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
- 2007-12-13 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 | $15.90 | $15.90 | 92,800 | — | — |
| 2017-12-28 | $16.15 | $16.15 | 92,000 | — | — |
| 2017-12-27 | $16.45 | $16.45 | 85,500 | — | — |
| 2017-12-26 | $16.47 | $16.47 | 175,800 | — | — |
| 2017-12-22 | $16.39 | $16.39 | 110,500 | — | — |
| 2017-12-21 | $16.54 | $16.54 | 70,900 | — | — |
| 2017-12-20 | $16.75 | $16.75 | 148,100 | — | — |
| 2017-12-19 | $16.61 | $16.61 | 153,900 | — | — |
| 2017-12-18 | $16.56 | $16.56 | 142,200 | — | — |
| 2017-12-15 | $16.32 | $16.32 | 567,600 | — | — |
| 2017-12-14 | $16.01 | $16.01 | 201,800 | — | — |
| 2017-12-13 | $16.14 | $16.14 | 179,100 | — | — |
| 2017-12-12 | $16.17 | $16.17 | 100,500 | — | — |
| 2017-12-11 | $16.18 | $16.18 | 108,300 | — | — |
| 2017-12-08 | $16.12 | $16.12 | 107,100 | — | — |
| 2017-12-07 | $16.11 | $16.11 | 290,400 | — | — |
| 2017-12-06 | $16.56 | $16.56 | 115,800 | — | — |
| 2017-12-05 | $16.37 | $16.37 | 113,500 | — | — |
| 2017-12-04 | $16.55 | $16.55 | 140,100 | — | — |
| 2017-12-01 | $16.48 | $16.48 | 140,800 | — | — |
| 2017-11-30 | $16.54 | $16.54 | 149,300 | — | — |
| 2017-11-29 | $16.78 | $16.78 | 154,800 | — | — |
| 2017-11-28 | $16.47 | $16.47 | 500,700 | — | — |
| 2017-11-27 | $16.16 | $16.16 | 214,900 | — | — |
| 2017-11-24 | $15.95 | $15.95 | 113,400 | — | — |
| 2017-11-22 | $16.01 | $16.01 | 158,600 | — | — |
| 2017-11-21 | $16.15 | $16.15 | 143,300 | — | — |
| 2017-11-20 | $15.93 | $15.93 | 327,000 | — | — |
| 2017-11-17 | $15.69 | $15.69 | 95,600 | — | — |
| 2017-11-16 | $15.77 | $15.77 | 160,600 | — | — |
| 2017-11-15 | $15.11 | $15.11 | 144,200 | — | — |
| 2017-11-14 | $15.25 | $15.25 | 124,700 | — | — |
| 2017-11-13 | $15.40 | $15.40 | 133,300 | — | — |
| 2017-11-10 | $15.70 | $15.70 | 78,700 | — | — |
| 2017-11-09 | $15.75 | $15.75 | 169,700 | — | — |
| 2017-11-08 | $16.00 | $16.00 | 203,100 | — | — |
| 2017-11-07 | $15.72 | $15.72 | 161,000 | — | — |
| 2017-11-06 | $16.16 | $16.16 | 130,800 | — | — |
| 2017-11-03 | $16.08 | $16.08 | 88,700 | — | — |
| 2017-11-02 | $16.29 | $16.29 | 149,800 | — | — |
| 2017-11-01 | $16.12 | $16.12 | 193,600 | — | — |
| 2017-10-31 | $16.22 | $16.22 | 262,000 | — | — |
| 2017-10-30 | $16.69 | $16.69 | 227,100 | — | — |
| 2017-10-27 | $17.22 | $17.22 | 447,600 | — | — |
| 2017-10-26 | $18.00 | $18.00 | 138,300 | — | — |
| 2017-10-25 | $18.02 | $18.02 | 101,100 | — | — |
| 2017-10-24 | $18.12 | $18.12 | 195,500 | — | — |
| 2017-10-23 | $18.14 | $18.14 | 133,800 | — | — |
| 2017-10-20 | $18.04 | $18.04 | 102,900 | — | — |
