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
- 2015-10-01 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 | $20.20 | $20.20 | 811,600 | — | — |
| 2017-12-28 | $20.50 | $20.50 | 704,100 | — | — |
| 2017-12-27 | $20.15 | $20.15 | 357,200 | — | — |
| 2017-12-26 | $20.10 | $20.10 | 356,200 | — | — |
| 2017-12-22 | $20.25 | $20.25 | 323,900 | — | — |
| 2017-12-21 | $20.20 | $20.20 | 480,300 | — | — |
| 2017-12-20 | $20.30 | $20.30 | 483,600 | — | — |
| 2017-12-19 | $20.25 | $20.25 | 718,000 | — | — |
| 2017-12-18 | $20.25 | $20.25 | 931,500 | — | — |
| 2017-12-15 | $19.90 | $19.90 | 867,400 | — | — |
| 2017-12-14 | $19.95 | $19.95 | 552,000 | — | — |
| 2017-12-13 | $20.05 | $20.05 | 1,165,700 | — | — |
| 2017-12-12 | $20.50 | $20.50 | 962,900 | — | — |
| 2017-12-11 | $20.20 | $20.20 | 757,900 | — | — |
| 2017-12-08 | $20.25 | $20.25 | 618,900 | — | — |
| 2017-12-07 | $20.40 | $20.40 | 703,500 | — | — |
| 2017-12-06 | $20.00 | $20.00 | 1,170,700 | — | — |
| 2017-12-05 | $20.00 | $20.00 | 1,775,400 | — | — |
| 2017-12-04 | $18.25 | $18.25 | 1,106,500 | — | — |
| 2017-12-01 | $19.60 | $19.60 | 1,416,900 | — | — |
| 2017-11-30 | $19.25 | $19.25 | 536,400 | — | — |
| 2017-11-29 | $19.10 | $19.10 | 923,400 | — | — |
| 2017-11-28 | $18.60 | $18.60 | 754,600 | — | — |
| 2017-11-27 | $18.55 | $18.55 | 739,900 | — | — |
| 2017-11-24 | $18.95 | $18.95 | 279,000 | — | — |
| 2017-11-22 | $18.80 | $18.80 | 1,102,000 | — | — |
| 2017-11-21 | $19.00 | $19.00 | 897,400 | — | — |
| 2017-11-20 | $18.15 | $18.15 | 620,500 | — | — |
| 2017-11-17 | $18.90 | $18.90 | 1,075,500 | — | — |
| 2017-11-16 | $18.60 | $18.60 | 657,500 | — | — |
| 2017-11-15 | $18.20 | $18.20 | 685,700 | — | — |
| 2017-11-14 | $17.60 | $17.60 | 1,135,800 | — | — |
| 2017-11-13 | $17.05 | $17.05 | 783,000 | — | — |
| 2017-11-10 | $17.30 | $17.30 | 1,330,700 | — | — |
| 2017-11-09 | $18.35 | $18.35 | 1,447,300 | — | — |
| 2017-11-08 | $19.15 | $19.15 | 954,700 | — | — |
| 2017-11-07 | $20.40 | $20.40 | 838,500 | — | — |
| 2017-11-06 | $21.50 | $21.50 | 625,100 | — | — |
| 2017-11-03 | $21.80 | $21.80 | 744,200 | — | — |
| 2017-11-02 | $21.90 | $21.90 | 827,300 | — | — |
| 2017-11-01 | $21.50 | $21.50 | 1,123,900 | — | — |
| 2017-10-31 | $21.60 | $21.60 | 1,472,700 | — | — |
| 2017-10-30 | $20.35 | $20.35 | 1,327,400 | — | — |
| 2017-10-27 | $19.45 | $19.45 | 1,624,700 | — | — |
| 2017-10-26 | $18.40 | $18.40 | 2,505,200 | — | — |
