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
- 2002-01-29 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 | $15.98 | $16.56 | 548,400 | — | — |
| 2017-12-28 | $19.97 | $20.69 | 4,313,800 | — | — |
| 2017-12-27 | $13.26 | $13.74 | 164,000 | — | — |
| 2017-12-26 | $13.50 | $13.99 | 27,700 | — | — |
| 2017-12-22 | $13.78 | $14.28 | 2,200 | — | — |
| 2017-12-21 | $13.59 | $14.08 | 2,400 | — | — |
| 2017-12-20 | $13.60 | $14.09 | 3,100 | — | — |
| 2017-12-19 | $13.88 | $14.38 | 8,200 | — | — |
| 2017-12-18 | $13.70 | $14.19 | 10,100 | — | — |
| 2017-12-15 | $13.62 | $14.11 | 11,500 | — | — |
| 2017-12-14 | $13.38 | $13.86 | 27,000 | — | — |
| 2017-12-13 | $13.33 | $13.81 | 16,300 | — | — |
| 2017-12-12 | $13.50 | $13.99 | 5,800 | — | — |
| 2017-12-11 | $13.82 | $14.32 | 15,100 | — | — |
| 2017-12-08 | $14.60 | $15.13 | 3,600 | — | — |
| 2017-12-07 | $14.92 | $15.46 | 2,100 | — | — |
| 2017-12-06 | $14.86 | $15.40 | 11,600 | — | — |
| 2017-12-05 | $14.86 | $15.40 | 11,600 | — | — |
| 2017-12-04 | $14.90 | $15.44 | 4,300 | — | — |
| 2017-12-01 | $14.98 | $15.52 | 7,600 | — | — |
| 2017-11-30 | $14.59 | $15.12 | 7,800 | — | — |
| 2017-11-29 | $14.68 | $15.21 | 1,900 | — | — |
| 2017-11-28 | $14.72 | $15.25 | 6,000 | — | — |
| 2017-11-27 | $14.95 | $15.49 | 2,800 | — | — |
| 2017-11-24 | $14.39 | $14.91 | 400 | — | — |
| 2017-11-22 | $14.51 | $15.03 | 12,200 | — | — |
| 2017-11-21 | $14.86 | $15.40 | 7,000 | — | — |
| 2017-11-20 | $14.77 | $15.30 | 6,700 | — | — |
| 2017-11-17 | $14.70 | $15.23 | 10,900 | — | — |
| 2017-11-16 | $14.57 | $15.10 | 1,500 | — | — |
| 2017-11-15 | $14.54 | $15.06 | 3,600 | — | — |
| 2017-11-14 | $14.66 | $15.19 | 11,600 | — | — |
| 2017-11-13 | $13.86 | $14.36 | 8,000 | — | — |
| 2017-11-10 | $14.35 | $14.87 | 12,500 | — | — |
| 2017-11-09 | $13.55 | $14.04 | 9,400 | — | — |
| 2017-11-08 | $13.07 | $13.54 | 5,000 | — | — |
| 2017-11-07 | $12.99 | $13.46 | 11,600 | — | — |
| 2017-11-06 | $13.14 | $13.61 | 8,600 | — | — |
| 2017-11-03 | $13.14 | $13.61 | 3,100 | — | — |
| 2017-11-02 | $12.88 | $13.34 | 3,000 | — | — |
| 2017-11-01 | $13.21 | $13.69 | 5,900 | — | — |
| 2017-10-31 | $12.73 | $13.19 | 700 | — | — |
| 2017-10-30 | $12.79 | $13.25 | 6,900 | — | — |
| 2017-10-27 | $13.03 | $13.50 | 6,900 | — | — |
| 2017-10-26 | $13.21 | $13.69 | 8,400 | — | — |
| 2017-10-25 | $13.30 | $13.78 | 7,800 | — | — |
| 2017-10-24 | $13.15 | $13.62 | 10,600 | — | — |
| 2017-10-23 | $13.29 | $13.77 | 9,300 | — | — |
| 2017-10-20 | $13.20 | $13.68 | 8,500 | — | — |