| 2017-10-19 | $17.73 | $17.73 | 104,300 | — | — |
| 2017-10-18 | $17.84 | $17.84 | 143,500 | — | — |
| 2017-10-17 | $17.39 | $17.39 | 125,300 | — | — |
| 2017-10-16 | $17.48 | $17.48 | 188,400 | — | — |
| 2017-10-13 | $17.46 | $17.46 | 181,600 | — | — |
| 2017-10-12 | $17.21 | $17.21 | 245,900 | — | — |
| 2017-10-11 | $17.43 | $17.43 | 138,500 | — | — |
| 2017-10-10 | $17.39 | $17.39 | 196,300 | — | — |
| 2017-10-09 | $17.00 | $17.00 | 256,800 | — | — |
| 2017-10-06 | $17.87 | $17.87 | 194,300 | — | — |
| 2017-10-05 | $17.81 | $17.81 | 155,400 | — | — |
| 2017-10-04 | $17.67 | $17.67 | 135,500 | — | — |
| 2017-10-03 | $17.80 | $17.80 | 141,800 | — | — |
| 2017-10-02 | $17.95 | $17.95 | 192,000 | — | — |
| 2017-09-29 | $17.84 | $17.84 | 156,300 | — | — |
| 2017-09-28 | $18.04 | $18.04 | 195,400 | — | — |
| 2017-09-27 | $17.99 | $17.99 | 210,900 | — | — |
| 2017-09-26 | $17.75 | $17.75 | 115,400 | — | — |
| 2017-09-25 | $17.39 | $17.39 | 87,500 | — | — |
| 2017-09-22 | $17.57 | $17.57 | 82,700 | — | — |
| 2017-09-21 | $17.48 | $17.48 | 65,200 | — | — |
| 2017-09-20 | $17.70 | $17.70 | 160,500 | — | — |
| 2017-09-19 | $17.48 | $17.48 | 111,100 | — | — |
| 2017-09-18 | $17.71 | $17.71 | 152,000 | — | — |
| 2017-09-15 | $17.73 | $17.73 | 252,400 | — | — |
| 2017-09-14 | $17.89 | $17.89 | 128,300 | — | — |
| 2017-09-13 | $17.97 | $17.97 | 138,500 | — | — |
| 2017-09-12 | $17.99 | $17.99 | 143,700 | — | — |
| 2017-09-11 | $17.62 | $17.62 | 79,400 | — | — |
| 2017-09-08 | $17.51 | $17.51 | 79,100 | — | — |
| 2017-09-07 | $17.55 | $17.55 | 98,400 | — | — |
| 2017-09-06 | $17.60 | $17.60 | 137,900 | — | — |
| 2017-09-05 | $17.81 | $17.81 | 136,700 | — | — |
| 2017-09-01 | $17.72 | $17.72 | 76,900 | — | — |
| 2017-08-31 | $17.92 | $17.92 | 163,400 | — | — |
| 2017-08-30 | $17.45 | $17.45 | 113,200 | — | — |
| 2017-08-29 | $17.44 | $17.44 | 208,400 | — | — |
| 2017-08-28 | $17.39 | $17.39 | 203,200 | — | — |
| 2017-08-25 | $17.64 | $17.64 | 142,000 | — | — |
| 2017-08-24 | $17.01 | $17.01 | 139,000 | — | — |
| 2017-08-23 | $16.95 | $16.95 | 139,300 | — | — |
| 2017-08-22 | $17.28 | $17.28 | 143,900 | — | — |
| 2017-08-21 | $17.29 | $17.29 | 115,900 | — | — |
| 2017-08-18 | $17.21 | $17.21 | 134,000 | — | — |
| 2017-08-17 | $17.33 | $17.33 | 153,800 | — | — |
| 2017-08-16 | $17.47 | $17.47 | 191,200 | — | — |
| 2017-08-15 | $17.36 | $17.36 | 147,300 | — | — |
| 2017-08-14 | $17.84 | $17.84 | 173,700 | — | — |
| 2017-08-11 | $16.99 | $16.99 | 223,100 | — | — |
| 2017-08-10 | $17.29 | $17.29 | 178,500 | — | — |
