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
- 2000-09-27 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 | $18.49 | $30.47 | 140,600 | — | — |
| 2017-12-28 | $18.50 | $30.48 | 91,400 | — | — |
| 2017-12-27 | $18.56 | $30.58 | 105,800 | — | — |
| 2017-12-26 | $18.85 | $31.06 | 99,200 | — | — |
| 2017-12-22 | $18.70 | $30.81 | 211,100 | — | — |
| 2017-12-21 | $18.47 | $30.43 | 206,300 | — | — |
| 2017-12-20 | $18.31 | $30.17 | 164,200 | — | — |
| 2017-12-19 | $18.61 | $30.66 | 254,800 | — | — |
| 2017-12-18 | $18.64 | $30.71 | 237,900 | — | — |
| 2017-12-15 | $18.99 | $31.29 | 1,241,100 | — | — |
| 2017-12-14 | $19.07 | $30.70 | 321,100 | — | — |
| 2017-12-13 | $19.20 | $30.91 | 205,400 | — | — |
| 2017-12-12 | $19.19 | $30.89 | 255,300 | — | — |
| 2017-12-11 | $19.00 | $30.58 | 549,600 | — | — |
| 2017-12-08 | $18.52 | $29.81 | 391,500 | — | — |
| 2017-12-07 | $18.32 | $29.49 | 323,600 | — | — |
| 2017-12-06 | $17.85 | $28.73 | 261,000 | — | — |
| 2017-12-05 | $17.60 | $28.33 | 60,200 | — | — |
| 2017-12-04 | $17.66 | $28.43 | 205,900 | — | — |
| 2017-12-01 | $17.63 | $28.38 | 140,800 | — | — |
| 2017-11-30 | $17.69 | $28.48 | 124,900 | — | — |
| 2017-11-29 | $17.73 | $28.54 | 218,700 | — | — |
| 2017-11-28 | $17.60 | $28.33 | 169,400 | — | — |
| 2017-11-27 | $17.44 | $28.07 | 138,500 | — | — |
| 2017-11-24 | $17.50 | $28.17 | 51,800 | — | — |
| 2017-11-22 | $17.47 | $28.12 | 129,700 | — | — |
| 2017-11-21 | $17.57 | $28.28 | 86,900 | — | — |
| 2017-11-20 | $17.61 | $28.35 | 140,600 | — | — |
| 2017-11-17 | $17.30 | $27.85 | 228,800 | — | — |
| 2017-11-16 | $17.05 | $27.45 | 134,900 | — | — |
| 2017-11-15 | $17.15 | $27.61 | 222,000 | — | — |
| 2017-11-14 | $17.22 | $27.72 | 53,900 | — | — |
| 2017-11-13 | $17.21 | $27.70 | 107,000 | — | — |
| 2017-11-10 | $17.03 | $27.41 | 76,200 | — | — |
| 2017-11-09 | $16.93 | $27.25 | 64,800 | — | — |
| 2017-11-08 | $16.81 | $27.06 | 94,700 | — | — |
| 2017-11-07 | $16.85 | $27.12 | 122,000 | — | — |
| 2017-11-06 | $16.84 | $27.11 | 207,000 | — | — |
| 2017-11-03 | $16.48 | $26.53 | 229,200 | — | — |
| 2017-11-02 | $16.74 | $26.95 | 322,500 | — | — |
| 2017-11-01 | $17.19 | $27.67 | 73,100 | — | — |
| 2017-10-31 | $17.17 | $27.64 | 104,000 | — | — |
| 2017-10-30 | $17.38 | $27.98 | 49,700 | — | — |
| 2017-10-27 | $17.34 | $27.91 | 158,000 | — | — |
| 2017-10-26 | $17.31 | $27.86 | 128,300 | — | — |
| 2017-10-25 | $17.27 | $27.80 | 102,000 | — | — |
| 2017-10-24 | $17.41 | $28.03 | 129,800 | — | — |
| 2017-10-23 | $17.36 | $27.94 | 69,700 | — | — |
