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
- 2012-08-03 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 | $20.10 | $20.75 | 4,400 | — | — |
| 2017-12-28 | $20.00 | $20.65 | 5,100 | — | — |
| 2017-12-27 | $20.00 | $20.65 | 3,100 | — | — |
| 2017-12-26 | $20.00 | $20.65 | 2,100 | — | — |
| 2017-12-22 | $19.80 | $20.44 | 0 | — | — |
| 2017-12-21 | $19.80 | $20.44 | 1,600 | — | — |
| 2017-12-20 | $19.50 | $20.13 | 1,200 | — | — |
| 2017-12-19 | $19.53 | $20.16 | 500 | — | — |
| 2017-12-18 | $19.40 | $20.03 | 1,500 | — | — |
| 2017-12-15 | $20.00 | $20.65 | 9,100 | — | — |
| 2017-12-14 | $19.90 | $20.55 | 800 | — | — |
| 2017-12-13 | $19.00 | $19.62 | 26,800 | — | — |
| 2017-12-12 | $18.75 | $19.36 | 1,300 | — | — |
| 2017-12-11 | $18.76 | $19.37 | 4,300 | — | — |
| 2017-12-08 | $18.80 | $19.41 | 1,700 | — | — |
| 2017-12-07 | $18.90 | $19.51 | 300 | — | — |
| 2017-12-06 | $19.02 | $19.64 | 81,900 | — | — |
| 2017-12-05 | $18.85 | $19.46 | 200 | — | — |
| 2017-12-04 | $18.89 | $19.50 | 700 | — | — |
| 2017-12-01 | $18.89 | $19.50 | 9,200 | — | — |
| 2017-11-30 | $18.90 | $19.51 | 28,000 | — | — |
| 2017-11-29 | $19.15 | $19.75 | 13,700 | — | — |
| 2017-11-28 | $18.26 | $18.83 | 600 | — | — |
| 2017-11-27 | $18.26 | $18.83 | 10,400 | — | — |
| 2017-11-24 | $18.26 | $18.83 | 0 | — | — |
| 2017-11-22 | $18.26 | $18.83 | 0 | — | — |
| 2017-11-21 | $18.26 | $18.83 | 900 | — | — |
| 2017-11-20 | $18.26 | $18.83 | 2,500 | — | — |
| 2017-11-17 | $18.90 | $19.49 | 100 | — | — |
| 2017-11-16 | $18.92 | $19.50 | 2,000 | — | — |
| 2017-11-15 | $18.75 | $19.33 | 37,300 | — | — |
| 2017-11-14 | $18.55 | $19.13 | 9,200 | — | — |
| 2017-11-13 | $18.40 | $18.97 | 0 | — | — |
| 2017-11-10 | $18.40 | $18.97 | 8,200 | — | — |
| 2017-11-09 | $18.50 | $19.08 | 4,200 | — | — |
| 2017-11-08 | $18.35 | $18.92 | 6,400 | — | — |
| 2017-11-07 | $18.26 | $18.83 | 1,600 | — | — |
| 2017-11-06 | $18.26 | $18.83 | 2,100 | — | — |
| 2017-11-03 | $18.60 | $19.18 | 31,400 | — | — |
| 2017-11-02 | $18.50 | $19.08 | 2,800 | — | — |
| 2017-11-01 | $18.56 | $19.14 | 14,800 | — | — |
| 2017-10-31 | $18.56 | $19.14 | 0 | — | — |
| 2017-10-30 | $18.56 | $19.14 | 3,000 | — | — |
| 2017-10-27 | $18.69 | $19.27 | 4,400 | — | — |
| 2017-10-26 | $18.56 | $19.14 | 1,000 | — | — |
| 2017-10-25 | $18.56 | $19.14 | 0 | — | — |
| 2017-10-24 | $18.56 | $19.14 | 1,000 | — | — |
| 2017-10-23 | $19.00 | $19.59 | 1,500 | — | — |
