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
- 1990-09-26 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 | $17.80 | $17.80 | 123,600 | — | — |
| 2017-12-28 | $18.20 | $18.20 | 115,500 | — | — |
| 2017-12-27 | $18.30 | $18.30 | 190,000 | — | — |
| 2017-12-26 | $18.15 | $18.15 | 129,600 | — | — |
| 2017-12-22 | $17.85 | $17.85 | 140,500 | — | — |
| 2017-12-21 | $17.70 | $17.70 | 212,600 | — | — |
| 2017-12-20 | $17.55 | $17.55 | 556,900 | — | — |
| 2017-12-19 | $17.90 | $17.90 | 283,200 | — | — |
| 2017-12-18 | $17.75 | $17.75 | 184,000 | — | — |
| 2017-12-15 | $17.40 | $17.40 | 661,500 | — | — |
| 2017-12-14 | $17.20 | $17.20 | 245,200 | — | — |
| 2017-12-13 | $17.65 | $17.65 | 240,700 | — | — |
| 2017-12-12 | $17.25 | $17.25 | 182,800 | — | — |
| 2017-12-11 | $17.30 | $17.30 | 221,700 | — | — |
| 2017-12-08 | $17.10 | $17.10 | 139,800 | — | — |
| 2017-12-07 | $17.00 | $17.00 | 169,000 | — | — |
| 2017-12-06 | $16.95 | $16.95 | 184,500 | — | — |
| 2017-12-05 | $17.20 | $17.20 | 163,000 | — | — |
| 2017-12-04 | $17.65 | $17.65 | 237,300 | — | — |
| 2017-12-01 | $17.70 | $17.70 | 267,400 | — | — |
| 2017-11-30 | $17.10 | $17.10 | 315,200 | — | — |
| 2017-11-29 | $17.55 | $17.55 | 213,300 | — | — |
| 2017-11-28 | $17.45 | $17.45 | 388,200 | — | — |
| 2017-11-27 | $16.75 | $16.75 | 206,300 | — | — |
| 2017-11-24 | $17.25 | $17.25 | 98,400 | — | — |
| 2017-11-22 | $17.05 | $17.05 | 197,800 | — | — |
| 2017-11-21 | $16.90 | $16.90 | 324,200 | — | — |
| 2017-11-20 | $16.70 | $16.70 | 782,400 | — | — |
| 2017-11-17 | $15.50 | $15.50 | 788,200 | — | — |
| 2017-11-16 | $15.50 | $15.50 | 294,000 | — | — |
| 2017-11-15 | $15.35 | $15.35 | 597,800 | — | — |
| 2017-11-14 | $15.40 | $15.40 | 506,800 | — | — |
| 2017-11-13 | $15.30 | $15.30 | 431,400 | — | — |
| 2017-11-10 | $15.50 | $15.50 | 590,100 | — | — |
| 2017-11-09 | $14.85 | $14.85 | 337,100 | — | — |
| 2017-11-08 | $14.75 | $14.75 | 390,000 | — | — |
| 2017-11-07 | $14.80 | $14.80 | 353,200 | — | — |
| 2017-11-06 | $14.20 | $14.20 | 157,600 | — | — |
| 2017-11-03 | $14.00 | $14.00 | 129,700 | — | — |
| 2017-11-02 | $13.95 | $13.95 | 117,100 | — | — |
| 2017-11-01 | $14.00 | $14.00 | 127,700 | — | — |
| 2017-10-31 | $14.10 | $14.10 | 230,900 | — | — |
| 2017-10-30 | $13.95 | $13.95 | 134,100 | — | — |
| 2017-10-27 | $13.90 | $13.90 | 217,200 | — | — |
| 2017-10-26 | $13.85 | $13.85 | 145,700 | — | — |
| 2017-10-25 | $13.40 | $13.40 | 115,700 | — | — |
| 2017-10-24 | $13.65 | $13.65 | 173,100 | — | — |
| 2017-10-23 | $13.55 | $13.55 | 188,200 | — | — |