| 2017-10-19 | $12.79 | $13.25 | 8,000 | — | — |
| 2017-10-18 | $13.49 | $13.98 | 14,800 | — | — |
| 2017-10-17 | $13.11 | $13.58 | 11,600 | — | — |
| 2017-10-16 | $12.74 | $13.20 | 6,200 | — | — |
| 2017-10-13 | $12.37 | $12.82 | 5,300 | — | — |
| 2017-10-12 | $12.29 | $12.73 | 8,600 | — | — |
| 2017-10-11 | $12.15 | $12.59 | 9,000 | — | — |
| 2017-10-10 | $11.94 | $12.37 | 15,200 | — | — |
| 2017-10-09 | $12.00 | $12.43 | 11,600 | — | — |
| 2017-10-06 | $11.80 | $12.23 | 31,900 | — | — |
| 2017-10-05 | $11.76 | $12.18 | 5,200 | — | — |
| 2017-10-04 | $12.00 | $12.43 | 3,000 | — | — |
| 2017-10-03 | $11.63 | $12.05 | 7,100 | — | — |
| 2017-10-02 | $11.81 | $12.24 | 12,800 | — | — |
| 2017-09-29 | $12.40 | $12.85 | 10,600 | — | — |
| 2017-09-28 | $11.99 | $12.42 | 13,200 | — | — |
| 2017-09-27 | $11.55 | $11.97 | 7,000 | — | — |
| 2017-09-26 | $11.32 | $11.73 | 12,200 | — | — |
| 2017-09-25 | $10.90 | $11.29 | 8,200 | — | — |
| 2017-09-22 | $10.90 | $11.29 | 2,800 | — | — |
| 2017-09-21 | $10.98 | $11.38 | 4,200 | — | — |
| 2017-09-20 | $10.77 | $11.16 | 10,100 | — | — |
| 2017-09-19 | $10.91 | $11.30 | 14,600 | — | — |
| 2017-09-18 | $11.06 | $11.46 | 25,500 | — | — |
| 2017-09-15 | $10.70 | $11.09 | 16,700 | — | — |
| 2017-09-14 | $10.69 | $11.08 | 51,100 | — | — |
| 2017-09-13 | $10.74 | $11.13 | 33,800 | — | — |
| 2017-09-12 | $10.60 | $10.98 | 4,400 | — | — |
| 2017-09-11 | $10.45 | $10.83 | 0 | — | — |
| 2017-09-08 | $10.45 | $10.83 | 2,300 | — | — |
| 2017-09-07 | $10.53 | $10.91 | 1,100 | — | — |
| 2017-09-06 | $10.51 | $10.89 | 4,400 | — | — |
| 2017-09-05 | $10.42 | $10.80 | 1,900 | — | — |
| 2017-09-01 | $10.39 | $10.76 | 3,500 | — | — |
| 2017-08-31 | $10.67 | $11.05 | 5,100 | — | — |
| 2017-08-30 | $10.35 | $10.72 | 2,200 | — | — |
| 2017-08-29 | $10.27 | $10.64 | 11,600 | — | — |
| 2017-08-28 | $10.01 | $10.37 | 3,900 | — | — |
| 2017-08-25 | $9.88 | $10.24 | 4,100 | — | — |
| 2017-08-24 | $9.89 | $10.25 | 4,000 | — | — |
| 2017-08-23 | $9.76 | $10.11 | 7,500 | — | — |
| 2017-08-22 | $9.66 | $10.01 | 6,000 | — | — |
| 2017-08-21 | $9.93 | $10.29 | 5,800 | — | — |
| 2017-08-18 | $9.88 | $10.24 | 12,300 | — | — |
| 2017-08-17 | $10.10 | $10.46 | 6,600 | — | — |
| 2017-08-16 | $10.32 | $10.69 | 11,200 | — | — |
| 2017-08-15 | $10.25 | $10.62 | 26,200 | — | — |
| 2017-08-14 | $11.29 | $11.70 | 12,300 | — | — |
| 2017-08-11 | $11.05 | $11.45 | 31,300 | — | — |
| 2017-08-10 | $11.53 | $11.95 | 36,600 | — | — |