| 2017-10-20 | $18.75 | $19.33 | 18,900 | — | — |
| 2017-10-19 | $18.86 | $19.45 | 47,000 | — | — |
| 2017-10-18 | $18.90 | $19.49 | 900 | — | — |
| 2017-10-17 | $18.90 | $19.49 | 29,200 | — | — |
| 2017-10-16 | $18.60 | $19.18 | 20,000 | — | — |
| 2017-10-13 | $18.89 | $19.47 | 600 | — | — |
| 2017-10-12 | $18.90 | $19.49 | 0 | — | — |
| 2017-10-11 | $18.90 | $19.49 | 1,500 | — | — |
| 2017-10-10 | $18.90 | $19.49 | 900 | — | — |
| 2017-10-09 | $18.90 | $19.49 | 800 | — | — |
| 2017-10-06 | $18.90 | $19.49 | 900 | — | — |
| 2017-10-05 | $18.94 | $19.53 | 0 | — | — |
| 2017-10-04 | $18.94 | $19.53 | 3,700 | — | — |
| 2017-10-03 | $18.94 | $19.53 | 500 | — | — |
| 2017-10-02 | $18.70 | $19.28 | 4,900 | — | — |
| 2017-09-29 | $18.80 | $19.38 | 14,600 | — | — |
| 2017-09-28 | $18.45 | $19.02 | 11,900 | — | — |
| 2017-09-27 | $18.45 | $19.02 | 14,000 | — | — |
| 2017-09-26 | $18.34 | $18.91 | 26,100 | — | — |
| 2017-09-25 | $18.24 | $18.81 | 18,600 | — | — |
| 2017-09-22 | $18.20 | $18.77 | 27,300 | — | — |
| 2017-09-21 | $17.99 | $18.55 | 26,600 | — | — |
| 2017-09-20 | $17.00 | $17.53 | 2,000 | — | — |
| 2017-09-19 | $17.00 | $17.53 | 5,900 | — | — |
| 2017-09-18 | $16.75 | $17.27 | 6,000 | — | — |
| 2017-09-15 | $16.50 | $17.01 | 7,600 | — | — |
| 2017-09-14 | $16.11 | $16.61 | 1,200 | — | — |
| 2017-09-13 | $16.75 | $17.27 | 0 | — | — |
| 2017-09-12 | $16.75 | $17.27 | 300 | — | — |
| 2017-09-11 | $16.07 | $16.57 | 400 | — | — |
| 2017-09-08 | $16.75 | $17.27 | 8,300 | — | — |
| 2017-09-07 | $16.75 | $17.27 | 33,900 | — | — |
| 2017-09-06 | $16.05 | $16.55 | 11,000 | — | — |
| 2017-09-05 | $15.99 | $16.49 | 12,700 | — | — |
| 2017-09-01 | $15.98 | $16.48 | 3,500 | — | — |
| 2017-08-31 | $15.50 | $15.98 | 9,000 | — | — |
| 2017-08-30 | $15.25 | $15.72 | 900 | — | — |
| 2017-08-29 | $15.00 | $15.44 | 0 | — | — |
| 2017-08-28 | $15.00 | $15.44 | 400 | — | — |
| 2017-08-25 | $15.00 | $15.44 | 1,700 | — | — |
| 2017-08-24 | $14.99 | $15.43 | 0 | — | — |
| 2017-08-23 | $14.99 | $15.43 | 1,000 | — | — |
| 2017-08-22 | $15.00 | $15.44 | 4,300 | — | — |
| 2017-08-21 | $14.95 | $15.39 | 1,800 | — | — |
| 2017-08-18 | $14.55 | $14.98 | 900 | — | — |
| 2017-08-17 | $15.00 | $15.44 | 4,200 | — | — |
| 2017-08-16 | $14.40 | $14.82 | 800 | — | — |
| 2017-08-15 | $14.85 | $15.29 | 5,800 | — | — |
| 2017-08-14 | $14.65 | $15.08 | 100 | — | — |