| 2017-10-20 | $13.70 | $13.70 | 154,100 | — | — |
| 2017-10-19 | $13.55 | $13.55 | 206,200 | — | — |
| 2017-10-18 | $13.65 | $13.65 | 194,000 | — | — |
| 2017-10-17 | $13.70 | $13.70 | 184,000 | — | — |
| 2017-10-16 | $13.95 | $13.95 | 195,300 | — | — |
| 2017-10-13 | $13.83 | $13.83 | 299,800 | — | — |
| 2017-10-12 | $13.95 | $13.95 | 277,400 | — | — |
| 2017-10-11 | $14.15 | $14.15 | 302,200 | — | — |
| 2017-10-10 | $14.15 | $14.15 | 237,200 | — | — |
| 2017-10-09 | $14.13 | $14.13 | 276,800 | — | — |
| 2017-10-06 | $14.10 | $14.10 | 323,000 | — | — |
| 2017-10-05 | $14.80 | $14.80 | 156,400 | — | — |
| 2017-10-04 | $14.90 | $14.90 | 278,100 | — | — |
| 2017-10-03 | $14.95 | $14.95 | 222,700 | — | — |
| 2017-10-02 | $15.20 | $15.20 | 254,900 | — | — |
| 2017-09-29 | $15.20 | $15.20 | 361,200 | — | — |
| 2017-09-28 | $15.25 | $15.25 | 302,000 | — | — |
| 2017-09-27 | $15.20 | $15.20 | 555,300 | — | — |
| 2017-09-26 | $15.25 | $15.25 | 358,600 | — | — |
| 2017-09-25 | $15.10 | $15.10 | 478,600 | — | — |
| 2017-09-22 | $14.80 | $14.80 | 495,600 | — | — |
| 2017-09-21 | $14.70 | $14.70 | 443,100 | — | — |
| 2017-09-20 | $14.70 | $14.70 | 396,300 | — | — |
| 2017-09-19 | $14.70 | $14.70 | 425,600 | — | — |
| 2017-09-18 | $14.60 | $14.60 | 440,000 | — | — |
| 2017-09-15 | $14.60 | $14.60 | 565,900 | — | — |
| 2017-09-14 | $14.40 | $14.40 | 453,300 | — | — |
| 2017-09-13 | $14.40 | $14.40 | 381,300 | — | — |
| 2017-09-12 | $14.45 | $14.45 | 353,800 | — | — |
| 2017-09-11 | $14.30 | $14.30 | 435,700 | — | — |
| 2017-09-08 | $14.20 | $14.20 | 603,800 | — | — |
| 2017-09-07 | $13.90 | $13.90 | 895,500 | — | — |
| 2017-09-06 | $12.30 | $12.30 | 630,500 | — | — |
| 2017-09-05 | $12.15 | $12.15 | 528,400 | — | — |
| 2017-09-01 | $12.15 | $12.15 | 483,700 | — | — |
| 2017-08-31 | $11.85 | $11.85 | 454,200 | — | — |
| 2017-08-30 | $11.50 | $11.50 | 354,300 | — | — |
| 2017-08-29 | $11.45 | $11.45 | 624,400 | — | — |
| 2017-08-28 | $11.10 | $11.10 | 393,500 | — | — |
| 2017-08-25 | $10.45 | $10.45 | 215,200 | — | — |
| 2017-08-24 | $10.10 | $10.10 | 193,000 | — | — |
| 2017-08-23 | $10.00 | $10.00 | 261,900 | — | — |
| 2017-08-22 | $9.95 | $9.95 | 246,700 | — | — |
| 2017-08-21 | $9.95 | $9.95 | 291,400 | — | — |
| 2017-08-18 | $9.80 | $9.80 | 192,000 | — | — |
| 2017-08-17 | $9.70 | $9.70 | 281,500 | — | — |
| 2017-08-16 | $9.75 | $9.75 | 240,700 | — | — |
| 2017-08-15 | $9.90 | $9.90 | 262,400 | — | — |
| 2017-08-14 | $10.00 | $10.00 | 186,300 | — | — |
| 2017-08-11 | $10.05 | $10.05 | 371,700 | — | — |