| 2017-10-25 | $18.10 | $18.10 | 1,294,800 | — | — |
| 2017-10-24 | $17.80 | $17.80 | 484,000 | — | — |
| 2017-10-23 | $18.10 | $18.10 | 403,600 | — | — |
| 2017-10-20 | $18.10 | $18.10 | 455,300 | — | — |
| 2017-10-19 | $18.15 | $18.15 | 878,600 | — | — |
| 2017-10-18 | $18.35 | $18.35 | 628,900 | — | — |
| 2017-10-17 | $18.00 | $18.00 | 883,600 | — | — |
| 2017-10-16 | $17.65 | $17.65 | 1,888,400 | — | — |
| 2017-10-13 | $16.30 | $16.30 | 1,424,300 | — | — |
| 2017-10-12 | $17.80 | $17.80 | 548,500 | — | — |
| 2017-10-11 | $18.30 | $18.30 | 408,400 | — | — |
| 2017-10-10 | $18.30 | $18.30 | 634,700 | — | — |
| 2017-10-09 | $18.45 | $18.45 | 785,600 | — | — |
| 2017-10-06 | $18.05 | $18.05 | 1,279,200 | — | — |
| 2017-10-05 | $19.15 | $19.15 | 3,138,700 | — | — |
| 2017-10-04 | $20.00 | $20.00 | 564,400 | — | — |
| 2017-10-03 | $19.65 | $19.65 | 831,400 | — | — |
| 2017-10-02 | $19.15 | $19.15 | 1,014,800 | — | — |
| 2017-09-29 | $19.85 | $19.85 | 1,692,000 | — | — |
| 2017-09-28 | $20.95 | $20.95 | 743,300 | — | — |
| 2017-09-27 | $21.05 | $21.05 | 1,908,500 | — | — |
| 2017-09-26 | $21.20 | $21.20 | 443,700 | — | — |
| 2017-09-25 | $20.95 | $20.95 | 939,000 | — | — |
| 2017-09-22 | $21.50 | $21.50 | 575,800 | — | — |
| 2017-09-21 | $21.60 | $21.60 | 1,174,800 | — | — |
| 2017-09-20 | $21.05 | $21.05 | 643,200 | — | — |
| 2017-09-19 | $21.15 | $21.15 | 1,075,600 | — | — |
| 2017-09-18 | $21.35 | $21.35 | 1,306,300 | — | — |
| 2017-09-15 | $20.65 | $20.65 | 1,139,000 | — | — |
| 2017-09-14 | $21.60 | $21.60 | 727,500 | — | — |
| 2017-09-13 | $21.75 | $21.75 | 1,502,900 | — | — |
| 2017-09-12 | $20.45 | $20.45 | 582,900 | — | — |
| 2017-09-11 | $20.40 | $20.40 | 738,200 | — | — |
| 2017-09-08 | $20.50 | $20.50 | 580,500 | — | — |
| 2017-09-07 | $20.10 | $20.10 | 561,800 | — | — |
| 2017-09-06 | $19.40 | $19.40 | 667,000 | — | — |
| 2017-09-05 | $19.25 | $19.25 | 773,800 | — | — |
| 2017-09-01 | $20.15 | $20.15 | 664,500 | — | — |
| 2017-08-31 | $20.50 | $20.50 | 1,058,700 | — | — |
| 2017-08-30 | $20.25 | $20.25 | 682,400 | — | — |
| 2017-08-29 | $20.10 | $20.10 | 632,500 | — | — |
| 2017-08-28 | $20.15 | $20.15 | 961,200 | — | — |
| 2017-08-25 | $19.65 | $19.65 | 523,200 | — | — |
| 2017-08-24 | $19.90 | $19.90 | 782,600 | — | — |
| 2017-08-23 | $19.25 | $19.25 | 434,700 | — | — |
| 2017-08-22 | $18.95 | $18.95 | 495,500 | — | — |
| 2017-08-21 | $18.90 | $18.90 | 574,400 | — | — |
| 2017-08-18 | $18.85 | $18.85 | 860,900 | — | — |
