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
- 2015-06-25 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 | $20.45 | $20.45 | 376,500 | — | — |
| 2017-12-28 | $21.15 | $21.15 | 248,100 | — | — |
| 2017-12-27 | $22.15 | $22.15 | 447,000 | — | — |
| 2017-12-26 | $21.20 | $21.20 | 464,700 | — | — |
| 2017-12-22 | $20.55 | $20.55 | 153,600 | — | — |
| 2017-12-21 | $20.30 | $20.30 | 268,100 | — | — |
| 2017-12-20 | $20.60 | $20.60 | 151,300 | — | — |
| 2017-12-19 | $20.15 | $20.15 | 223,400 | — | — |
| 2017-12-18 | $20.35 | $20.35 | 400,400 | — | — |
| 2017-12-15 | $19.70 | $19.70 | 941,400 | — | — |
| 2017-12-14 | $19.90 | $19.90 | 391,600 | — | — |
| 2017-12-13 | $20.60 | $20.60 | 330,500 | — | — |
| 2017-12-12 | $20.50 | $20.50 | 230,800 | — | — |
| 2017-12-11 | $20.55 | $20.55 | 222,800 | — | — |
| 2017-12-08 | $20.85 | $20.85 | 182,900 | — | — |
| 2017-12-07 | $20.65 | $20.65 | 532,300 | — | — |
| 2017-12-06 | $20.85 | $20.85 | 274,900 | — | — |
| 2017-12-05 | $20.40 | $20.40 | 373,500 | — | — |
| 2017-12-04 | $20.75 | $20.75 | 419,200 | — | — |
| 2017-12-01 | $21.85 | $21.85 | 395,600 | — | — |
| 2017-11-30 | $22.40 | $22.40 | 440,600 | — | — |
| 2017-11-29 | $22.55 | $22.55 | 204,200 | — | — |
| 2017-11-28 | $22.85 | $22.85 | 255,300 | — | — |
| 2017-11-27 | $22.20 | $22.20 | 237,600 | — | — |
| 2017-11-24 | $22.70 | $22.70 | 113,100 | — | — |
| 2017-11-22 | $22.80 | $22.80 | 268,900 | — | — |
| 2017-11-21 | $23.40 | $23.40 | 347,200 | — | — |
| 2017-11-20 | $22.85 | $22.85 | 576,100 | — | — |
| 2017-11-17 | $22.35 | $22.35 | 372,000 | — | — |
| 2017-11-16 | $21.85 | $21.85 | 421,800 | — | — |
| 2017-11-15 | $21.55 | $21.55 | 642,000 | — | — |
| 2017-11-14 | $22.05 | $22.05 | 417,400 | — | — |
| 2017-11-13 | $22.00 | $22.00 | 467,800 | — | — |
| 2017-11-10 | $22.25 | $22.25 | 384,900 | — | — |
| 2017-11-09 | $22.95 | $22.95 | 659,900 | — | — |
| 2017-11-08 | $22.35 | $22.35 | 379,300 | — | — |
| 2017-11-07 | $22.05 | $22.05 | 680,500 | — | — |
| 2017-11-06 | $22.95 | $22.95 | 1,229,500 | — | — |
| 2017-11-03 | $22.30 | $22.30 | 863,400 | — | — |
| 2017-11-02 | $22.60 | $22.60 | 1,018,800 | — | — |
| 2017-11-01 | $18.70 | $18.70 | 622,400 | — | — |
| 2017-10-31 | $19.90 | $19.90 | 351,300 | — | — |
| 2017-10-30 | $19.10 | $19.10 | 417,000 | — | — |
| 2017-10-27 | $19.30 | $19.30 | 309,700 | — | — |
| 2017-10-26 | $18.45 | $18.45 | 247,900 | — | — |
| 2017-10-25 | $18.25 | $18.25 | 317,100 | — | — |
| 2017-10-24 | $18.15 | $18.15 | 318,800 | — | — |
| 2017-10-23 | $18.25 | $18.25 | 405,500 | — | — |