| 2017-08-10 | $10.15 | $10.15 | 307,400 | — | — |
| 2017-08-09 | $10.40 | $10.40 | 222,000 | — | — |
| 2017-08-08 | $10.50 | $10.50 | 265,600 | — | — |
| 2017-08-07 | $10.50 | $10.50 | 367,000 | — | — |
| 2017-08-04 | $10.60 | $10.60 | 238,000 | — | — |
| 2017-08-03 | $10.65 | $10.65 | 575,200 | — | — |
| 2017-08-02 | $10.50 | $10.50 | 231,500 | — | — |
| 2017-08-01 | $10.50 | $10.50 | 374,400 | — | — |
| 2017-07-31 | $10.35 | $10.35 | 545,600 | — | — |
| 2017-07-28 | $10.65 | $10.65 | 461,700 | — | — |
| 2017-07-27 | $10.50 | $10.50 | 661,700 | — | — |
| 2017-07-26 | $9.35 | $9.35 | 290,000 | — | — |
| 2017-07-25 | $9.30 | $9.30 | 230,700 | — | — |
| 2017-07-24 | $9.30 | $9.30 | 201,800 | — | — |
| 2017-07-21 | $9.30 | $9.30 | 279,000 | — | — |
| 2017-07-20 | $9.60 | $9.60 | 159,500 | — | — |
| 2017-07-19 | $9.55 | $9.55 | 335,200 | — | — |
| 2017-07-18 | $9.25 | $9.25 | 460,400 | — | — |
| 2017-07-17 | $9.45 | $9.45 | 215,900 | — | — |
| 2017-07-14 | $9.60 | $9.60 | 151,800 | — | — |
| 2017-07-13 | $9.45 | $9.45 | 306,700 | — | — |
| 2017-07-12 | $9.40 | $9.40 | 355,700 | — | — |
| 2017-07-11 | $9.35 | $9.35 | 268,300 | — | — |
| 2017-07-10 | $9.30 | $9.30 | 314,100 | — | — |
| 2017-07-07 | $9.35 | $9.35 | 410,500 | — | — |
| 2017-07-06 | $9.30 | $9.30 | 288,200 | — | — |
| 2017-07-05 | $9.30 | $9.30 | 414,700 | — | — |
| 2017-07-03 | $9.35 | $9.35 | 158,400 | — | — |
| 2017-06-30 | $9.35 | $9.35 | 229,900 | — | — |
| 2017-06-29 | $9.30 | $9.30 | 462,900 | — | — |
| 2017-06-28 | $9.10 | $9.10 | 322,500 | — | — |
| 2017-06-27 | $9.05 | $9.05 | 397,600 | — | — |
| 2017-06-26 | $8.90 | $8.90 | 333,000 | — | — |
| 2017-06-23 | $8.15 | $8.15 | 460,000 | — | — |
| 2017-06-22 | $8.25 | $8.25 | 256,900 | — | — |
| 2017-06-21 | $8.05 | $8.05 | 499,500 | — | — |
| 2017-06-20 | $8.10 | $8.10 | 279,200 | — | — |
| 2017-06-19 | $8.10 | $8.10 | 260,500 | — | — |
| 2017-06-16 | $8.30 | $8.30 | 936,700 | — | — |
| 2017-06-15 | $8.20 | $8.20 | 163,800 | — | — |
| 2017-06-14 | $8.45 | $8.45 | 235,900 | — | — |
| 2017-06-13 | $8.60 | $8.60 | 237,000 | — | — |
| 2017-06-12 | $8.60 | $8.60 | 287,100 | — | — |
| 2017-06-09 | $8.90 | $8.90 | 381,100 | — | — |
| 2017-06-08 | $8.65 | $8.65 | 260,900 | — | — |
| 2017-06-07 | $8.25 | $8.25 | 309,300 | — | — |
| 2017-06-06 | $8.25 | $8.25 | 216,200 | — | — |
| 2017-06-05 | $8.40 | $8.40 | 193,200 | — | — |
| 2017-06-02 | $8.53 | $8.53 | 230,200 | — | — |
| 2017-06-01 | $8.55 | $8.55 | 259,000 | — | — |
| 2017-05-31 | $8.15 | $8.15 | 546,600 | — | — |
| 2017-05-30 | $8.20 | $8.20 | 465,900 | — | — |