| 2017-08-09 | $16.82 | $16.82 | 332,200 | — | — |
| 2017-08-08 | $17.95 | $17.95 | 125,900 | — | — |
| 2017-08-07 | $18.05 | $18.05 | 161,600 | — | — |
| 2017-08-04 | $18.09 | $18.09 | 177,800 | — | — |
| 2017-08-03 | $18.07 | $18.07 | 94,800 | — | — |
| 2017-08-02 | $17.85 | $17.85 | 147,800 | — | — |
| 2017-08-01 | $17.87 | $17.87 | 147,700 | — | — |
| 2017-07-31 | $17.71 | $17.71 | 166,800 | — | — |
| 2017-07-28 | $18.05 | $18.05 | 116,100 | — | — |
| 2017-07-27 | $17.80 | $17.80 | 253,400 | — | — |
| 2017-07-26 | $17.91 | $17.91 | 223,600 | — | — |
| 2017-07-25 | $18.08 | $18.08 | 256,400 | — | — |
| 2017-07-24 | $18.01 | $18.01 | 195,300 | — | — |
| 2017-07-21 | $17.99 | $17.99 | 237,500 | — | — |
| 2017-07-20 | $18.21 | $18.21 | 166,000 | — | — |
| 2017-07-19 | $18.54 | $18.54 | 120,500 | — | — |
| 2017-07-18 | $18.30 | $18.30 | 146,200 | — | — |
| 2017-07-17 | $18.36 | $18.36 | 117,400 | — | — |
| 2017-07-14 | $18.24 | $18.24 | 141,600 | — | — |
| 2017-07-13 | $18.47 | $18.47 | 159,400 | — | — |
| 2017-07-12 | $17.88 | $17.88 | 98,300 | — | — |
| 2017-07-11 | $17.66 | $17.66 | 139,900 | — | — |
| 2017-07-10 | $17.72 | $17.72 | 211,700 | — | — |
| 2017-07-07 | $17.97 | $17.97 | 97,800 | — | — |
| 2017-07-06 | $17.71 | $17.71 | 135,500 | — | — |
| 2017-07-05 | $18.13 | $18.13 | 117,100 | — | — |
| 2017-07-03 | $17.92 | $17.92 | 54,300 | — | — |
| 2017-06-30 | $17.92 | $17.92 | 213,300 | — | — |
| 2017-06-29 | $18.03 | $18.03 | 153,200 | — | — |
| 2017-06-28 | $18.03 | $18.03 | 195,200 | — | — |
| 2017-06-27 | $17.38 | $17.38 | 180,600 | — | — |
| 2017-06-26 | $17.66 | $17.66 | 146,900 | — | — |
| 2017-06-23 | $17.57 | $17.57 | 382,000 | — | — |
| 2017-06-22 | $17.79 | $17.79 | 117,100 | — | — |
| 2017-06-21 | $18.06 | $18.06 | 147,100 | — | — |
| 2017-06-20 | $18.21 | $18.21 | 138,300 | — | — |
| 2017-06-19 | $18.48 | $18.48 | 217,000 | — | — |
| 2017-06-16 | $18.45 | $18.45 | 268,200 | — | — |
| 2017-06-15 | $18.68 | $18.68 | 112,000 | — | — |
| 2017-06-14 | $18.53 | $18.53 | 134,400 | — | — |
| 2017-06-13 | $19.05 | $19.05 | 67,100 | — | — |
| 2017-06-12 | $18.98 | $18.98 | 136,600 | — | — |
| 2017-06-09 | $18.95 | $18.95 | 159,600 | — | — |
| 2017-06-08 | $19.04 | $19.04 | 152,700 | — | — |
| 2017-06-07 | $18.75 | $18.75 | 125,800 | — | — |
| 2017-06-06 | $18.74 | $18.74 | 245,100 | — | — |
| 2017-06-05 | $18.89 | $18.89 | 167,600 | — | — |
| 2017-06-02 | $19.40 | $19.40 | 207,200 | — | — |
| 2017-06-01 | $19.25 | $19.25 | 159,700 | — | — |
| 2017-05-31 | $18.83 | $18.83 | 196,500 | — | — |
| 2017-05-30 | $18.86 | $18.86 | 250,500 | — | — |
