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
- 2014-06-19 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 | $15.19 | $15.57 | 499,500 | — | — |
| 2017-12-28 | $14.88 | $15.25 | 329,800 | — | — |
| 2017-12-27 | $14.80 | $15.17 | 344,000 | — | — |
| 2017-12-26 | $15.17 | $15.55 | 418,200 | — | — |
| 2017-12-22 | $14.14 | $14.49 | 552,500 | — | — |
| 2017-12-21 | $14.22 | $14.57 | 383,700 | — | — |
| 2017-12-20 | $14.18 | $14.53 | 382,600 | — | — |
| 2017-12-19 | $14.12 | $14.47 | 360,200 | — | — |
| 2017-12-18 | $14.08 | $14.43 | 426,900 | — | — |
| 2017-12-15 | $13.45 | $13.78 | 768,300 | — | — |
| 2017-12-14 | $13.37 | $13.70 | 338,400 | — | — |
| 2017-12-13 | $13.58 | $13.92 | 257,500 | — | — |
| 2017-12-12 | $13.54 | $13.88 | 260,100 | — | — |
| 2017-12-11 | $13.51 | $13.85 | 269,400 | — | — |
| 2017-12-08 | $13.47 | $13.80 | 344,700 | — | — |
| 2017-12-07 | $13.31 | $13.64 | 601,300 | — | — |
| 2017-12-06 | $12.83 | $13.15 | 1,762,400 | — | — |
| 2017-12-05 | $14.91 | $15.28 | 225,700 | — | — |
| 2017-12-04 | $15.41 | $15.79 | 277,900 | — | — |
| 2017-12-01 | $15.00 | $15.37 | 253,300 | — | — |
| 2017-11-30 | $15.10 | $15.47 | 307,600 | — | — |
| 2017-11-29 | $15.02 | $15.39 | 196,000 | — | — |
| 2017-11-28 | $14.80 | $15.17 | 257,300 | — | — |
| 2017-11-27 | $14.46 | $14.82 | 172,400 | — | — |
| 2017-11-24 | $14.81 | $15.18 | 140,700 | — | — |
| 2017-11-22 | $14.63 | $14.99 | 296,600 | — | — |
| 2017-11-21 | $14.49 | $14.85 | 302,300 | — | — |
| 2017-11-20 | $14.19 | $14.54 | 246,700 | — | — |
| 2017-11-17 | $13.81 | $14.15 | 343,500 | — | — |
| 2017-11-16 | $13.62 | $13.96 | 237,200 | — | — |
| 2017-11-15 | $13.63 | $13.97 | 347,200 | — | — |
| 2017-11-14 | $13.61 | $13.95 | 341,600 | — | — |
| 2017-11-13 | $14.10 | $14.45 | 298,900 | — | — |
| 2017-11-10 | $14.10 | $14.45 | 192,200 | — | — |
| 2017-11-09 | $14.16 | $14.51 | 280,200 | — | — |
| 2017-11-08 | $14.28 | $14.63 | 314,900 | — | — |
| 2017-11-07 | $14.23 | $14.58 | 268,500 | — | — |
| 2017-11-06 | $14.59 | $14.95 | 364,600 | — | — |
| 2017-11-03 | $14.52 | $14.88 | 409,200 | — | — |
| 2017-11-02 | $14.85 | $15.22 | 411,600 | — | — |
| 2017-11-01 | $14.43 | $14.79 | 643,300 | — | — |
| 2017-10-31 | $14.00 | $14.35 | 1,066,600 | — | — |
| 2017-10-30 | $14.80 | $15.17 | 1,074,700 | — | — |
| 2017-10-27 | $15.75 | $16.14 | 931,900 | — | — |
| 2017-10-26 | $17.67 | $18.11 | 328,400 | — | — |
| 2017-10-25 | $17.98 | $18.43 | 314,800 | — | — |
| 2017-10-24 | $18.45 | $18.91 | 380,300 | — | — |
| 2017-10-23 | $17.58 | $18.02 | 225,000 | — | — |