| 2017-08-09 | $11.88 | $12.31 | 12,700 | — | — |
| 2017-08-08 | $12.33 | $12.77 | 12,600 | — | — |
| 2017-08-07 | $12.27 | $12.71 | 8,200 | — | — |
| 2017-08-04 | $11.99 | $12.42 | 13,700 | — | — |
| 2017-08-03 | $11.65 | $12.07 | 19,500 | — | — |
| 2017-08-02 | $12.98 | $13.45 | 35,200 | — | — |
| 2017-08-01 | $11.49 | $11.90 | 12,500 | — | — |
| 2017-07-31 | $11.21 | $11.61 | 4,300 | — | — |
| 2017-07-28 | $11.22 | $11.62 | 4,300 | — | — |
| 2017-07-27 | $11.32 | $11.73 | 8,400 | — | — |
| 2017-07-26 | $11.03 | $11.43 | 11,100 | — | — |
| 2017-07-25 | $10.78 | $11.17 | 9,600 | — | — |
| 2017-07-24 | $10.86 | $11.25 | 18,300 | — | — |
| 2017-07-21 | $10.19 | $10.56 | 3,000 | — | — |
| 2017-07-20 | $10.35 | $10.72 | 2,500 | — | — |
| 2017-07-19 | $10.39 | $10.76 | 10,000 | — | — |
| 2017-07-18 | $10.22 | $10.59 | 5,200 | — | — |
| 2017-07-17 | $10.18 | $10.55 | 2,300 | — | — |
| 2017-07-14 | $10.01 | $10.37 | 3,800 | — | — |
| 2017-07-13 | $10.10 | $10.46 | 5,200 | — | — |
| 2017-07-12 | $10.20 | $10.57 | 3,000 | — | — |
| 2017-07-11 | $10.13 | $10.50 | 2,900 | — | — |
| 2017-07-10 | $10.16 | $10.53 | 1,500 | — | — |
| 2017-07-07 | $10.16 | $10.53 | 2,500 | — | — |
| 2017-07-06 | $10.05 | $10.41 | 2,600 | — | — |
| 2017-07-05 | $10.10 | $10.46 | 7,700 | — | — |
| 2017-07-03 | $10.28 | $10.65 | 2,600 | — | — |
| 2017-06-30 | $10.34 | $10.71 | 2,800 | — | — |
| 2017-06-29 | $10.30 | $10.67 | 9,200 | — | — |
| 2017-06-28 | $10.35 | $10.72 | 4,100 | — | — |
| 2017-06-27 | $10.34 | $10.71 | 1,500 | — | — |
| 2017-06-26 | $10.35 | $10.72 | 8,300 | — | — |
| 2017-06-23 | $9.97 | $10.33 | 7,200 | — | — |
| 2017-06-22 | $10.15 | $10.52 | 10,400 | — | — |
| 2017-06-21 | $9.82 | $10.17 | 1,400 | — | — |
| 2017-06-20 | $9.81 | $10.16 | 3,700 | — | — |
| 2017-06-19 | $9.64 | $9.99 | 7,600 | — | — |
| 2017-06-16 | $10.00 | $10.36 | 6,000 | — | — |
| 2017-06-15 | $10.21 | $10.58 | 9,600 | — | — |
| 2017-06-14 | $10.03 | $10.39 | 8,000 | — | — |
| 2017-06-13 | $10.32 | $10.69 | 5,700 | — | — |
| 2017-06-12 | $10.28 | $10.65 | 5,900 | — | — |
| 2017-06-09 | $10.10 | $10.46 | 13,300 | — | — |
| 2017-06-08 | $9.70 | $10.05 | 5,500 | — | — |
| 2017-06-07 | $9.70 | $10.05 | 11,400 | — | — |
| 2017-06-06 | $9.11 | $9.44 | 16,800 | — | — |
| 2017-06-05 | $9.58 | $9.93 | 10,000 | — | — |
| 2017-06-02 | $9.51 | $9.85 | 3,200 | — | — |
| 2017-06-01 | $10.00 | $10.36 | 45,900 | — | — |
| 2017-05-31 | $10.09 | $10.45 | 33,700 | — | — |
| 2017-05-30 | $10.76 | $11.15 | 6,700 | — | — |
| 2017-05-26 | $10.69 | $11.08 | 6,900 | — | — |