| 2017-05-26 | $8.45 | $8.45 | 378,300 | — | — |
| 2017-05-25 | $8.15 | $8.15 | 571,600 | — | — |
| 2017-05-24 | $8.70 | $8.70 | 447,900 | — | — |
| 2017-05-23 | $8.60 | $8.60 | 448,500 | — | — |
| 2017-05-22 | $8.75 | $8.75 | 219,300 | — | — |
| 2017-05-19 | $8.85 | $8.85 | 347,700 | — | — |
| 2017-05-18 | $8.85 | $8.85 | 333,500 | — | — |
| 2017-05-17 | $8.75 | $8.75 | 614,000 | — | — |
| 2017-05-16 | $9.00 | $9.00 | 536,000 | — | — |
| 2017-05-15 | $9.20 | $9.20 | 711,200 | — | — |
| 2017-05-12 | $9.80 | $9.80 | 511,900 | — | — |
| 2017-05-11 | $9.95 | $9.95 | 455,000 | — | — |
| 2017-05-10 | $10.00 | $10.00 | 686,300 | — | — |
| 2017-05-09 | $11.00 | $11.00 | 444,600 | — | — |
| 2017-05-08 | $10.70 | $10.70 | 257,100 | — | — |
| 2017-05-05 | $10.75 | $10.75 | 421,500 | — | — |
| 2017-05-04 | $10.50 | $10.50 | 337,400 | — | — |
| 2017-05-03 | $10.80 | $10.80 | 570,800 | — | — |
| 2017-05-02 | $11.25 | $11.25 | 691,500 | — | — |
| 2017-05-01 | $12.00 | $12.00 | 828,500 | — | — |
| 2017-04-28 | $11.75 | $11.75 | 1,267,800 | — | — |
| 2017-04-27 | $16.88 | $16.88 | 120,000 | — | — |
| 2017-04-26 | $17.45 | $17.45 | 165,400 | — | — |
| 2017-04-25 | $17.15 | $17.15 | 125,500 | — | — |
| 2017-04-24 | $16.85 | $16.85 | 159,600 | — | — |
| 2017-04-21 | $16.70 | $16.70 | 169,000 | — | — |
| 2017-04-20 | $16.45 | $16.45 | 99,000 | — | — |
| 2017-04-19 | $16.25 | $16.25 | 124,600 | — | — |
| 2017-04-18 | $16.35 | $16.35 | 101,800 | — | — |
| 2017-04-17 | $16.35 | $16.35 | 79,700 | — | — |
| 2017-04-13 | $16.35 | $16.35 | 149,500 | — | — |
| 2017-04-12 | $16.60 | $16.60 | 165,200 | — | — |
| 2017-04-11 | $16.40 | $16.40 | 119,600 | — | — |
| 2017-04-10 | $16.70 | $16.70 | 130,600 | — | — |
| 2017-04-07 | $16.35 | $16.35 | 138,200 | — | — |
| 2017-04-06 | $16.55 | $16.55 | 116,500 | — | — |
| 2017-04-05 | $16.20 | $16.20 | 184,400 | — | — |
| 2017-04-04 | $16.15 | $16.15 | 123,700 | — | — |
| 2017-04-03 | $16.05 | $16.05 | 182,100 | — | — |
| 2017-03-31 | $16.50 | $16.50 | 131,400 | — | — |
| 2017-03-30 | $16.20 | $16.20 | 135,400 | — | — |
| 2017-03-29 | $16.20 | $16.20 | 111,600 | — | — |
| 2017-03-28 | $16.05 | $16.05 | 143,000 | — | — |
| 2017-03-27 | $15.75 | $15.75 | 152,300 | — | — |
| 2017-03-24 | $15.65 | $15.65 | 182,300 | — | — |
| 2017-03-23 | $15.65 | $15.65 | 123,300 | — | — |
| 2017-03-22 | $15.40 | $15.40 | 168,400 | — | — |
| 2017-03-21 | $15.25 | $15.25 | 151,200 | — | — |
| 2017-03-20 | $15.65 | $15.65 | 146,300 | — | — |
| 2017-03-17 | $15.90 | $15.90 | 445,300 | — | — |
| 2017-03-16 | $15.60 | $15.60 | 105,900 | — | — |