| 2017-05-26 | $19.22 | $19.22 | 137,100 | — | — |
| 2017-05-25 | $19.36 | $19.36 | 219,300 | — | — |
| 2017-05-24 | $19.30 | $19.30 | 100,600 | — | — |
| 2017-05-23 | $19.31 | $19.31 | 136,800 | — | — |
| 2017-05-22 | $19.34 | $19.34 | 146,600 | — | — |
| 2017-05-19 | $19.47 | $19.47 | 145,900 | — | — |
| 2017-05-18 | $19.36 | $19.36 | 200,600 | — | — |
| 2017-05-17 | $19.03 | $19.03 | 252,900 | — | — |
| 2017-05-16 | $20.11 | $20.11 | 255,900 | — | — |
| 2017-05-15 | $20.55 | $20.55 | 307,000 | — | — |
| 2017-05-12 | $20.76 | $20.76 | 205,300 | — | — |
| 2017-05-11 | $20.91 | $20.91 | 267,700 | — | — |
| 2017-05-10 | $20.84 | $20.84 | 200,300 | — | — |
| 2017-05-09 | $20.06 | $20.06 | 550,100 | — | — |
| 2017-05-08 | $19.93 | $19.93 | 271,500 | — | — |
| 2017-05-05 | $19.94 | $19.94 | 249,600 | — | — |
| 2017-05-04 | $20.29 | $20.29 | 308,300 | — | — |
| 2017-05-03 | $20.32 | $20.32 | 270,900 | — | — |
| 2017-05-02 | $20.36 | $20.36 | 414,000 | — | — |
| 2017-05-01 | $19.54 | $19.54 | 412,500 | — | — |
| 2017-04-28 | $18.85 | $18.85 | 743,600 | — | — |
| 2017-04-27 | $20.26 | $20.26 | 234,500 | — | — |
| 2017-04-26 | $20.43 | $20.43 | 315,500 | — | — |
| 2017-04-25 | $20.28 | $20.28 | 238,300 | — | — |
| 2017-04-24 | $19.70 | $19.70 | 252,600 | — | — |
| 2017-04-21 | $19.63 | $19.63 | 165,300 | — | — |
| 2017-04-20 | $19.71 | $19.71 | 199,200 | — | — |
| 2017-04-19 | $19.32 | $19.32 | 216,800 | — | — |
| 2017-04-18 | $19.37 | $19.37 | 196,400 | — | — |
| 2017-04-17 | $19.06 | $19.06 | 104,600 | — | — |
| 2017-04-13 | $18.69 | $18.69 | 156,600 | — | — |
| 2017-04-12 | $18.62 | $18.62 | 128,000 | — | — |
| 2017-04-11 | $19.04 | $19.04 | 166,800 | — | — |
| 2017-04-10 | $18.54 | $18.54 | 207,200 | — | — |
| 2017-04-07 | $19.10 | $19.10 | 437,900 | — | — |
| 2017-04-06 | $19.30 | $19.30 | 146,500 | — | — |
| 2017-04-05 | $18.96 | $18.96 | 187,000 | — | — |
| 2017-04-04 | $19.17 | $19.17 | 184,900 | — | — |
| 2017-04-03 | $19.07 | $19.07 | 261,500 | — | — |
| 2017-03-31 | $19.15 | $19.15 | 313,600 | — | — |
| 2017-03-30 | $18.65 | $18.65 | 121,200 | — | — |
| 2017-03-29 | $18.40 | $18.40 | 195,200 | — | — |
| 2017-03-28 | $18.42 | $18.42 | 171,500 | — | — |
| 2017-03-27 | $18.30 | $18.30 | 162,200 | — | — |
| 2017-03-24 | $18.65 | $18.65 | 121,000 | — | — |
| 2017-03-23 | $18.75 | $18.75 | 121,400 | — | — |
| 2017-03-22 | $18.50 | $18.50 | 175,700 | — | — |
| 2017-03-21 | $18.16 | $18.16 | 150,900 | — | — |
| 2017-03-20 | $18.91 | $18.91 | 112,600 | — | — |
| 2017-03-17 | $18.88 | $18.88 | 282,800 | — | — |