| 2017-08-17 | $19.25 | $19.25 | 1,419,500 | — | — |
| 2017-08-16 | $20.00 | $20.00 | 727,900 | — | — |
| 2017-08-15 | $19.25 | $19.25 | 445,800 | — | — |
| 2017-08-14 | $19.05 | $19.05 | 700,500 | — | — |
| 2017-08-11 | $18.30 | $18.30 | 716,500 | — | — |
| 2017-08-10 | $18.05 | $18.05 | 871,100 | — | — |
| 2017-08-09 | $20.05 | $20.05 | 1,050,100 | — | — |
| 2017-08-08 | $19.10 | $19.10 | 861,300 | — | — |
| 2017-08-07 | $18.15 | $18.15 | 1,142,900 | — | — |
| 2017-08-04 | $18.50 | $18.50 | 721,000 | — | — |
| 2017-08-03 | $18.70 | $18.70 | 596,000 | — | — |
| 2017-08-02 | $18.85 | $18.85 | 581,300 | — | — |
| 2017-08-01 | $19.70 | $19.70 | 939,300 | — | — |
| 2017-07-31 | $20.60 | $20.60 | 1,187,500 | — | — |
| 2017-07-28 | $20.08 | $20.08 | 1,041,000 | — | — |
| 2017-07-27 | $20.40 | $20.40 | 2,204,800 | — | — |
| 2017-07-26 | $19.25 | $19.25 | 1,147,200 | — | — |
| 2017-07-25 | $18.70 | $18.70 | 658,600 | — | — |
| 2017-07-24 | $19.00 | $19.00 | 824,700 | — | — |
| 2017-07-21 | $18.90 | $18.90 | 1,229,200 | — | — |
| 2017-07-20 | $18.90 | $18.90 | 1,067,500 | — | — |
| 2017-07-19 | $18.35 | $18.35 | 697,900 | — | — |
| 2017-07-18 | $18.75 | $18.75 | 826,400 | — | — |
| 2017-07-17 | $18.15 | $18.15 | 1,256,100 | — | — |
| 2017-07-14 | $19.15 | $19.15 | 869,400 | — | — |
| 2017-07-13 | $19.80 | $19.80 | 842,100 | — | — |
| 2017-07-12 | $19.90 | $19.90 | 2,453,300 | — | — |
| 2017-07-11 | $20.00 | $20.00 | 3,442,600 | — | — |
| 2017-07-10 | $18.10 | $18.10 | 1,581,600 | — | — |
| 2017-07-07 | $18.05 | $18.05 | 651,600 | — | — |
| 2017-07-06 | $17.90 | $17.90 | 721,300 | — | — |
| 2017-07-05 | $18.15 | $18.15 | 1,311,400 | — | — |
| 2017-07-03 | $17.70 | $17.70 | 462,600 | — | — |
| 2017-06-30 | $17.30 | $17.30 | 520,300 | — | — |
| 2017-06-29 | $17.15 | $17.15 | 577,800 | — | — |
| 2017-06-28 | $17.30 | $17.30 | 532,100 | — | — |
| 2017-06-27 | $16.85 | $16.85 | 765,400 | — | — |
| 2017-06-26 | $17.45 | $17.45 | 1,121,700 | — | — |
| 2017-06-23 | $17.10 | $17.10 | 3,708,800 | — | — |
| 2017-06-22 | $17.35 | $17.35 | 645,200 | — | — |
| 2017-06-21 | $17.50 | $17.50 | 1,186,500 | — | — |
| 2017-06-20 | $15.95 | $15.95 | 850,500 | — | — |
| 2017-06-19 | $15.80 | $15.80 | 952,500 | — | — |
| 2017-06-16 | $14.80 | $14.80 | 1,669,000 | — | — |
| 2017-06-15 | $14.90 | $14.90 | 516,600 | — | — |
| 2017-06-14 | $14.95 | $14.95 | 489,700 | — | — |
| 2017-06-13 | $15.10 | $15.10 | 877,700 | — | — |
