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
- 2016-05-06 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 | $19.22 | $19.22 | 722,800 | — | — |
| 2017-12-28 | $20.39 | $20.39 | 547,400 | — | — |
| 2017-12-27 | $19.37 | $19.37 | 542,500 | — | — |
| 2017-12-26 | $19.39 | $19.39 | 459,000 | — | — |
| 2017-12-22 | $18.81 | $18.81 | 623,600 | — | — |
| 2017-12-21 | $18.28 | $18.28 | 773,000 | — | — |
| 2017-12-20 | $17.65 | $17.65 | 541,400 | — | — |
| 2017-12-19 | $18.19 | $18.19 | 767,100 | — | — |
| 2017-12-18 | $18.54 | $18.54 | 744,700 | — | — |
| 2017-12-15 | $18.37 | $18.37 | 2,734,100 | — | — |
| 2017-12-14 | $17.39 | $17.39 | 802,600 | — | — |
| 2017-12-13 | $17.71 | $17.71 | 3,324,700 | — | — |
| 2017-12-12 | $18.30 | $18.30 | 985,500 | — | — |
| 2017-12-11 | $19.14 | $19.14 | 1,434,000 | — | — |
| 2017-12-08 | $21.22 | $21.22 | 614,100 | — | — |
| 2017-12-07 | $21.14 | $21.14 | 500,700 | — | — |
| 2017-12-06 | $20.62 | $20.62 | 630,100 | — | — |
| 2017-12-05 | $21.16 | $21.16 | 473,200 | — | — |
| 2017-12-04 | $21.59 | $21.59 | 749,500 | — | — |
| 2017-12-01 | $23.00 | $23.00 | 831,900 | — | — |
| 2017-11-30 | $22.52 | $22.52 | 610,600 | — | — |
| 2017-11-29 | $21.01 | $21.01 | 615,600 | — | — |
| 2017-11-28 | $21.50 | $21.50 | 582,000 | — | — |
| 2017-11-27 | $20.52 | $20.52 | 1,007,100 | — | — |
| 2017-11-24 | $21.31 | $21.31 | 812,900 | — | — |
| 2017-11-22 | $22.56 | $22.56 | 863,200 | — | — |
| 2017-11-21 | $20.66 | $20.66 | 466,000 | — | — |
| 2017-11-20 | $20.14 | $20.14 | 537,900 | — | — |
| 2017-11-17 | $19.90 | $19.90 | 324,700 | — | — |
| 2017-11-16 | $19.72 | $19.72 | 599,900 | — | — |
| 2017-11-15 | $19.55 | $19.55 | 501,900 | — | — |
| 2017-11-14 | $19.34 | $19.34 | 791,500 | — | — |
| 2017-11-13 | $20.31 | $20.31 | 646,300 | — | — |
| 2017-11-10 | $19.91 | $19.91 | 523,500 | — | — |
| 2017-11-09 | $19.34 | $19.34 | 1,303,300 | — | — |
| 2017-11-08 | $19.51 | $19.51 | 848,100 | — | — |
| 2017-11-07 | $19.49 | $19.49 | 1,362,100 | — | — |
| 2017-11-06 | $21.16 | $21.16 | 1,059,000 | — | — |
| 2017-11-03 | $21.94 | $21.94 | 1,761,100 | — | — |
| 2017-11-02 | $21.00 | $21.00 | 7,250,100 | — | — |
| 2017-11-01 | $25.47 | $25.47 | 1,677,800 | — | — |
| 2017-10-31 | $31.12 | $31.12 | 770,800 | — | — |
| 2017-10-30 | $28.58 | $28.58 | 313,400 | — | — |
| 2017-10-27 | $27.58 | $27.58 | 205,100 | — | — |
| 2017-10-26 | $26.35 | $26.35 | 254,500 | — | — |
| 2017-10-25 | $26.71 | $26.71 | 227,300 | — | — |
| 2017-10-24 | $27.28 | $27.28 | 379,700 | — | — |
| 2017-10-23 | $29.25 | $29.25 | 429,300 | — | — |