| 2017-03-16 | $18.65 | $18.65 | 147,500 | — | — |
| 2017-03-15 | $18.36 | $18.36 | 151,600 | — | — |
| 2017-03-14 | $18.19 | $18.19 | 223,600 | — | — |
| 2017-03-13 | $18.17 | $18.17 | 155,500 | — | — |
| 2017-03-10 | $18.32 | $18.32 | 232,700 | — | — |
| 2017-03-09 | $17.87 | $17.87 | 185,800 | — | — |
| 2017-03-08 | $17.86 | $17.86 | 124,100 | — | — |
| 2017-03-07 | $18.17 | $18.17 | 138,500 | — | — |
| 2017-03-06 | $18.11 | $18.11 | 176,800 | — | — |
| 2017-03-03 | $18.39 | $18.39 | 320,900 | — | — |
| 2017-03-02 | $18.07 | $18.07 | 382,200 | — | — |
| 2017-03-01 | $18.32 | $18.32 | 478,500 | — | — |
| 2017-02-28 | $17.86 | $17.86 | 499,900 | — | — |
| 2017-02-27 | $18.10 | $18.10 | 309,100 | — | — |
| 2017-02-24 | $18.08 | $18.08 | 256,100 | — | — |
| 2017-02-23 | $17.94 | $17.94 | 140,300 | — | — |
| 2017-02-22 | $18.41 | $18.41 | 243,800 | — | — |
| 2017-02-21 | $18.26 | $18.26 | 207,000 | — | — |
| 2017-02-17 | $18.24 | $18.24 | 266,000 | — | — |
| 2017-02-16 | $18.00 | $18.00 | 281,100 | — | — |
| 2017-02-15 | $18.03 | $18.03 | 248,100 | — | — |
| 2017-02-14 | $18.17 | $18.17 | 190,700 | — | — |
| 2017-02-13 | $18.39 | $18.39 | 292,600 | — | — |
| 2017-02-10 | $18.84 | $18.84 | 181,100 | — | — |
| 2017-02-09 | $18.92 | $18.92 | 226,500 | — | — |
| 2017-02-08 | $18.21 | $18.21 | 203,000 | — | — |
| 2017-02-07 | $18.60 | $18.60 | 327,300 | — | — |
| 2017-02-06 | $18.37 | $18.37 | 407,500 | — | — |
| 2017-02-03 | $18.71 | $18.71 | 292,900 | — | — |
| 2017-02-02 | $18.66 | $18.66 | 418,500 | — | — |
| 2017-02-01 | $19.53 | $19.53 | 393,500 | — | — |
| 2017-01-31 | $19.93 | $19.93 | 429,900 | — | — |
| 2017-01-30 | $20.19 | $20.19 | 582,400 | — | — |
| 2017-01-27 | $19.59 | $19.59 | 1,002,100 | — | — |
| 2017-01-26 | $16.83 | $16.83 | 136,400 | — | — |
| 2017-01-25 | $16.98 | $16.98 | 157,000 | — | — |
| 2017-01-24 | $16.69 | $16.69 | 142,200 | — | — |
| 2017-01-23 | $16.54 | $16.54 | 156,400 | — | — |
| 2017-01-20 | $16.90 | $16.90 | 166,400 | — | — |
| 2017-01-19 | $16.30 | $16.30 | 252,000 | — | — |
| 2017-01-18 | $16.46 | $16.46 | 284,000 | — | — |
| 2017-01-17 | $16.58 | $16.58 | 198,100 | — | — |
| 2017-01-13 | $17.27 | $17.27 | 166,300 | — | — |
| 2017-01-12 | $16.95 | $16.95 | 245,600 | — | — |
| 2017-01-11 | $17.56 | $17.56 | 182,600 | — | — |
| 2017-01-10 | $17.53 | $17.53 | 129,400 | — | — |
| 2017-01-09 | $17.34 | $17.34 | 136,800 | — | — |
| 2017-01-06 | $17.32 | $17.32 | 131,600 | — | — |
| 2017-01-05 | $17.40 | $17.40 | 223,900 | — | — |
| 2017-01-04 | $17.55 | $17.55 | 174,100 | — | — |
| 2017-01-03 | $17.50 | $17.50 | 159,400 | — | — |