| 2017-10-20 | $17.46 | $28.11 | 97,300 | — | — |
| 2017-10-19 | $17.32 | $27.88 | 128,400 | — | — |
| 2017-10-18 | $17.21 | $27.70 | 129,000 | — | — |
| 2017-10-17 | $17.10 | $27.53 | 122,700 | — | — |
| 2017-10-16 | $16.99 | $27.35 | 291,400 | — | — |
| 2017-10-13 | $17.20 | $27.69 | 1,526,400 | — | — |
| 2017-10-12 | $17.99 | $28.96 | 110,700 | — | — |
| 2017-10-11 | $17.88 | $28.78 | 66,300 | — | — |
| 2017-10-10 | $17.95 | $28.89 | 57,700 | — | — |
| 2017-10-09 | $17.97 | $28.93 | 81,200 | — | — |
| 2017-10-06 | $17.76 | $28.59 | 74,100 | — | — |
| 2017-10-05 | $17.76 | $28.59 | 145,200 | — | — |
| 2017-10-04 | $17.77 | $28.60 | 136,900 | — | — |
| 2017-10-03 | $17.80 | $28.65 | 63,400 | — | — |
| 2017-10-02 | $17.78 | $28.62 | 122,500 | — | — |
| 2017-09-29 | $17.82 | $28.69 | 109,700 | — | — |
| 2017-09-28 | $17.70 | $28.49 | 149,700 | — | — |
| 2017-09-27 | $17.60 | $28.33 | 138,400 | — | — |
| 2017-09-26 | $17.29 | $27.83 | 87,300 | — | — |
| 2017-09-25 | $17.32 | $27.88 | 82,600 | — | — |
| 2017-09-22 | $17.46 | $28.11 | 82,600 | — | — |
| 2017-09-21 | $17.55 | $28.25 | 141,100 | — | — |
| 2017-09-20 | $17.99 | $28.25 | 239,400 | — | — |
| 2017-09-19 | $18.05 | $28.34 | 202,000 | — | — |
| 2017-09-18 | $18.09 | $28.41 | 230,300 | — | — |
| 2017-09-15 | $17.87 | $28.06 | 160,800 | — | — |
| 2017-09-14 | $17.74 | $27.86 | 105,400 | — | — |
| 2017-09-13 | $17.66 | $27.73 | 121,400 | — | — |
| 2017-09-12 | $17.58 | $27.61 | 146,100 | — | — |
| 2017-09-11 | $17.50 | $27.48 | 138,300 | — | — |
| 2017-09-08 | $17.45 | $27.40 | 114,600 | — | — |
| 2017-09-07 | $17.14 | $26.92 | 217,400 | — | — |
| 2017-09-06 | $16.99 | $26.68 | 275,400 | — | — |
| 2017-09-05 | $17.06 | $26.79 | 184,500 | — | — |
| 2017-09-01 | $17.37 | $27.28 | 54,200 | — | — |
| 2017-08-31 | $17.22 | $27.04 | 114,600 | — | — |
| 2017-08-30 | $17.32 | $27.20 | 124,600 | — | — |
| 2017-08-29 | $17.13 | $26.90 | 130,300 | — | — |
| 2017-08-28 | $17.32 | $27.20 | 120,800 | — | — |
| 2017-08-25 | $17.09 | $26.84 | 68,300 | — | — |
| 2017-08-24 | $17.15 | $26.93 | 50,900 | — | — |
| 2017-08-23 | $17.01 | $26.71 | 95,500 | — | — |
| 2017-08-22 | $17.10 | $26.85 | 106,900 | — | — |
| 2017-08-21 | $17.15 | $26.93 | 99,900 | — | — |
| 2017-08-18 | $16.71 | $26.24 | 45,700 | — | — |
| 2017-08-17 | $16.77 | $26.33 | 79,700 | — | — |
| 2017-08-16 | $16.97 | $26.65 | 57,000 | — | — |
| 2017-08-15 | $17.00 | $26.70 | 96,600 | — | — |
| 2017-08-14 | $16.91 | $26.55 | 98,100 | — | — |
| 2017-08-11 | $16.40 | $25.75 | 162,800 | — | — |
| 2017-08-10 | $16.45 | $25.83 | 233,900 | — | — |