| 2017-10-20 | $18.25 | $18.25 | 271,900 | — | — |
| 2017-10-19 | $17.40 | $17.40 | 374,900 | — | — |
| 2017-10-18 | $17.55 | $17.55 | 274,900 | — | — |
| 2017-10-17 | $17.85 | $17.85 | 293,600 | — | — |
| 2017-10-16 | $17.75 | $17.75 | 316,300 | — | — |
| 2017-10-13 | $17.85 | $17.85 | 410,800 | — | — |
| 2017-10-12 | $18.60 | $18.60 | 342,800 | — | — |
| 2017-10-11 | $18.70 | $18.70 | 435,800 | — | — |
| 2017-10-10 | $18.40 | $18.40 | 391,200 | — | — |
| 2017-10-09 | $17.80 | $17.80 | 244,200 | — | — |
| 2017-10-06 | $18.15 | $18.15 | 417,500 | — | — |
| 2017-10-05 | $18.00 | $18.00 | 582,700 | — | — |
| 2017-10-04 | $17.90 | $17.90 | 481,600 | — | — |
| 2017-10-03 | $18.00 | $18.00 | 350,100 | — | — |
| 2017-10-02 | $18.00 | $18.00 | 508,400 | — | — |
| 2017-09-29 | $17.80 | $17.80 | 288,400 | — | — |
| 2017-09-28 | $17.70 | $17.70 | 321,100 | — | — |
| 2017-09-27 | $17.55 | $17.55 | 507,000 | — | — |
| 2017-09-26 | $17.45 | $17.45 | 483,700 | — | — |
| 2017-09-25 | $17.50 | $17.50 | 447,900 | — | — |
| 2017-09-22 | $17.35 | $17.35 | 503,600 | — | — |
| 2017-09-21 | $17.45 | $17.45 | 267,800 | — | — |
| 2017-09-20 | $17.45 | $17.45 | 389,500 | — | — |
| 2017-09-19 | $17.25 | $17.25 | 548,200 | — | — |
| 2017-09-18 | $17.45 | $17.45 | 293,900 | — | — |
| 2017-09-15 | $17.15 | $17.15 | 1,091,600 | — | — |
| 2017-09-14 | $17.45 | $17.45 | 480,100 | — | — |
| 2017-09-13 | $17.15 | $17.15 | 316,400 | — | — |
| 2017-09-12 | $17.40 | $17.40 | 522,400 | — | — |
| 2017-09-11 | $16.75 | $16.75 | 671,700 | — | — |
| 2017-09-08 | $16.50 | $16.50 | 572,900 | — | — |
| 2017-09-07 | $16.40 | $16.40 | 766,700 | — | — |
| 2017-09-06 | $16.40 | $16.40 | 522,400 | — | — |
| 2017-09-05 | $17.05 | $17.05 | 570,600 | — | — |
| 2017-09-01 | $16.80 | $16.80 | 503,500 | — | — |
| 2017-08-31 | $17.50 | $17.50 | 807,700 | — | — |
| 2017-08-30 | $16.95 | $16.95 | 670,400 | — | — |
| 2017-08-29 | $16.90 | $16.90 | 456,900 | — | — |
| 2017-08-28 | $17.00 | $17.00 | 403,600 | — | — |
| 2017-08-25 | $17.10 | $17.10 | 495,400 | — | — |
| 2017-08-24 | $17.00 | $17.00 | 491,000 | — | — |
| 2017-08-23 | $16.70 | $16.70 | 538,200 | — | — |
| 2017-08-22 | $16.25 | $16.25 | 695,800 | — | — |
| 2017-08-21 | $15.50 | $15.50 | 612,200 | — | — |
| 2017-08-18 | $15.85 | $15.85 | 615,500 | — | — |
| 2017-08-17 | $16.10 | $16.10 | 1,233,200 | — | — |
| 2017-08-16 | $15.70 | $15.70 | 1,387,500 | — | — |
| 2017-08-15 | $16.85 | $16.85 | 1,240,300 | — | — |
| 2017-08-14 | $17.15 | $17.15 | 1,269,500 | — | — |
| 2017-08-11 | $19.15 | $19.15 | 602,200 | — | — |
| 2017-08-10 | $18.00 | $18.00 | 345,200 | — | — |