| 2017-10-20 | $17.57 | $18.01 | 370,000 | — | — |
| 2017-10-19 | $17.38 | $17.81 | 275,000 | — | — |
| 2017-10-18 | $17.71 | $18.15 | 279,500 | — | — |
| 2017-10-17 | $17.11 | $17.53 | 490,400 | — | — |
| 2017-10-16 | $17.23 | $17.66 | 307,200 | — | — |
| 2017-10-13 | $17.47 | $17.90 | 354,500 | — | — |
| 2017-10-12 | $16.91 | $17.33 | 231,500 | — | — |
| 2017-10-11 | $16.75 | $17.17 | 203,900 | — | — |
| 2017-10-10 | $16.72 | $17.13 | 174,900 | — | — |
| 2017-10-09 | $16.70 | $17.11 | 203,500 | — | — |
| 2017-10-06 | $17.23 | $17.66 | 456,100 | — | — |
| 2017-10-05 | $17.23 | $17.66 | 600,500 | — | — |
| 2017-10-04 | $16.86 | $17.28 | 416,200 | — | — |
| 2017-10-03 | $17.03 | $17.45 | 317,600 | — | — |
| 2017-10-02 | $17.15 | $17.58 | 434,700 | — | — |
| 2017-09-29 | $16.50 | $16.91 | 507,800 | — | — |
| 2017-09-28 | $15.96 | $16.36 | 309,700 | — | — |
| 2017-09-27 | $15.66 | $16.05 | 560,000 | — | — |
| 2017-09-26 | $15.64 | $16.03 | 323,100 | — | — |
| 2017-09-25 | $15.67 | $16.06 | 312,100 | — | — |
| 2017-09-22 | $15.45 | $15.83 | 248,400 | — | — |
| 2017-09-21 | $15.38 | $15.76 | 351,300 | — | — |
| 2017-09-20 | $16.07 | $16.47 | 933,900 | — | — |
| 2017-09-19 | $14.81 | $15.18 | 484,000 | — | — |
| 2017-09-18 | $14.88 | $15.25 | 601,000 | — | — |
| 2017-09-15 | $14.44 | $14.80 | 1,501,300 | — | — |
| 2017-09-14 | $13.76 | $14.10 | 458,000 | — | — |
| 2017-09-13 | $14.29 | $14.64 | 311,200 | — | — |
| 2017-09-12 | $14.25 | $14.60 | 277,200 | — | — |
| 2017-09-11 | $14.13 | $14.48 | 407,900 | — | — |
| 2017-09-08 | $14.69 | $15.05 | 359,700 | — | — |
| 2017-09-07 | $15.22 | $15.60 | 222,000 | — | — |
| 2017-09-06 | $14.86 | $15.23 | 277,300 | — | — |
| 2017-09-05 | $15.03 | $15.40 | 293,900 | — | — |
| 2017-09-01 | $15.18 | $15.56 | 306,700 | — | — |
| 2017-08-31 | $14.83 | $15.20 | 295,300 | — | — |
| 2017-08-30 | $14.83 | $15.20 | 272,900 | — | — |
| 2017-08-29 | $14.63 | $14.99 | 315,200 | — | — |
| 2017-08-28 | $14.72 | $15.09 | 468,100 | — | — |
| 2017-08-25 | $14.43 | $14.79 | 411,100 | — | — |
| 2017-08-24 | $14.34 | $14.70 | 435,300 | — | — |
| 2017-08-23 | $14.66 | $15.02 | 603,700 | — | — |
| 2017-08-22 | $14.60 | $14.96 | 427,100 | — | — |
| 2017-08-21 | $14.37 | $14.73 | 320,700 | — | — |
| 2017-08-18 | $14.53 | $14.89 | 612,900 | — | — |
| 2017-08-17 | $14.57 | $14.93 | 950,400 | — | — |
| 2017-08-16 | $15.24 | $15.62 | 458,700 | — | — |
| 2017-08-15 | $14.74 | $15.11 | 420,500 | — | — |
| 2017-08-14 | $15.57 | $15.96 | 256,200 | — | — |
| 2017-08-11 | $15.59 | $15.98 | 457,900 | — | — |
| 2017-08-10 | $15.99 | $16.39 | 267,900 | — | — |