| 2017-08-11 | $14.50 | $14.93 | 10,400 | — | — |
| 2017-08-10 | $14.16 | $14.57 | 1,100 | — | — |
| 2017-08-09 | $14.15 | $14.56 | 1,000 | — | — |
| 2017-08-08 | $14.20 | $14.62 | 100 | — | — |
| 2017-08-07 | $14.00 | $14.41 | 0 | — | — |
| 2017-08-04 | $14.00 | $14.41 | 5,600 | — | — |
| 2017-08-03 | $13.55 | $13.95 | 32,800 | — | — |
| 2017-08-02 | $13.99 | $14.40 | 0 | — | — |
| 2017-08-01 | $13.99 | $14.40 | 300 | — | — |
| 2017-07-31 | $13.99 | $14.40 | 11,600 | — | — |
| 2017-07-28 | $13.50 | $13.90 | 0 | — | — |
| 2017-07-27 | $13.50 | $13.90 | 0 | — | — |
| 2017-07-26 | $13.50 | $13.90 | 5,600 | — | — |
| 2017-07-25 | $13.45 | $13.85 | 4,200 | — | — |
| 2017-07-24 | $13.50 | $13.90 | 3,300 | — | — |
| 2017-07-21 | $13.55 | $13.95 | 13,400 | — | — |
| 2017-07-20 | $13.45 | $13.85 | 0 | — | — |
| 2017-07-19 | $13.45 | $13.85 | 14,100 | — | — |
| 2017-07-18 | $13.40 | $13.79 | 300 | — | — |
| 2017-07-17 | $13.25 | $13.64 | 11,000 | — | — |
| 2017-07-14 | $13.15 | $13.54 | 0 | — | — |
| 2017-07-13 | $13.15 | $13.54 | 2,400 | — | — |
| 2017-07-12 | $13.15 | $13.54 | 0 | — | — |
| 2017-07-11 | $13.15 | $13.54 | 0 | — | — |
| 2017-07-10 | $13.15 | $13.54 | 1,300 | — | — |
| 2017-07-07 | $13.25 | $13.64 | 0 | — | — |
| 2017-07-06 | $13.25 | $13.64 | 0 | — | — |
| 2017-07-05 | $13.25 | $13.64 | 600 | — | — |
| 2017-07-03 | $13.15 | $13.54 | 1,000 | — | — |
| 2017-06-30 | $13.20 | $13.59 | 300 | — | — |
| 2017-06-29 | $13.15 | $13.54 | 400 | — | — |
| 2017-06-28 | $13.15 | $13.54 | 1,700 | — | — |
| 2017-06-27 | $13.15 | $13.54 | 0 | — | — |
| 2017-06-26 | $13.15 | $13.54 | 4,000 | — | — |
| 2017-06-23 | $13.10 | $13.48 | 800 | — | — |
| 2017-06-22 | $13.15 | $13.54 | 200 | — | — |
| 2017-06-21 | $13.15 | $13.54 | 8,300 | — | — |
| 2017-06-20 | $13.15 | $13.54 | 2,000 | — | — |
| 2017-06-19 | $13.00 | $13.38 | 1,000 | — | — |
| 2017-06-16 | $13.15 | $13.54 | 0 | — | — |
| 2017-06-15 | $13.15 | $13.54 | 14,200 | — | — |
| 2017-06-14 | $13.09 | $13.47 | 0 | — | — |
| 2017-06-13 | $13.09 | $13.47 | 2,200 | — | — |
| 2017-06-12 | $13.06 | $13.44 | 300 | — | — |
| 2017-06-09 | $13.10 | $13.48 | 0 | — | — |
| 2017-06-08 | $13.10 | $13.48 | 4,700 | — | — |
| 2017-06-07 | $13.05 | $13.43 | 7,200 | — | — |
| 2017-06-06 | $13.10 | $13.48 | 4,900 | — | — |
| 2017-06-05 | $13.05 | $13.43 | 25,100 | — | — |
| 2017-06-02 | $12.99 | $13.37 | 0 | — | — |
| 2017-06-01 | $12.99 | $13.37 | 1,500 | — | — |