| 2017-08-09 | $18.50 | $18.50 | 461,500 | — | — |
| 2017-08-08 | $18.90 | $18.90 | 829,600 | — | — |
| 2017-08-07 | $18.85 | $18.85 | 760,000 | — | — |
| 2017-08-04 | $17.20 | $17.20 | 837,000 | — | — |
| 2017-08-03 | $16.25 | $16.25 | 900,500 | — | — |
| 2017-08-02 | $15.50 | $15.50 | 2,035,900 | — | — |
| 2017-08-01 | $18.65 | $18.65 | 685,300 | — | — |
| 2017-07-31 | $18.45 | $18.45 | 716,000 | — | — |
| 2017-07-28 | $19.55 | $19.55 | 697,700 | — | — |
| 2017-07-27 | $18.90 | $18.90 | 420,100 | — | — |
| 2017-07-26 | $19.20 | $19.20 | 384,000 | — | — |
| 2017-07-25 | $19.35 | $19.35 | 472,300 | — | — |
| 2017-07-24 | $19.15 | $19.15 | 496,000 | — | — |
| 2017-07-21 | $18.55 | $18.55 | 368,100 | — | — |
| 2017-07-20 | $18.55 | $18.55 | 520,200 | — | — |
| 2017-07-19 | $18.45 | $18.45 | 344,000 | — | — |
| 2017-07-18 | $18.45 | $18.45 | 403,700 | — | — |
| 2017-07-17 | $18.45 | $18.45 | 885,500 | — | — |
| 2017-07-14 | $17.55 | $17.55 | 433,700 | — | — |
| 2017-07-13 | $18.25 | $18.25 | 474,400 | — | — |
| 2017-07-12 | $18.33 | $18.33 | 571,000 | — | — |
| 2017-07-11 | $18.00 | $18.00 | 523,400 | — | — |
| 2017-07-10 | $18.10 | $18.10 | 757,300 | — | — |
| 2017-07-07 | $18.00 | $18.00 | 611,400 | — | — |
| 2017-07-06 | $18.45 | $18.45 | 1,011,500 | — | — |
| 2017-07-05 | $18.45 | $18.45 | 703,100 | — | — |
| 2017-07-03 | $17.55 | $17.55 | 590,700 | — | — |
| 2017-06-30 | $17.65 | $17.65 | 644,500 | — | — |
| 2017-06-29 | $17.40 | $17.40 | 945,100 | — | — |
| 2017-06-28 | $17.40 | $17.40 | 1,053,900 | — | — |
| 2017-06-27 | $16.15 | $16.15 | 1,140,400 | — | — |
| 2017-06-26 | $16.25 | $16.25 | 1,061,100 | — | — |
| 2017-06-23 | $15.60 | $15.60 | 4,761,300 | — | — |
| 2017-06-22 | $15.10 | $15.10 | 649,700 | — | — |
| 2017-06-21 | $15.30 | $15.30 | 604,700 | — | — |
| 2017-06-20 | $15.10 | $15.10 | 405,100 | — | — |
| 2017-06-19 | $15.45 | $15.45 | 703,800 | — | — |
| 2017-06-16 | $15.10 | $15.10 | 1,004,100 | — | — |
| 2017-06-15 | $14.80 | $14.80 | 2,270,800 | — | — |
| 2017-06-14 | $16.25 | $16.25 | 428,500 | — | — |
| 2017-06-13 | $15.95 | $15.95 | 420,400 | — | — |
| 2017-06-12 | $15.70 | $15.70 | 608,700 | — | — |
| 2017-06-09 | $16.05 | $16.05 | 366,200 | — | — |
| 2017-06-08 | $16.80 | $16.80 | 314,800 | — | — |
| 2017-06-07 | $16.70 | $16.70 | 447,200 | — | — |
| 2017-06-06 | $16.05 | $16.05 | 442,400 | — | — |
| 2017-06-05 | $16.25 | $16.25 | 690,800 | — | — |
| 2017-06-02 | $16.75 | $16.75 | 503,500 | — | — |
| 2017-06-01 | $16.75 | $16.75 | 483,600 | — | — |
| 2017-05-31 | $16.60 | $16.60 | 658,400 | — | — |