| 2017-08-09 | $16.01 | $16.41 | 266,400 | — | — |
| 2017-08-08 | $16.25 | $16.65 | 296,900 | — | — |
| 2017-08-07 | $16.34 | $16.75 | 326,200 | — | — |
| 2017-08-04 | $15.90 | $16.29 | 376,400 | — | — |
| 2017-08-03 | $15.45 | $15.83 | 348,000 | — | — |
| 2017-08-02 | $15.47 | $15.85 | 515,600 | — | — |
| 2017-08-01 | $15.40 | $15.78 | 683,900 | — | — |
| 2017-07-31 | $15.89 | $16.28 | 320,800 | — | — |
| 2017-07-28 | $15.72 | $16.11 | 288,800 | — | — |
| 2017-07-27 | $16.14 | $16.54 | 325,300 | — | — |
| 2017-07-26 | $16.16 | $16.56 | 334,400 | — | — |
| 2017-07-25 | $16.72 | $17.13 | 419,900 | — | — |
| 2017-07-24 | $15.92 | $16.32 | 337,400 | — | — |
| 2017-07-21 | $15.85 | $16.24 | 362,800 | — | — |
| 2017-07-20 | $16.14 | $16.54 | 371,900 | — | — |
| 2017-07-19 | $16.18 | $16.58 | 558,000 | — | — |
| 2017-07-18 | $16.27 | $16.67 | 428,100 | — | — |
| 2017-07-17 | $16.83 | $17.25 | 372,300 | — | — |
| 2017-07-14 | $16.16 | $16.56 | 326,500 | — | — |
| 2017-07-13 | $16.33 | $16.74 | 383,300 | — | — |
| 2017-07-12 | $15.86 | $16.25 | 470,600 | — | — |
| 2017-07-11 | $15.53 | $15.92 | 533,400 | — | — |
| 2017-07-10 | $14.55 | $14.91 | 281,500 | — | — |
| 2017-07-07 | $14.38 | $14.74 | 399,300 | — | — |
| 2017-07-06 | $14.58 | $14.94 | 387,200 | — | — |
| 2017-07-05 | $14.96 | $15.33 | 397,400 | — | — |
| 2017-07-03 | $15.28 | $15.66 | 136,100 | — | — |
| 2017-06-30 | $15.37 | $15.75 | 617,200 | — | — |
| 2017-06-29 | $15.30 | $15.68 | 672,000 | — | — |
| 2017-06-28 | $14.90 | $15.27 | 680,100 | — | — |
| 2017-06-27 | $13.72 | $14.06 | 321,700 | — | — |
| 2017-06-26 | $13.56 | $13.90 | 270,200 | — | — |
| 2017-06-23 | $13.48 | $13.81 | 495,000 | — | — |
| 2017-06-22 | $13.33 | $13.66 | 306,100 | — | — |
| 2017-06-21 | $12.97 | $13.29 | 287,200 | — | — |
| 2017-06-20 | $12.88 | $13.20 | 230,300 | — | — |
| 2017-06-19 | $13.03 | $13.35 | 337,200 | — | — |
| 2017-06-16 | $12.97 | $13.29 | 1,120,700 | — | — |
| 2017-06-15 | $13.39 | $13.72 | 470,700 | — | — |
| 2017-06-14 | $13.41 | $13.74 | 453,300 | — | — |
| 2017-06-13 | $14.37 | $14.73 | 316,500 | — | — |
| 2017-06-12 | $14.18 | $14.53 | 424,600 | — | — |
| 2017-06-09 | $14.14 | $14.49 | 350,000 | — | — |
| 2017-06-08 | $13.92 | $14.27 | 358,800 | — | — |
| 2017-06-07 | $13.08 | $13.40 | 328,100 | — | — |
| 2017-06-06 | $13.30 | $13.63 | 365,700 | — | — |
| 2017-06-05 | $13.63 | $13.97 | 404,700 | — | — |
| 2017-06-02 | $13.47 | $13.80 | 333,800 | — | — |
| 2017-06-01 | $13.45 | $13.78 | 687,600 | — | — |
| 2017-05-31 | $13.10 | $13.43 | 543,100 | — | — |
| 2017-05-30 | $13.49 | $13.82 | 495,200 | — | — |