| 2017-10-20 | $28.22 | $28.22 | 199,700 | — | — |
| 2017-10-19 | $28.05 | $28.05 | 325,500 | — | — |
| 2017-10-18 | $26.94 | $26.94 | 199,800 | — | — |
| 2017-10-17 | $27.55 | $27.55 | 332,300 | — | — |
| 2017-10-16 | $26.84 | $26.84 | 422,700 | — | — |
| 2017-10-13 | $28.35 | $28.35 | 346,800 | — | — |
| 2017-10-12 | $29.28 | $29.28 | 199,400 | — | — |
| 2017-10-11 | $29.20 | $29.20 | 198,500 | — | — |
| 2017-10-10 | $29.45 | $29.45 | 308,100 | — | — |
| 2017-10-09 | $29.08 | $29.08 | 424,200 | — | — |
| 2017-10-06 | $30.93 | $30.93 | 449,900 | — | — |
| 2017-10-05 | $29.75 | $29.75 | 403,000 | — | — |
| 2017-10-04 | $29.72 | $29.72 | 692,400 | — | — |
| 2017-10-03 | $30.52 | $30.52 | 748,800 | — | — |
| 2017-10-02 | $27.33 | $27.33 | 719,700 | — | — |
| 2017-09-29 | $24.85 | $24.85 | 293,800 | — | — |
| 2017-09-28 | $24.34 | $24.34 | 342,300 | — | — |
| 2017-09-27 | $24.05 | $24.05 | 268,400 | — | — |
| 2017-09-26 | $23.40 | $23.40 | 269,700 | — | — |
| 2017-09-25 | $23.93 | $23.93 | 409,700 | — | — |
| 2017-09-22 | $24.70 | $24.70 | 409,400 | — | — |
| 2017-09-21 | $25.75 | $25.75 | 598,900 | — | — |
| 2017-09-20 | $23.77 | $23.77 | 329,300 | — | — |
| 2017-09-19 | $22.70 | $22.70 | 221,500 | — | — |
| 2017-09-18 | $22.81 | $22.81 | 290,500 | — | — |
| 2017-09-15 | $22.68 | $22.68 | 607,800 | — | — |
| 2017-09-14 | $21.86 | $21.86 | 126,800 | — | — |
| 2017-09-13 | $21.69 | $21.69 | 178,600 | — | — |
| 2017-09-12 | $21.31 | $21.31 | 203,200 | — | — |
| 2017-09-11 | $22.45 | $22.45 | 298,400 | — | — |
| 2017-09-08 | $22.20 | $22.20 | 204,600 | — | — |
| 2017-09-07 | $21.55 | $21.55 | 191,800 | — | — |
| 2017-09-06 | $21.24 | $21.24 | 286,500 | — | — |
| 2017-09-05 | $21.72 | $21.72 | 461,500 | — | — |
| 2017-09-01 | $21.51 | $21.51 | 229,100 | — | — |
| 2017-08-31 | $21.03 | $21.03 | 468,300 | — | — |
| 2017-08-30 | $19.87 | $19.87 | 280,700 | — | — |
| 2017-08-29 | $19.94 | $19.94 | 582,500 | — | — |
| 2017-08-28 | $20.82 | $20.82 | 925,200 | — | — |
| 2017-08-25 | $17.46 | $17.46 | 176,900 | — | — |
| 2017-08-24 | $17.67 | $17.67 | 157,400 | — | — |
| 2017-08-23 | $17.43 | $17.43 | 225,200 | — | — |
| 2017-08-22 | $17.11 | $17.11 | 349,200 | — | — |
| 2017-08-21 | $16.75 | $16.75 | 868,300 | — | — |
| 2017-08-18 | $15.16 | $15.16 | 334,500 | — | — |
| 2017-08-17 | $15.85 | $15.85 | 243,200 | — | — |
| 2017-08-16 | $16.49 | $16.49 | 157,400 | — | — |
| 2017-08-15 | $16.55 | $16.55 | 171,500 | — | — |
| 2017-08-14 | $17.10 | $17.10 | 187,000 | — | — |
| 2017-08-11 | $16.93 | $16.93 | 200,600 | — | — |
| 2017-08-10 | $16.19 | $16.19 | 144,100 | — | — |