| 2017-08-09 | $17.02 | $26.73 | 129,100 | — | — |
| 2017-08-08 | $17.20 | $27.01 | 80,600 | — | — |
| 2017-08-07 | $17.26 | $27.10 | 131,100 | — | — |
| 2017-08-04 | $17.03 | $26.74 | 115,600 | — | — |
| 2017-08-03 | $17.22 | $27.04 | 84,600 | — | — |
| 2017-08-02 | $17.16 | $26.95 | 102,100 | — | — |
| 2017-08-01 | $17.02 | $26.73 | 66,800 | — | — |
| 2017-07-31 | $17.00 | $26.70 | 53,300 | — | — |
| 2017-07-28 | $16.96 | $26.63 | 47,700 | — | — |
| 2017-07-27 | $17.15 | $26.93 | 81,900 | — | — |
| 2017-07-26 | $17.27 | $27.12 | 107,800 | — | — |
| 2017-07-25 | $17.11 | $26.87 | 45,300 | — | — |
| 2017-07-24 | $16.94 | $26.60 | 72,400 | — | — |
| 2017-07-21 | $16.79 | $26.37 | 91,300 | — | — |
| 2017-07-20 | $16.93 | $26.59 | 80,800 | — | — |
| 2017-07-19 | $16.97 | $26.65 | 96,800 | — | — |
| 2017-07-18 | $17.01 | $26.71 | 179,700 | — | — |
| 2017-07-17 | $16.80 | $26.38 | 121,900 | — | — |
| 2017-07-14 | $16.55 | $25.99 | 49,500 | — | — |
| 2017-07-13 | $16.66 | $26.16 | 96,300 | — | — |
| 2017-07-12 | $16.51 | $25.93 | 46,700 | — | — |
| 2017-07-11 | $16.38 | $25.72 | 43,100 | — | — |
| 2017-07-10 | $16.36 | $25.69 | 77,500 | — | — |
| 2017-07-07 | $16.26 | $25.53 | 89,400 | — | — |
| 2017-07-06 | $15.98 | $25.09 | 270,400 | — | — |
| 2017-07-05 | $16.32 | $25.63 | 102,600 | — | — |
| 2017-07-03 | $16.18 | $25.41 | 70,300 | — | — |
| 2017-06-30 | $16.29 | $25.58 | 95,700 | — | — |
| 2017-06-29 | $16.35 | $25.68 | 52,800 | — | — |
| 2017-06-28 | $16.37 | $25.71 | 85,300 | — | — |
| 2017-06-27 | $16.44 | $25.82 | 100,900 | — | — |
| 2017-06-26 | $16.49 | $25.89 | 115,600 | — | — |
| 2017-06-23 | $16.68 | $26.19 | 40,900 | — | — |
| 2017-06-22 | $16.67 | $26.18 | 70,500 | — | — |
| 2017-06-21 | $16.53 | $25.96 | 80,300 | — | — |
| 2017-06-20 | $16.47 | $25.86 | 55,300 | — | — |
| 2017-06-19 | $16.41 | $25.77 | 158,500 | — | — |
| 2017-06-16 | $16.40 | $25.75 | 147,900 | — | — |
| 2017-06-15 | $16.51 | $25.93 | 137,100 | — | — |
| 2017-06-14 | $16.67 | $26.18 | 73,800 | — | — |
| 2017-06-13 | $16.78 | $26.35 | 56,600 | — | — |
| 2017-06-12 | $16.64 | $26.13 | 151,600 | — | — |
| 2017-06-09 | $16.90 | $26.54 | 62,000 | — | — |
| 2017-06-08 | $16.92 | $26.57 | 77,800 | — | — |
| 2017-06-07 | $16.71 | $26.24 | 97,300 | — | — |
| 2017-06-06 | $16.75 | $26.30 | 223,000 | — | — |
| 2017-06-05 | $16.99 | $26.68 | 144,000 | — | — |
| 2017-06-02 | $17.21 | $27.03 | 99,200 | — | — |
| 2017-06-01 | $17.12 | $26.88 | 68,300 | — | — |
| 2017-05-31 | $16.92 | $26.57 | 113,100 | — | — |
| 2017-05-30 | $17.07 | $26.81 | 134,700 | — | — |