| 2017-05-26 | $13.71 | $14.05 | 374,500 | — | — |
| 2017-05-25 | $13.87 | $14.21 | 368,300 | — | — |
| 2017-05-24 | $14.18 | $14.53 | 531,700 | — | — |
| 2017-05-23 | $14.49 | $14.85 | 494,300 | — | — |
| 2017-05-22 | $13.70 | $14.04 | 264,300 | — | — |
| 2017-05-19 | $13.76 | $14.10 | 309,800 | — | — |
| 2017-05-18 | $13.20 | $13.53 | 550,200 | — | — |
| 2017-05-17 | $13.31 | $13.64 | 417,700 | — | — |
| 2017-05-16 | $14.22 | $14.57 | 335,500 | — | — |
| 2017-05-15 | $14.07 | $14.42 | 349,400 | — | — |
| 2017-05-12 | $13.50 | $13.84 | 418,500 | — | — |
| 2017-05-11 | $13.57 | $13.91 | 446,300 | — | — |
| 2017-05-10 | $13.74 | $14.08 | 307,800 | — | — |
| 2017-05-09 | $13.62 | $13.96 | 589,800 | — | — |
| 2017-05-08 | $13.50 | $13.84 | 551,900 | — | — |
| 2017-05-05 | $13.98 | $14.33 | 478,600 | — | — |
| 2017-05-04 | $13.57 | $13.91 | 1,315,000 | — | — |
| 2017-05-03 | $14.25 | $14.60 | 616,200 | — | — |
| 2017-05-02 | $14.81 | $15.18 | 725,500 | — | — |
| 2017-05-01 | $14.66 | $15.02 | 1,300,100 | — | — |
| 2017-04-28 | $15.08 | $15.45 | 1,286,000 | — | — |
| 2017-04-27 | $15.70 | $16.09 | 551,100 | — | — |
| 2017-04-26 | $16.44 | $16.85 | 499,300 | — | — |
| 2017-04-25 | $16.09 | $16.49 | 519,400 | — | — |
| 2017-04-24 | $15.84 | $16.23 | 373,600 | — | — |
| 2017-04-21 | $15.68 | $16.07 | 410,400 | — | — |
| 2017-04-20 | $15.70 | $16.09 | 870,200 | — | — |
| 2017-04-19 | $15.13 | $15.51 | 840,500 | — | — |
| 2017-04-18 | $15.55 | $15.94 | 1,656,200 | — | — |
| 2017-04-17 | $15.34 | $15.72 | 1,985,500 | — | — |
| 2017-04-13 | $17.71 | $18.15 | 503,500 | — | — |
| 2017-04-12 | $18.26 | $18.71 | 397,900 | — | — |
| 2017-04-11 | $19.42 | $19.90 | 691,700 | — | — |
| 2017-04-10 | $19.07 | $19.54 | 506,600 | — | — |
| 2017-04-07 | $19.64 | $20.13 | 601,900 | — | — |
| 2017-04-06 | $19.05 | $19.52 | 367,700 | — | — |
| 2017-04-05 | $19.00 | $19.47 | 729,400 | — | — |
| 2017-04-04 | $20.02 | $20.52 | 665,200 | — | — |
| 2017-04-03 | $18.81 | $19.28 | 745,000 | — | — |
| 2017-03-31 | $18.91 | $19.38 | 698,800 | — | — |
| 2017-03-30 | $18.15 | $18.60 | 548,000 | — | — |
| 2017-03-29 | $17.79 | $18.23 | 405,700 | — | — |
| 2017-03-28 | $17.66 | $18.10 | 991,100 | — | — |
| 2017-03-27 | $17.63 | $18.07 | 449,200 | — | — |
| 2017-03-24 | $17.60 | $18.04 | 422,500 | — | — |
| 2017-03-23 | $18.00 | $18.45 | 715,000 | — | — |
| 2017-03-22 | $17.88 | $18.32 | 646,800 | — | — |
| 2017-03-21 | $18.14 | $18.59 | 440,900 | — | — |
| 2017-03-20 | $19.64 | $20.13 | 419,100 | — | — |
| 2017-03-17 | $19.50 | $19.98 | 819,600 | — | — |