| 2017-03-15 | $15.70 | $15.70 | 298,000 | — | — |
| 2017-03-14 | $15.30 | $15.30 | 117,200 | — | — |
| 2017-03-13 | $15.55 | $15.55 | 97,500 | — | — |
| 2017-03-10 | $15.65 | $15.65 | 148,800 | — | — |
| 2017-03-09 | $15.70 | $15.70 | 241,200 | — | — |
| 2017-03-08 | $16.10 | $16.10 | 263,800 | — | — |
| 2017-03-07 | $15.75 | $15.75 | 259,000 | — | — |
| 2017-03-06 | $15.95 | $15.95 | 233,600 | — | — |
| 2017-03-03 | $15.90 | $15.90 | 229,200 | — | — |
| 2017-03-02 | $16.30 | $16.30 | 217,700 | — | — |
| 2017-03-01 | $16.70 | $16.70 | 109,300 | — | — |
| 2017-02-28 | $16.20 | $16.20 | 261,400 | — | — |
| 2017-02-27 | $16.70 | $16.70 | 211,600 | — | — |
| 2017-02-24 | $16.55 | $16.55 | 189,700 | — | — |
| 2017-02-23 | $16.70 | $16.70 | 211,700 | — | — |
| 2017-02-22 | $16.70 | $16.70 | 190,600 | — | — |
| 2017-02-21 | $17.10 | $17.10 | 192,300 | — | — |
| 2017-02-17 | $17.25 | $17.25 | 244,800 | — | — |
| 2017-02-16 | $17.00 | $17.00 | 432,400 | — | — |
| 2017-02-15 | $17.75 | $17.75 | 215,100 | — | — |
| 2017-02-14 | $17.30 | $17.30 | 302,800 | — | — |
| 2017-02-13 | $17.45 | $17.45 | 315,400 | — | — |
| 2017-02-10 | $17.95 | $17.95 | 326,100 | — | — |
| 2017-02-09 | $18.50 | $18.50 | 903,800 | — | — |
| 2017-02-08 | $21.25 | $21.25 | 170,100 | — | — |
| 2017-02-07 | $21.25 | $21.25 | 165,100 | — | — |
| 2017-02-06 | $21.60 | $21.60 | 125,200 | — | — |
| 2017-02-03 | $22.35 | $22.35 | 106,200 | — | — |
| 2017-02-02 | $21.45 | $21.45 | 113,300 | — | — |
| 2017-02-01 | $22.00 | $22.00 | 111,400 | — | — |
| 2017-01-31 | $22.40 | $22.40 | 128,500 | — | — |
| 2017-01-30 | $22.05 | $22.05 | 126,200 | — | — |
| 2017-01-27 | $22.85 | $22.85 | 105,900 | — | — |
| 2017-01-26 | $23.00 | $23.00 | 140,200 | — | — |
| 2017-01-25 | $22.50 | $22.50 | 162,000 | — | — |
| 2017-01-24 | $22.40 | $22.40 | 183,300 | — | — |
| 2017-01-23 | $21.70 | $21.70 | 133,600 | — | — |
| 2017-01-20 | $22.00 | $22.00 | 85,300 | — | — |
| 2017-01-19 | $21.75 | $21.75 | 87,900 | — | — |
| 2017-01-18 | $21.95 | $21.95 | 63,200 | — | — |
| 2017-01-17 | $21.90 | $21.90 | 87,400 | — | — |
| 2017-01-13 | $22.10 | $22.10 | 71,700 | — | — |
| 2017-01-12 | $21.95 | $21.95 | 99,800 | — | — |
| 2017-01-11 | $22.50 | $22.50 | 167,300 | — | — |
| 2017-01-10 | $22.20 | $22.20 | 85,400 | — | — |
| 2017-01-09 | $22.05 | $22.05 | 87,000 | — | — |
| 2017-01-06 | $22.55 | $22.55 | 104,000 | — | — |
| 2017-01-05 | $22.75 | $22.75 | 109,400 | — | — |
| 2017-01-04 | $23.45 | $23.45 | 155,100 | — | — |
| 2017-01-03 | $23.00 | $23.00 | 125,600 | — | — |