| 2017-05-25 | $10.88 | $11.27 | 12,800 | — | — |
| 2017-05-24 | $11.37 | $11.78 | 15,400 | — | — |
| 2017-05-23 | $11.10 | $11.50 | 21,600 | — | — |
| 2017-05-22 | $10.56 | $10.94 | 16,900 | — | — |
| 2017-05-19 | $10.81 | $11.20 | 29,600 | — | — |
| 2017-05-18 | $10.71 | $11.10 | 8,300 | — | — |
| 2017-05-17 | $10.75 | $11.14 | 19,300 | — | — |
| 2017-05-16 | $11.30 | $11.71 | 33,400 | — | — |
| 2017-05-15 | $12.51 | $12.96 | 41,700 | — | — |
| 2017-05-12 | $14.04 | $14.55 | 73,200 | — | — |
| 2017-05-11 | $15.54 | $16.10 | 55,100 | — | — |
| 2017-05-10 | $15.48 | $16.04 | 9,200 | — | — |
| 2017-05-09 | $14.53 | $15.05 | 8,200 | — | — |
| 2017-05-08 | $14.28 | $14.79 | 10,100 | — | — |
| 2017-05-05 | $14.40 | $14.92 | 15,200 | — | — |
| 2017-05-04 | $14.83 | $15.36 | 15,300 | — | — |
| 2017-05-03 | $15.02 | $15.56 | 8,600 | — | — |
| 2017-05-02 | $15.10 | $15.64 | 24,800 | — | — |
| 2017-05-01 | $15.72 | $16.29 | 19,000 | — | — |
| 2017-04-28 | $15.51 | $16.07 | 6,900 | — | — |
| 2017-04-27 | $15.52 | $16.08 | 3,300 | — | — |
| 2017-04-26 | $15.54 | $16.10 | 3,700 | — | — |
| 2017-04-25 | $15.58 | $16.14 | 12,600 | — | — |
| 2017-04-24 | $15.25 | $15.80 | 9,900 | — | — |
| 2017-04-21 | $15.17 | $15.72 | 1,600 | — | — |
| 2017-04-20 | $15.07 | $15.61 | 8,500 | — | — |
| 2017-04-19 | $15.04 | $15.58 | 11,700 | — | — |
| 2017-04-18 | $15.05 | $15.59 | 4,900 | — | — |
| 2017-04-17 | $15.28 | $15.83 | 1,600 | — | — |
| 2017-04-13 | $15.38 | $15.93 | 6,800 | — | — |
| 2017-04-12 | $15.43 | $15.99 | 10,900 | — | — |
| 2017-04-11 | $15.58 | $16.14 | 6,600 | — | — |
| 2017-04-10 | $15.44 | $16.00 | 11,000 | — | — |
| 2017-04-07 | $15.06 | $15.60 | 6,700 | — | — |
| 2017-04-06 | $15.75 | $16.32 | 12,300 | — | — |
| 2017-04-05 | $15.75 | $16.32 | 21,100 | — | — |
| 2017-04-04 | $15.31 | $15.86 | 19,600 | — | — |
| 2017-04-03 | $15.18 | $15.73 | 16,200 | — | — |
| 2017-03-31 | $15.90 | $16.47 | 24,200 | — | — |
| 2017-03-30 | $15.79 | $16.36 | 23,500 | — | — |
| 2017-03-29 | $15.17 | $15.72 | 16,400 | — | — |
| 2017-03-28 | $15.05 | $15.59 | 5,200 | — | — |
| 2017-03-27 | $14.92 | $15.46 | 10,200 | — | — |
| 2017-03-24 | $14.60 | $15.13 | 13,400 | — | — |
| 2017-03-23 | $14.48 | $15.00 | 14,200 | — | — |
| 2017-03-22 | $14.45 | $14.97 | 6,100 | — | — |
| 2017-03-21 | $14.67 | $15.20 | 7,500 | — | — |
| 2017-03-20 | $14.95 | $15.49 | 11,500 | — | — |
| 2017-03-17 | $14.97 | $15.51 | 31,400 | — | — |
| 2017-03-16 | $15.08 | $15.62 | 13,100 | — | — |