| 2017-08-09 | $16.42 | $16.42 | 98,400 | — | — |
| 2017-08-08 | $16.61 | $16.61 | 120,300 | — | — |
| 2017-08-07 | $16.36 | $16.36 | 159,500 | — | — |
| 2017-08-04 | $16.10 | $16.10 | 135,200 | — | — |
| 2017-08-03 | $15.83 | $15.83 | 296,500 | — | — |
| 2017-08-02 | $15.23 | $15.23 | 385,900 | — | — |
| 2017-08-01 | $16.11 | $16.11 | 293,100 | — | — |
| 2017-07-31 | $16.84 | $16.84 | 159,900 | — | — |
| 2017-07-28 | $17.04 | $17.04 | 148,700 | — | — |
| 2017-07-27 | $16.61 | $16.61 | 210,500 | — | — |
| 2017-07-26 | $17.03 | $17.03 | 324,600 | — | — |
| 2017-07-25 | $16.91 | $16.91 | 329,600 | — | — |
| 2017-07-24 | $17.36 | $17.36 | 207,500 | — | — |
| 2017-07-21 | $16.41 | $16.41 | 120,000 | — | — |
| 2017-07-20 | $16.52 | $16.52 | 277,900 | — | — |
| 2017-07-19 | $16.29 | $16.29 | 329,100 | — | — |
| 2017-07-18 | $15.57 | $15.57 | 397,200 | — | — |
| 2017-07-17 | $16.62 | $16.62 | 155,100 | — | — |
| 2017-07-14 | $17.26 | $17.26 | 298,900 | — | — |
| 2017-07-13 | $16.93 | $16.93 | 151,900 | — | — |
| 2017-07-12 | $16.66 | $16.66 | 152,400 | — | — |
| 2017-07-11 | $16.14 | $16.14 | 238,700 | — | — |
| 2017-07-10 | $16.06 | $16.06 | 281,300 | — | — |
| 2017-07-07 | $16.58 | $16.58 | 215,100 | — | — |
| 2017-07-06 | $16.93 | $16.93 | 291,900 | — | — |
| 2017-07-05 | $17.18 | $17.18 | 198,600 | — | — |
| 2017-07-03 | $16.38 | $16.38 | 83,700 | — | — |
| 2017-06-30 | $16.00 | $16.00 | 223,700 | — | — |
| 2017-06-29 | $16.24 | $16.24 | 460,600 | — | — |
| 2017-06-28 | $17.02 | $17.02 | 320,200 | — | — |
| 2017-06-27 | $16.02 | $16.02 | 307,200 | — | — |
| 2017-06-26 | $16.31 | $16.31 | 428,900 | — | — |
| 2017-06-23 | $15.10 | $15.10 | 1,362,500 | — | — |
| 2017-06-22 | $15.30 | $15.30 | 474,100 | — | — |
| 2017-06-21 | $14.94 | $14.94 | 322,600 | — | — |
| 2017-06-20 | $13.65 | $13.65 | 254,400 | — | — |
| 2017-06-19 | $14.07 | $14.07 | 336,000 | — | — |
| 2017-06-16 | $12.31 | $12.31 | 219,300 | — | — |
| 2017-06-15 | $12.32 | $12.32 | 123,300 | — | — |
| 2017-06-14 | $12.64 | $12.64 | 149,200 | — | — |
| 2017-06-13 | $12.79 | $12.79 | 163,700 | — | — |
| 2017-06-12 | $12.73 | $12.73 | 174,200 | — | — |
| 2017-06-09 | $12.60 | $12.60 | 251,000 | — | — |
| 2017-06-08 | $12.59 | $12.59 | 352,000 | — | — |
| 2017-06-07 | $11.94 | $11.94 | 195,700 | — | — |
| 2017-06-06 | $11.98 | $11.98 | 213,400 | — | — |
| 2017-06-05 | $12.35 | $12.35 | 186,200 | — | — |
| 2017-06-02 | $12.40 | $12.40 | 184,500 | — | — |
| 2017-06-01 | $12.20 | $12.20 | 256,000 | — | — |
| 2017-05-31 | $11.46 | $11.46 | 322,900 | — | — |
