $21.40 | $21.40 | 106,500 | — | — |
| 2017-03-29 | $21.20 | $21.20 | 144,100 | — | — |
| 2017-03-28 | $20.45 | $20.45 | 102,500 | — | — |
| 2017-03-27 | $19.40 | $19.40 | 51,200 | — | — |
| 2017-03-24 | $19.40 | $19.40 | 64,100 | — | — |
| 2017-03-23 | $19.40 | $19.40 | 58,100 | — | — |
| 2017-03-22 | $19.10 | $19.10 | 127,600 | — | — |
| 2017-03-21 | $19.65 | $19.65 | 153,700 | — | — |
| 2017-03-20 | $19.20 | $19.20 | 66,700 | — | — |
| 2017-03-17 | $19.95 | $19.95 | 124,100 | — | — |
| 2017-03-16 | $19.55 | $19.55 | 26,700 | — | — |
| 2017-03-15 | $19.20 | $19.20 | 42,400 | — | — |
| 2017-03-14 | $18.70 | $18.70 | 36,400 | — | — |
| 2017-03-13 | $19.20 | $19.20 | 79,400 | — | — |
| 2017-03-10 | $18.95 | $18.95 | 67,300 | — | — |
| 2017-03-09 | $18.75 | $18.75 | 76,100 | — | — |
| 2017-03-08 | $18.75 | $18.75 | 129,200 | — | — |
| 2017-03-07 | $18.15 | $18.15 | 104,500 | — | — |
| 2017-03-06 | $18.10 | $18.10 | 46,600 | — | — |
| 2017-03-03 | $17.90 | $17.90 | 61,900 | — | — |
| 2017-03-02 | $18.30 | $18.30 | 72,600 | — | — |
| 2017-03-01 | $18.00 | $18.00 | 75,800 | — | — |
| 2017-02-28 | $18.55 | $18.55 | 152,500 | — | — |
| 2017-02-27 | $18.65 | $18.65 | 104,400 | — | — |
| 2017-02-24 | $18.60 | $18.60 | 101,100 | — | — |
| 2017-02-23 | $19.10 | $19.10 | 240,100 | — | — |
| 2017-02-22 | $20.55 | $20.55 | 223,300 | — | — |
| 2017-02-21 | $19.75 | $19.75 | 168,400 | — | — |
| 2017-02-17 | $19.10 | $19.10 | 133,900 | — | — |
| 2017-02-16 | $18.30 | $18.30 | 139,900 | — | — |
| 2017-02-15 | $18.25 | $18.25 | 213,200 | — | — |
| 2017-02-14 | $17.90 | $17.90 | 188,200 | — | — |
| 2017-02-13 | $17.65 | $17.65 | 184,400 | — | — |
| 2017-02-10 | $16.85 | $16.85 | 51,500 | — | — |
| 2017-02-09 | $16.35 | $16.35 | 126,400 | — | — |
| 2017-02-08 | $16.95 | $16.95 | 192,700 | — | — |
| 2017-02-07 | $16.50 | $16.50 | 138,200 | — | — |
| 2017-02-06 | $15.75 | $15.75 | 54,500 | — | — |
| 2017-02-03 | $15.65 | $15.65 | 85,600 | — | — |
| 2017-02-02 | $15.45 | $15.45 | 170,300 | — | — |
| 2017-02-01 | $15.20 | $15.20 | 62,300 | — | — |
| 2017-01-31 | $15.35 | $15.35 | 176,900 | — | — |
| 2017-01-30 | $15.80 | $15.80 | 202,600 | — | — |
| 2017-01-27 | $15.30 | $15.30 | 147,500 | — | — |
| 2017-01-26 | $15.25 | $15.25 | 193,600 | — | — |
| 2017-01-25 | $15.55 | $15.55 | 278,400 | — | — |
| 2017-01-24 | $15.55 | $15.55 | 74,200 | — | — |
| 2017-01-23 | $15.50 | $15.50 | 79,600 | — | — |
| 2017-01-20 | $15.75 | $15.75 | 191,900 | — | — |
| 2017-01-19 | $15.60 | $15.60 | 336,900 | — | — |
| 2017-01-18 | $15.20 | $15.20 | 53,800 | — | — |
| 2017-01-17 | $15.15 | $15.15 | 100,300 | — | — |
| 2017-01-13 | $15.30 | $15.30 | 47,800 | — | — |
| 2017-01-12 | $15.30 | $15.30 | 138,500 | — | — |
| 2017-01-11 | $15.55 | $15.55 | 180,900 | — | — |
| 2017-01-10 | $16.00 | $16.00 | 119,100 | — | — |
| 2017-01-09 | $15.60 | $15.60 | 108,900 | — | — |
| 2017-01-06 | $16.25 | $16.25 | 115,000 | — | — |
| 2017-01-05 | $17.00 | $17.00 | 398,000 | — | — |
| 2017-01-04 | $17.65 | $17.65 | 83,600 | — | — |
| 2017-01-03 | $16.50 | $16.50 | 90,900 | — | — |