| 2017-05-30 | $16.50 | $16.50 | 583,500 | — | — |
| 2017-05-26 | $17.05 | $17.05 | 321,000 | — | — |
| 2017-05-25 | $17.00 | $17.00 | 626,500 | — | — |
| 2017-05-24 | $16.80 | $16.80 | 401,700 | — | — |
| 2017-05-23 | $16.75 | $16.75 | 501,300 | — | — |
| 2017-05-22 | $17.20 | $17.20 | 988,200 | — | — |
| 2017-05-19 | $16.30 | $16.30 | 1,101,000 | — | — |
| 2017-05-18 | $15.80 | $15.80 | 681,000 | — | — |
| 2017-05-17 | $15.80 | $15.80 | 675,900 | — | — |
| 2017-05-16 | $16.40 | $16.40 | 670,100 | — | — |
| 2017-05-15 | $16.45 | $16.45 | 4,554,300 | — | — |
| 2017-05-12 | $16.50 | $16.50 | 885,500 | — | — |
| 2017-05-11 | $15.85 | $15.85 | 891,500 | — | — |
| 2017-05-10 | $16.20 | $16.20 | 1,111,400 | — | — |
| 2017-05-09 | $15.40 | $15.40 | 1,804,100 | — | — |
| 2017-05-08 | $14.00 | $14.00 | 789,300 | — | — |
| 2017-05-05 | $13.60 | $13.60 | 548,600 | — | — |
| 2017-05-04 | $13.75 | $13.75 | 1,934,900 | — | — |
| 2017-05-03 | $15.15 | $15.15 | 1,029,100 | — | — |
| 2017-05-02 | $12.90 | $12.90 | 396,000 | — | — |
| 2017-05-01 | $13.40 | $13.40 | 466,500 | — | — |
| 2017-04-28 | $13.00 | $13.00 | 503,700 | — | — |
| 2017-04-27 | $12.85 | $12.85 | 435,200 | — | — |
| 2017-04-26 | $12.05 | $12.05 | 183,200 | — | — |
| 2017-04-25 | $11.80 | $11.80 | 155,200 | — | — |
| 2017-04-24 | $11.80 | $11.80 | 164,300 | — | — |
| 2017-04-21 | $11.60 | $11.60 | 176,300 | — | — |
| 2017-04-20 | $12.00 | $12.00 | 189,600 | — | — |
| 2017-04-19 | $11.85 | $11.85 | 269,000 | — | — |
| 2017-04-18 | $11.50 | $11.50 | 237,200 | — | — |
| 2017-04-17 | $11.30 | $11.30 | 344,900 | — | — |
| 2017-04-13 | $10.85 | $10.85 | 701,000 | — | — |
| 2017-04-12 | $11.25 | $11.25 | 325,400 | — | — |
| 2017-04-11 | $11.60 | $11.60 | 436,600 | — | — |
| 2017-04-10 | $11.75 | $11.75 | 396,600 | — | — |
| 2017-04-07 | $12.25 | $12.25 | 146,000 | — | — |
| 2017-04-06 | $12.65 | $12.65 | 265,500 | — | — |
| 2017-04-05 | $12.25 | $12.25 | 242,700 | — | — |
| 2017-04-04 | $12.30 | $12.30 | 286,700 | — | — |
| 2017-04-03 | $12.35 | $12.35 | 507,300 | — | — |
| 2017-03-31 | $12.50 | $12.50 | 463,600 | — | — |
| 2017-03-30 | $12.40 | $12.40 | 232,500 | — | — |
| 2017-03-29 | $12.20 | $12.20 | 179,500 | — | — |
| 2017-03-28 | $12.15 | $12.15 | 529,700 | — | — |
| 2017-03-27 | $12.15 | $12.15 | 672,800 | — | — |
| 2017-03-24 | $11.90 | $11.90 | 238,200 | — | — |
| 2017-03-23 | $11.90 | $11.90 | 421,100 | — | — |
| 2017-03-22 | $11.80 | $11.80 | 463,800 | — | — |
| 2017-03-21 | $11.80 | $11.80 | 323,400 | — | — |
| 2017-03-20 | $12.30 | $12.30 | 331,100 | — | — |