| 2017-03-15 | $14.78 | $15.31 | 40,000 | — | — |
| 2017-03-14 | $15.16 | $15.71 | 29,700 | — | — |
| 2017-03-13 | $14.38 | $14.90 | 25,000 | — | — |
| 2017-03-10 | $13.95 | $14.45 | 15,900 | — | — |
| 2017-03-09 | $14.15 | $14.66 | 12,000 | — | — |
| 2017-03-08 | $14.25 | $14.76 | 14,900 | — | — |
| 2017-03-07 | $14.01 | $14.52 | 19,300 | — | — |
| 2017-03-06 | $14.30 | $14.82 | 47,400 | — | — |
| 2017-03-03 | $14.41 | $14.93 | 68,900 | — | — |
| 2017-03-02 | $15.31 | $15.86 | 66,000 | — | — |
| 2017-03-01 | $15.94 | $16.51 | 16,200 | — | — |
| 2017-02-28 | $15.66 | $16.22 | 50,400 | — | — |
| 2017-02-27 | $16.16 | $16.74 | 25,400 | — | — |
| 2017-02-24 | $16.39 | $16.98 | 47,200 | — | — |
| 2017-02-23 | $16.19 | $16.77 | 42,400 | — | — |
| 2017-02-22 | $16.09 | $16.67 | 91,000 | — | — |
| 2017-02-21 | $16.73 | $17.33 | 92,400 | — | — |
| 2017-02-17 | $17.63 | $18.27 | 46,100 | — | — |
| 2017-02-16 | $17.77 | $18.41 | 29,300 | — | — |
| 2017-02-15 | $18.56 | $19.23 | 36,600 | — | — |
| 2017-02-14 | $18.73 | $19.41 | 28,100 | — | — |
| 2017-02-13 | $18.99 | $19.67 | 87,800 | — | — |
| 2017-02-10 | $19.68 | $20.39 | 129,200 | — | — |
| 2017-02-09 | $18.36 | $19.02 | 218,500 | — | — |
| 2017-02-08 | $20.11 | $20.84 | 64,100 | — | — |
| 2017-02-07 | $21.10 | $21.86 | 18,500 | — | — |
| 2017-02-06 | $21.18 | $21.94 | 18,800 | — | — |
| 2017-02-03 | $20.80 | $21.55 | 24,600 | — | — |
| 2017-02-02 | $20.77 | $21.52 | 26,700 | — | — |
| 2017-02-01 | $20.51 | $21.25 | 37,300 | — | — |
| 2017-01-31 | $21.87 | $22.66 | 76,200 | — | — |
| 2017-01-30 | $21.38 | $22.15 | 49,100 | — | — |
| 2017-01-27 | $21.57 | $22.35 | 59,500 | — | — |
| 2017-01-26 | $20.63 | $21.37 | 34,000 | — | — |
| 2017-01-25 | $20.08 | $20.80 | 70,400 | — | — |
| 2017-01-24 | $20.25 | $20.98 | 125,300 | — | — |
| 2017-01-23 | $21.39 | $22.16 | 139,400 | — | — |
| 2017-01-20 | $19.79 | $20.50 | 115,400 | — | — |
| 2017-01-19 | $19.05 | $19.74 | 64,700 | — | — |
| 2017-01-18 | $19.12 | $19.81 | 93,300 | — | — |
| 2017-01-17 | $18.75 | $19.43 | 45,600 | — | — |
| 2017-01-13 | $18.90 | $19.58 | 77,000 | — | — |
| 2017-01-12 | $18.58 | $19.25 | 40,800 | — | — |
| 2017-01-11 | $18.73 | $19.41 | 78,200 | — | — |
| 2017-01-10 | $18.06 | $18.71 | 143,400 | — | — |
| 2017-01-09 | $18.82 | $19.50 | 324,200 | — | — |
| 2017-01-06 | $18.05 | $18.70 | 1,488,100 | — | — |
| 2017-01-05 | $20.67 | $21.42 | 237,200 | — | — |
| 2017-01-04 | $23.03 | $23.86 | 235,500 | — | — |
| 2017-01-03 | $23.41 | $24.25 | 233,000 | — | — |