| 2017-05-26 | $16.95 | $26.62 | 242,400 | — | — |
| 2017-05-25 | $17.50 | $26.85 | 373,500 | — | — |
| 2017-05-24 | $17.66 | $27.10 | 579,500 | — | — |
| 2017-05-23 | $17.82 | $27.34 | 202,600 | — | — |
| 2017-05-22 | $17.66 | $27.10 | 170,000 | — | — |
| 2017-05-19 | $17.52 | $26.88 | 141,000 | — | — |
| 2017-05-18 | $17.39 | $26.68 | 164,800 | — | — |
| 2017-05-17 | $17.26 | $26.48 | 104,100 | — | — |
| 2017-05-16 | $17.25 | $26.47 | 118,800 | — | — |
| 2017-05-15 | $17.58 | $26.98 | 150,600 | — | — |
| 2017-05-12 | $17.16 | $26.33 | 165,000 | — | — |
| 2017-05-11 | $16.95 | $26.01 | 107,800 | — | — |
| 2017-05-10 | $16.73 | $25.67 | 114,600 | — | — |
| 2017-05-09 | $16.82 | $25.81 | 85,000 | — | — |
| 2017-05-08 | $17.02 | $26.12 | 159,100 | — | — |
| 2017-05-05 | $17.02 | $26.12 | 279,400 | — | — |
| 2017-05-04 | $16.85 | $25.86 | 386,300 | — | — |
| 2017-05-03 | $16.32 | $25.04 | 165,800 | — | — |
| 2017-05-02 | $16.63 | $25.52 | 132,300 | — | — |
| 2017-05-01 | $16.60 | $25.47 | 151,200 | — | — |
| 2017-04-28 | $16.51 | $25.33 | 88,800 | — | — |
| 2017-04-27 | $16.65 | $25.55 | 85,200 | — | — |
| 2017-04-26 | $16.73 | $25.67 | 119,200 | — | — |
| 2017-04-25 | $16.69 | $25.61 | 82,300 | — | — |
| 2017-04-24 | $16.54 | $25.38 | 112,200 | — | — |
| 2017-04-21 | $16.54 | $25.38 | 101,900 | — | — |
| 2017-04-20 | $16.42 | $25.20 | 135,200 | — | — |
| 2017-04-19 | $16.41 | $25.18 | 190,900 | — | — |
| 2017-04-18 | $16.28 | $24.98 | 284,300 | — | — |
| 2017-04-17 | $16.02 | $24.58 | 141,400 | — | — |
| 2017-04-13 | $15.74 | $24.15 | 302,000 | — | — |
| 2017-04-12 | $16.09 | $24.69 | 115,000 | — | — |
| 2017-04-11 | $16.17 | $24.81 | 102,600 | — | — |
| 2017-04-10 | $16.23 | $24.90 | 101,300 | — | — |
| 2017-04-07 | $16.45 | $25.24 | 84,000 | — | — |
| 2017-04-06 | $16.36 | $25.10 | 116,600 | — | — |
| 2017-04-05 | $16.31 | $25.03 | 189,000 | — | — |
| 2017-04-04 | $16.76 | $25.72 | 90,600 | — | — |
| 2017-04-03 | $16.68 | $25.59 | 99,100 | — | — |
| 2017-03-31 | $16.98 | $26.05 | 233,400 | — | — |
| 2017-03-30 | $17.06 | $26.18 | 198,700 | — | — |
| 2017-03-29 | $16.93 | $25.98 | 218,100 | — | — |
| 2017-03-28 | $16.69 | $25.61 | 195,300 | — | — |
| 2017-03-27 | $16.28 | $24.98 | 243,800 | — | — |
| 2017-03-24 | $16.65 | $25.55 | 131,700 | — | — |
| 2017-03-23 | $16.31 | $25.03 | 181,600 | — | — |
| 2017-03-22 | $16.52 | $25.35 | 301,400 | — | — |
| 2017-03-21 | $16.84 | $25.84 | 313,100 | — | — |
| 2017-03-20 | $16.67 | $25.58 | 151,900 | — | — |
| 2017-03-17 | $16.97 | $26.04 | 176,000 | — | — |
| 2017-03-16 | $17.15 | $26.32 | 457,900 | — | — |