| 2017-03-17 | $12.45 | $12.45 | 353,900 | — | — |
| 2017-03-16 | $12.40 | $12.40 | 375,000 | — | — |
| 2017-03-15 | $12.30 | $12.30 | 610,800 | — | — |
| 2017-03-14 | $12.33 | $12.33 | 1,857,100 | — | — |
| 2017-03-13 | $14.05 | $14.05 | 399,300 | — | — |
| 2017-03-10 | $13.25 | $13.25 | 255,100 | — | — |
| 2017-03-09 | $12.90 | $12.90 | 243,200 | — | — |
| 2017-03-08 | $13.05 | $13.05 | 232,100 | — | — |
| 2017-03-07 | $13.10 | $13.10 | 176,800 | — | — |
| 2017-03-06 | $13.35 | $13.35 | 218,700 | — | — |
| 2017-03-03 | $13.40 | $13.40 | 347,400 | — | — |
| 2017-03-02 | $13.90 | $13.90 | 700,000 | — | — |
| 2017-03-01 | $13.40 | $13.40 | 431,300 | — | — |
| 2017-02-28 | $12.80 | $12.80 | 407,500 | — | — |
| 2017-02-27 | $12.60 | $12.60 | 446,500 | — | — |
| 2017-02-24 | $12.65 | $12.65 | 542,000 | — | — |
| 2017-02-23 | $12.05 | $12.05 | 563,700 | — | — |
| 2017-02-22 | $12.15 | $12.15 | 1,794,400 | — | — |
| 2017-02-21 | $9.35 | $9.35 | 289,300 | — | — |
| 2017-02-17 | $9.45 | $9.45 | 229,700 | — | — |
| 2017-02-16 | $9.05 | $9.05 | 157,600 | — | — |
| 2017-02-15 | $9.25 | $9.25 | 167,100 | — | — |
| 2017-02-14 | $9.20 | $9.20 | 200,900 | — | — |
| 2017-02-13 | $9.30 | $9.30 | 156,000 | — | — |
| 2017-02-10 | $9.35 | $9.35 | 160,600 | — | — |
| 2017-02-09 | $9.35 | $9.35 | 166,800 | — | — |
| 2017-02-08 | $9.30 | $9.30 | 228,600 | — | — |
| 2017-02-07 | $9.05 | $9.05 | 228,600 | — | — |
| 2017-02-06 | $9.00 | $9.00 | 227,600 | — | — |
| 2017-02-03 | $8.90 | $8.90 | 218,700 | — | — |
| 2017-02-02 | $8.30 | $8.30 | 243,000 | — | — |
| 2017-02-01 | $8.55 | $8.55 | 132,200 | — | — |
| 2017-01-31 | $8.50 | $8.50 | 214,000 | — | — |
| 2017-01-30 | $8.80 | $8.80 | 183,900 | — | — |
| 2017-01-27 | $8.85 | $8.85 | 130,900 | — | — |
| 2017-01-26 | $8.70 | $8.70 | 206,600 | — | — |
| 2017-01-25 | $8.80 | $8.80 | 462,800 | — | — |
| 2017-01-24 | $8.65 | $8.65 | 427,100 | — | — |
| 2017-01-23 | $8.55 | $8.55 | 188,000 | — | — |
| 2017-01-20 | $9.15 | $9.15 | 129,200 | — | — |
| 2017-01-19 | $9.05 | $9.05 | 128,000 | — | — |
| 2017-01-18 | $9.25 | $9.25 | 246,800 | — | — |
| 2017-01-17 | $9.15 | $9.15 | 289,900 | — | — |
| 2017-01-13 | $9.00 | $9.00 | 124,500 | — | — |
| 2017-01-12 | $8.85 | $8.85 | 225,900 | — | — |
| 2017-01-11 | $9.05 | $9.05 | 348,800 | — | — |
| 2017-01-10 | $8.75 | $8.75 | 247,900 | — | — |
| 2017-01-09 | $8.50 | $8.50 | 280,800 | — | — |
| 2017-01-06 | $8.25 | $8.25 | 324,700 | — | — |
| 2017-01-05 | $8.30 | $8.30 | 378,100 | — | — |
| 2017-01-04 | $8.60 | $8.60 | 352,300 | — | — |
| 2017-01-03 | $8.85 | $8.85 | 348,700 | — | — |