| 2017-03-16 | $19.53 | $20.01 | 358,900 | — | — |
| 2017-03-15 | $19.76 | $20.25 | 461,200 | — | — |
| 2017-03-14 | $18.64 | $19.10 | 757,900 | — | — |
| 2017-03-13 | $19.14 | $19.61 | 380,300 | — | — |
| 2017-03-10 | $18.53 | $18.99 | 455,300 | — | — |
| 2017-03-09 | $18.48 | $18.94 | 706,800 | — | — |
| 2017-03-08 | $19.48 | $19.96 | 456,600 | — | — |
| 2017-03-07 | $19.96 | $20.46 | 366,700 | — | — |
| 2017-03-06 | $20.95 | $21.47 | 457,700 | — | — |
| 2017-03-03 | $21.64 | $22.18 | 359,900 | — | — |
| 2017-03-02 | $21.70 | $22.24 | 596,700 | — | — |
| 2017-03-01 | $22.84 | $23.41 | 886,400 | — | — |
| 2017-02-28 | $20.92 | $21.44 | 626,100 | — | — |
| 2017-02-27 | $20.86 | $21.38 | 648,600 | — | — |
| 2017-02-24 | $19.87 | $20.36 | 362,700 | — | — |
| 2017-02-23 | $20.09 | $20.59 | 858,000 | — | — |
| 2017-02-22 | $21.12 | $21.64 | 978,000 | — | — |
| 2017-02-21 | $20.95 | $21.47 | 1,399,600 | — | — |
| 2017-02-17 | $19.88 | $20.37 | 2,415,300 | — | — |
| 2017-02-16 | $17.72 | $18.16 | 557,800 | — | — |
| 2017-02-15 | $17.46 | $17.89 | 726,900 | — | — |
| 2017-02-14 | $16.88 | $17.30 | 357,800 | — | — |
| 2017-02-13 | $17.05 | $17.47 | 441,600 | — | — |
| 2017-02-10 | $16.73 | $17.15 | 309,000 | — | — |
| 2017-02-09 | $16.85 | $17.27 | 394,800 | — | — |
| 2017-02-08 | $16.82 | $17.24 | 468,700 | — | — |
| 2017-02-07 | $16.85 | $17.27 | 882,600 | — | — |
| 2017-02-06 | $16.87 | $17.29 | 438,800 | — | — |
| 2017-02-03 | $17.02 | $17.44 | 499,400 | — | — |
| 2017-02-02 | $16.43 | $16.84 | 405,300 | — | — |
| 2017-02-01 | $16.49 | $16.90 | 820,300 | — | — |
| 2017-01-31 | $16.86 | $17.28 | 1,152,600 | — | — |
| 2017-01-30 | $16.15 | $16.55 | 796,300 | — | — |
| 2017-01-27 | $16.43 | $16.84 | 601,400 | — | — |
| 2017-01-26 | $16.19 | $16.59 | 1,326,800 | — | — |
| 2017-01-25 | $15.43 | $15.81 | 372,900 | — | — |
| 2017-01-24 | $15.53 | $15.92 | 837,500 | — | — |
| 2017-01-23 | $14.93 | $15.30 | 554,300 | — | — |
| 2017-01-20 | $14.96 | $15.33 | 782,200 | — | — |
| 2017-01-19 | $14.43 | $14.79 | 310,900 | — | — |
| 2017-01-18 | $15.08 | $15.45 | 527,800 | — | — |
| 2017-01-17 | $14.64 | $15.00 | 453,300 | — | — |
| 2017-01-13 | $15.08 | $15.45 | 465,500 | — | — |
| 2017-01-12 | $15.46 | $15.84 | 634,200 | — | — |
| 2017-01-11 | $16.67 | $17.08 | 555,400 | — | — |
| 2017-01-10 | $16.37 | $16.78 | 775,400 | — | — |
| 2017-01-09 | $15.53 | $15.92 | 924,500 | — | — |
| 2017-01-06 | $15.63 | $16.02 | 382,400 | — | — |
| 2017-01-05 | $16.16 | $16.56 | 307,200 | — | — |
| 2017-01-04 | $16.61 | $17.02 | 513,700 | — | — |
| 2017-01-03 | $15.96 | $16.36 | 422,000 | — | — |