| 2017-03-15 | $17.39 | $26.13 | 215,600 | — | — |
| 2017-03-14 | $17.33 | $26.04 | 182,200 | — | — |
| 2017-03-13 | $17.32 | $26.03 | 192,900 | — | — |
| 2017-03-10 | $17.10 | $25.70 | 207,600 | — | — |
| 2017-03-09 | $16.85 | $25.32 | 271,200 | — | — |
| 2017-03-08 | $16.72 | $25.12 | 187,600 | — | — |
| 2017-03-07 | $16.35 | $24.57 | 483,200 | — | — |
| 2017-03-06 | $16.67 | $25.05 | 246,000 | — | — |
| 2017-03-03 | $16.56 | $24.88 | 107,900 | — | — |
| 2017-03-02 | $16.48 | $24.76 | 185,400 | — | — |
| 2017-03-01 | $16.53 | $24.84 | 187,200 | — | — |
| 2017-02-28 | $16.19 | $24.33 | 113,100 | — | — |
| 2017-02-27 | $16.23 | $24.39 | 150,300 | — | — |
| 2017-02-24 | $16.34 | $24.55 | 94,500 | — | — |
| 2017-02-23 | $16.27 | $24.45 | 111,600 | — | — |
| 2017-02-22 | $16.20 | $24.34 | 92,700 | — | — |
| 2017-02-21 | $16.18 | $24.31 | 111,300 | — | — |
| 2017-02-17 | $16.20 | $24.34 | 104,400 | — | — |
| 2017-02-16 | $16.11 | $24.21 | 85,900 | — | — |
| 2017-02-15 | $16.12 | $24.22 | 67,500 | — | — |
| 2017-02-14 | $16.18 | $24.31 | 135,300 | — | — |
| 2017-02-13 | $16.16 | $24.28 | 174,200 | — | — |
| 2017-02-10 | $15.82 | $23.77 | 165,300 | — | — |
| 2017-02-09 | $15.97 | $24.00 | 169,000 | — | — |
| 2017-02-08 | $15.71 | $23.61 | 228,700 | — | — |
| 2017-02-07 | $15.52 | $23.32 | 176,100 | — | — |
| 2017-02-06 | $15.52 | $23.32 | 149,900 | — | — |
| 2017-02-03 | $15.45 | $23.22 | 240,400 | — | — |
| 2017-02-02 | $15.27 | $22.95 | 217,700 | — | — |
| 2017-02-01 | $15.39 | $23.13 | 261,400 | — | — |
| 2017-01-31 | $15.45 | $23.22 | 277,100 | — | — |
| 2017-01-30 | $15.32 | $23.02 | 353,500 | — | — |
| 2017-01-27 | $15.34 | $23.05 | 317,300 | — | — |
| 2017-01-26 | $15.40 | $23.14 | 521,200 | — | — |
| 2017-01-25 | $15.40 | $23.14 | 1,695,100 | — | — |
| 2017-01-24 | $16.25 | $24.42 | 202,300 | — | — |
| 2017-01-23 | $15.88 | $23.86 | 102,900 | — | — |
| 2017-01-20 | $15.56 | $23.38 | 125,700 | — | — |
| 2017-01-19 | $15.37 | $23.10 | 166,900 | — | — |
| 2017-01-18 | $15.76 | $23.68 | 246,400 | — | — |
| 2017-01-17 | $15.45 | $23.22 | 159,500 | — | — |
| 2017-01-13 | $15.57 | $23.40 | 173,200 | — | — |
| 2017-01-12 | $15.66 | $23.53 | 109,200 | — | — |
| 2017-01-11 | $15.50 | $23.29 | 335,300 | — | — |
| 2017-01-10 | $15.95 | $23.97 | 202,400 | — | — |
| 2017-01-09 | $16.25 | $24.42 | 112,700 | — | — |
| 2017-01-06 | $16.68 | $25.06 | 106,000 | — | — |
| 2017-01-05 | $16.61 | $24.96 | 133,600 | — | — |
| 2017-01-04 | $16.47 | $24.75 | 195,400 | — | — |
| 2017-01-03 | $16.23 | $24.39 | 199,800 | — | — |