| 2017-05-30 | $11.38 | $11.38 | 572,900 | — | — |
| 2017-05-26 | $13.27 | $13.27 | 173,500 | — | — |
| 2017-05-25 | $13.60 | $13.60 | 160,900 | — | — |
| 2017-05-24 | $14.43 | $14.43 | 135,800 | — | — |
| 2017-05-23 | $14.25 | $14.25 | 78,000 | — | — |
| 2017-05-22 | $14.16 | $14.16 | 99,400 | — | — |
| 2017-05-19 | $14.29 | $14.29 | 72,700 | — | — |
| 2017-05-18 | $14.35 | $14.35 | 106,800 | — | — |
| 2017-05-17 | $13.90 | $13.90 | 177,600 | — | — |
| 2017-05-16 | $14.76 | $14.76 | 139,300 | — | — |
| 2017-05-15 | $15.19 | $15.19 | 190,300 | — | — |
| 2017-05-12 | $14.68 | $14.68 | 115,600 | — | — |
| 2017-05-11 | $13.96 | $13.96 | 93,000 | — | — |
| 2017-05-10 | $14.22 | $14.22 | 118,400 | — | — |
| 2017-05-09 | $13.91 | $13.91 | 100,900 | — | — |
| 2017-05-08 | $13.46 | $13.46 | 106,500 | — | — |
| 2017-05-05 | $13.64 | $13.64 | 82,100 | — | — |
| 2017-05-04 | $13.57 | $13.57 | 186,300 | — | — |
| 2017-05-03 | $13.90 | $13.90 | 227,800 | — | — |
| 2017-05-02 | $14.52 | $14.52 | 210,800 | — | — |
| 2017-05-01 | $15.28 | $15.28 | 131,200 | — | — |
| 2017-04-28 | $14.57 | $14.57 | 115,100 | — | — |
| 2017-04-27 | $14.91 | $14.91 | 249,900 | — | — |
| 2017-04-26 | $15.11 | $15.11 | 173,100 | — | — |
| 2017-04-25 | $14.31 | $14.31 | 120,200 | — | — |
| 2017-04-24 | $14.10 | $14.10 | 108,100 | — | — |
| 2017-04-21 | $13.83 | $13.83 | 114,000 | — | — |
| 2017-04-20 | $14.50 | $14.50 | 87,900 | — | — |
| 2017-04-19 | $14.19 | $14.19 | 109,900 | — | — |
| 2017-04-18 | $14.41 | $14.41 | 263,700 | — | — |
| 2017-04-17 | $14.49 | $14.49 | 164,200 | — | — |
| 2017-04-13 | $13.92 | $13.92 | 122,000 | — | — |
| 2017-04-12 | $13.48 | $13.48 | 95,900 | — | — |
| 2017-04-11 | $13.85 | $13.85 | 208,700 | — | — |
| 2017-04-10 | $13.74 | $13.74 | 319,900 | — | — |
| 2017-04-07 | $13.67 | $13.67 | 116,200 | — | — |
| 2017-04-06 | $13.76 | $13.76 | 365,800 | — | — |
| 2017-04-05 | $14.16 | $14.16 | 166,300 | — | — |
| 2017-04-04 | $15.01 | $15.01 | 275,400 | — | — |
| 2017-04-03 | $14.55 | $14.55 | 215,200 | — | — |
| 2017-03-31 | $14.09 | $14.09 | 213,600 | — | — |
| 2017-03-30 | $13.75 | $13.75 | 201,900 | — | — |
| 2017-03-29 | $13.72 | $13.72 | 117,900 | — | — |
| 2017-03-28 | $13.57 | $13.57 | 173,800 | — | — |
| 2017-03-27 | $13.18 | $13.18 | 241,800 | — | — |
| 2017-03-24 | $13.07 | $13.07 | 102,100 | — | — |
| 2017-03-23 | $13.19 | $13.19 | 98,600 | — | — |
| 2017-03-22 | $13.01 | $13.01 | 174,100 | — | — |
| 2017-03-21 | $13.05 | $13.05 | 271,600 | — | — |
| 2017-03-20 | $14.35 | $14.35 | 105,300 | — | — |
| 2017-03-17 | $14.38 | $14.38 | 227,400 | — | — |