| 2017-05-31 | $12.81 | $13.19 | 3,400 | — | — |
| 2017-05-30 | $12.88 | $13.26 | 2,300 | — | — |
| 2017-05-26 | $12.90 | $13.25 | 0 | — | — |
| 2017-05-25 | $12.90 | $13.25 | 15,000 | — | — |
| 2017-05-24 | $12.80 | $13.15 | 0 | — | — |
| 2017-05-23 | $12.80 | $13.15 | 200 | — | — |
| 2017-05-22 | $12.70 | $13.05 | 0 | — | — |
| 2017-05-19 | $12.70 | $13.05 | 0 | — | — |
| 2017-05-18 | $12.70 | $13.05 | 0 | — | — |
| 2017-05-17 | $12.70 | $13.05 | 0 | — | — |
| 2017-05-16 | $12.70 | $13.05 | 300 | — | — |
| 2017-05-15 | $12.85 | $13.20 | 1,400 | — | — |
| 2017-05-12 | $12.80 | $13.15 | 14,900 | — | — |
| 2017-05-11 | $12.80 | $13.15 | 900 | — | — |
| 2017-05-10 | $12.80 | $13.15 | 1,300 | — | — |
| 2017-05-09 | $12.80 | $13.15 | 200 | — | — |
| 2017-05-08 | $12.70 | $13.05 | 0 | — | — |
| 2017-05-05 | $12.70 | $13.05 | 3,400 | — | — |
| 2017-05-04 | $12.65 | $13.00 | 2,500 | — | — |
| 2017-05-03 | $12.80 | $13.15 | 900 | — | — |
| 2017-05-02 | $12.55 | $12.89 | 7,300 | — | — |
| 2017-05-01 | $12.55 | $12.89 | 8,100 | — | — |
| 2017-04-28 | $12.76 | $13.11 | 7,800 | — | — |
| 2017-04-27 | $12.72 | $13.07 | 1,100 | — | — |
| 2017-04-26 | $12.70 | $13.05 | 0 | — | — |
| 2017-04-25 | $12.70 | $13.05 | 1,300 | — | — |
| 2017-04-24 | $12.67 | $13.02 | 1,200 | — | — |
| 2017-04-21 | $12.87 | $13.22 | 2,900 | — | — |
| 2017-04-20 | $12.68 | $13.03 | 6,000 | — | — |
| 2017-04-19 | $12.66 | $13.01 | 9,100 | — | — |
| 2017-04-18 | $12.75 | $13.10 | 700 | — | — |
| 2017-04-17 | $12.75 | $13.10 | 600 | — | — |
| 2017-04-13 | $12.75 | $13.10 | 2,500 | — | — |
| 2017-04-12 | $12.80 | $13.15 | 300 | — | — |
| 2017-04-11 | $12.80 | $13.15 | 200 | — | — |
| 2017-04-10 | $12.85 | $13.20 | 500 | — | — |
| 2017-04-07 | $12.76 | $13.11 | 2,400 | — | — |
| 2017-04-06 | $12.85 | $13.20 | 1,400 | — | — |
| 2017-04-05 | $12.75 | $13.10 | 500 | — | — |
| 2017-04-04 | $12.75 | $13.10 | 0 | — | — |
| 2017-04-03 | $12.75 | $13.10 | 0 | — | — |
| 2017-03-31 | $12.75 | $13.10 | 4,000 | — | — |
| 2017-03-30 | $12.87 | $13.22 | 300 | — | — |
| 2017-03-29 | $12.87 | $13.22 | 0 | — | — |
| 2017-03-28 | $12.87 | $13.22 | 800 | — | — |
| 2017-03-27 | $12.87 | $13.22 | 2,100 | — | — |
| 2017-03-24 | $12.85 | $13.20 | 0 | — | — |
| 2017-03-23 | $12.85 | $13.20 | 200 | — | — |
| 2017-03-22 | $12.85 | $13.20 | 200 | — | — |
| 2017-03-21 | $12.85 | $13.20 | 2,000 | — | — |
| 2017-03-20 | $13.90 | $14.28 | 0 | — | — |