| 2017-03-16 | $14.38 | $14.38 | 231,100 | — | — |
| 2017-03-15 | $13.72 | $13.72 | 173,900 | — | — |
| 2017-03-14 | $13.59 | $13.59 | 275,000 | — | — |
| 2017-03-13 | $14.29 | $14.29 | 122,500 | — | — |
| 2017-03-10 | $14.11 | $14.11 | 151,400 | — | — |
| 2017-03-09 | $13.80 | $13.80 | 162,500 | — | — |
| 2017-03-08 | $13.56 | $13.56 | 394,400 | — | — |
| 2017-03-07 | $13.03 | $13.03 | 177,600 | — | — |
| 2017-03-06 | $13.12 | $13.12 | 200,000 | — | — |
| 2017-03-03 | $13.84 | $13.84 | 309,300 | — | — |
| 2017-03-02 | $15.24 | $15.24 | 242,700 | — | — |
| 2017-03-01 | $14.99 | $14.99 | 333,800 | — | — |
| 2017-02-28 | $14.28 | $14.28 | 406,100 | — | — |
| 2017-02-27 | $13.40 | $13.40 | 194,800 | — | — |
| 2017-02-24 | $12.25 | $12.25 | 168,400 | — | — |
| 2017-02-23 | $12.67 | $12.67 | 139,200 | — | — |
| 2017-02-22 | $12.92 | $12.92 | 206,500 | — | — |
| 2017-02-21 | $13.31 | $13.31 | 261,900 | — | — |
| 2017-02-17 | $13.54 | $13.54 | 387,000 | — | — |
| 2017-02-16 | $13.44 | $13.44 | 744,400 | — | — |
| 2017-02-15 | $12.51 | $12.51 | 1,500,800 | — | — |
| 2017-02-14 | $13.78 | $13.78 | 127,300 | — | — |
| 2017-02-13 | $13.21 | $13.21 | 133,400 | — | — |
| 2017-02-10 | $12.99 | $12.99 | 136,000 | — | — |
| 2017-02-09 | $12.99 | $12.99 | 164,500 | — | — |
| 2017-02-08 | $12.67 | $12.67 | 110,000 | — | — |
| 2017-02-07 | $13.09 | $13.09 | 182,800 | — | — |
| 2017-02-06 | $13.30 | $13.30 | 91,300 | — | — |
| 2017-02-03 | $13.37 | $13.37 | 134,000 | — | — |
| 2017-02-02 | $13.31 | $13.31 | 125,400 | — | — |
| 2017-02-01 | $13.49 | $13.49 | 192,700 | — | — |
| 2017-01-31 | $12.92 | $12.92 | 108,100 | — | — |
| 2017-01-30 | $12.56 | $12.56 | 134,300 | — | — |
| 2017-01-27 | $12.60 | $12.60 | 121,400 | — | — |
| 2017-01-26 | $12.13 | $12.13 | 187,100 | — | — |
| 2017-01-25 | $12.59 | $12.59 | 145,700 | — | — |
| 2017-01-24 | $12.43 | $12.43 | 187,700 | — | — |
| 2017-01-23 | $12.47 | $12.47 | 193,600 | — | — |
| 2017-01-20 | $12.64 | $12.64 | 178,600 | — | — |
| 2017-01-19 | $12.91 | $12.91 | 84,200 | — | — |
| 2017-01-18 | $13.04 | $13.04 | 129,200 | — | — |
| 2017-01-17 | $13.12 | $13.12 | 278,100 | — | — |
| 2017-01-13 | $13.67 | $13.67 | 216,100 | — | — |
| 2017-01-12 | $13.39 | $13.39 | 166,800 | — | — |
| 2017-01-11 | $13.85 | $13.85 | 206,500 | — | — |
| 2017-01-10 | $14.67 | $14.67 | 219,900 | — | — |
| 2017-01-09 | $14.30 | $14.30 | 220,400 | — | — |
| 2017-01-06 | $13.88 | $13.88 | 197,900 | — | — |
| 2017-01-05 | $13.83 | $13.83 | 168,200 | — | — |
| 2017-01-04 | $14.01 | $14.01 | 269,400 | — | — |
| 2017-01-03 | $13.48 | $13.48 | 180,400 | — | — |