| 2017-03-17 | $13.90 | $14.28 | 7,200 | — | — |
| 2017-03-16 | $13.10 | $13.46 | 0 | — | — |
| 2017-03-15 | $13.10 | $13.46 | 3,800 | — | — |
| 2017-03-14 | $13.00 | $13.36 | 200 | — | — |
| 2017-03-13 | $13.02 | $13.38 | 300 | — | — |
| 2017-03-10 | $13.50 | $13.87 | 200 | — | — |
| 2017-03-09 | $13.00 | $13.36 | 4,700 | — | — |
| 2017-03-08 | $13.50 | $13.87 | 800 | — | — |
| 2017-03-07 | $13.50 | $13.87 | 0 | — | — |
| 2017-03-06 | $13.50 | $13.87 | 0 | — | — |
| 2017-03-03 | $13.50 | $13.87 | 0 | — | — |
| 2017-03-02 | $13.50 | $13.87 | 100 | — | — |
| 2017-03-01 | $13.55 | $13.92 | 3,100 | — | — |
| 2017-02-28 | $13.80 | $14.18 | 100 | — | — |
| 2017-02-27 | $14.00 | $14.38 | 0 | — | — |
| 2017-02-24 | $14.00 | $14.36 | 14,700 | — | — |
| 2017-02-23 | $13.18 | $13.52 | 0 | — | — |
| 2017-02-22 | $13.18 | $13.52 | 0 | — | — |
| 2017-02-21 | $13.18 | $13.52 | 4,000 | — | — |
| 2017-02-17 | $13.25 | $13.59 | 0 | — | — |
| 2017-02-16 | $13.25 | $13.59 | 0 | — | — |
| 2017-02-15 | $13.25 | $13.59 | 0 | — | — |
| 2017-02-14 | $13.25 | $13.59 | 2,900 | — | — |
| 2017-02-13 | $13.05 | $13.38 | 2,100 | — | — |
| 2017-02-10 | $12.70 | $13.02 | 0 | — | — |
| 2017-02-09 | $12.70 | $13.02 | 0 | — | — |
| 2017-02-08 | $12.70 | $13.02 | 0 | — | — |
| 2017-02-07 | $12.70 | $13.02 | 0 | — | — |
| 2017-02-06 | $12.70 | $13.02 | 0 | — | — |
| 2017-02-03 | $12.70 | $13.02 | 0 | — | — |
| 2017-02-02 | $12.70 | $13.02 | 0 | — | — |
| 2017-02-01 | $12.70 | $13.02 | 0 | — | — |
| 2017-01-31 | $12.70 | $13.02 | 100 | — | — |
| 2017-01-30 | $13.00 | $13.33 | 0 | — | — |
| 2017-01-27 | $13.00 | $13.33 | 0 | — | — |
| 2017-01-26 | $13.00 | $13.33 | 0 | — | — |
| 2017-01-25 | $13.00 | $13.33 | 200 | — | — |
| 2017-01-24 | $12.75 | $13.08 | 1,000 | — | — |
| 2017-01-23 | $13.00 | $13.33 | 0 | — | — |
| 2017-01-20 | $13.00 | $13.33 | 0 | — | — |
| 2017-01-19 | $13.00 | $13.33 | 0 | — | — |
| 2017-01-18 | $13.00 | $13.33 | 1,000 | — | — |
| 2017-01-17 | $13.00 | $13.33 | 900 | — | — |
| 2017-01-13 | $12.90 | $13.23 | 0 | — | — |
| 2017-01-12 | $12.90 | $13.23 | 200 | — | — |
| 2017-01-11 | $13.00 | $13.33 | 0 | — | — |
| 2017-01-10 | $13.00 | $13.33 | 100 | — | — |
| 2017-01-09 | $13.00 | $13.33 | 100 | — | — |
| 2017-01-06 | $12.80 | $13.13 | 0 | — | — |
| 2017-01-05 | $12.80 | $13.13 | 0 | — | — |
| 2017-01-04 | $12.80 | $13.13 | 600 | — | — |
| 2017-01-03 | $12.80 | $13.13 | 0 | — | — |