| 2017-06-12 | $14.75 | $14.75 | 1,007,400 | — | — |
| 2017-06-09 | $15.30 | $15.30 | 1,662,200 | — | — |
| 2017-06-08 | $14.20 | $14.20 | 944,900 | — | — |
| 2017-06-07 | $13.70 | $13.70 | 581,100 | — | — |
| 2017-06-06 | $13.50 | $13.50 | 673,500 | — | — |
| 2017-06-05 | $13.80 | $13.80 | 587,300 | — | — |
| 2017-06-02 | $13.65 | $13.65 | 627,500 | — | — |
| 2017-06-01 | $13.15 | $13.15 | 586,700 | — | — |
| 2017-05-31 | $12.55 | $12.55 | 394,400 | — | — |
| 2017-05-30 | $12.50 | $12.50 | 432,900 | — | — |
| 2017-05-26 | $12.75 | $12.75 | 437,700 | — | — |
| 2017-05-25 | $13.05 | $13.05 | 674,900 | — | — |
| 2017-05-24 | $13.05 | $13.05 | 1,904,700 | — | — |
| 2017-05-23 | $11.60 | $11.60 | 323,800 | — | — |
| 2017-05-22 | $11.80 | $11.80 | 345,900 | — | — |
| 2017-05-19 | $11.55 | $11.55 | 362,500 | — | — |
| 2017-05-18 | $11.30 | $11.30 | 565,200 | — | — |
| 2017-05-17 | $11.30 | $11.30 | 433,400 | — | — |
| 2017-05-16 | $12.00 | $12.00 | 361,000 | — | — |
| 2017-05-15 | $12.10 | $12.10 | 403,400 | — | — |
| 2017-05-12 | $11.80 | $11.80 | 262,500 | — | — |
| 2017-05-11 | $11.85 | $11.85 | 409,600 | — | — |
| 2017-05-10 | $12.30 | $12.30 | 380,500 | — | — |
| 2017-05-09 | $12.15 | $12.15 | 696,600 | — | — |
| 2017-05-08 | $12.50 | $12.50 | 839,400 | — | — |
| 2017-05-05 | $11.80 | $11.80 | 586,000 | — | — |
| 2017-05-04 | $11.30 | $11.30 | 285,500 | — | — |
| 2017-05-03 | $11.30 | $11.30 | 786,700 | — | — |
| 2017-05-02 | $11.85 | $11.85 | 402,400 | — | — |
| 2017-05-01 | $11.75 | $11.75 | 556,500 | — | — |
| 2017-04-28 | $11.30 | $11.30 | 460,300 | — | — |
| 2017-04-27 | $11.35 | $11.35 | 1,088,400 | — | — |
| 2017-04-26 | $10.95 | $10.95 | 709,100 | — | — |
| 2017-04-25 | $10.80 | $10.80 | 400,900 | — | — |
| 2017-04-24 | $10.70 | $10.70 | 818,100 | — | — |
| 2017-04-21 | $11.45 | $11.45 | 739,800 | — | — |
| 2017-04-20 | $11.55 | $11.55 | 598,900 | — | — |
| 2017-04-19 | $11.10 | $11.10 | 384,600 | — | — |
| 2017-04-18 | $10.80 | $10.80 | 436,500 | — | — |
| 2017-04-17 | $10.75 | $10.75 | 603,800 | — | — |
| 2017-04-13 | $10.45 | $10.45 | 442,200 | — | — |
| 2017-04-12 | $10.55 | $10.55 | 626,600 | — | — |
| 2017-04-11 | $11.00 | $11.00 | 657,900 | — | — |
| 2017-04-10 | $11.20 | $11.20 | 809,100 | — | — |
| 2017-04-07 | $11.35 | $11.35 | 1,535,900 | — | — |
| 2017-04-06 | $10.95 | $10.95 | 2,962,800 | — | — |
| 2017-04-05 | $10.25 | $10.25 | 1,259,900 | — | — |
| 2017-04-04 | $10.05 | $10.05 | 3,525,200 | — | — |
| 2017-04-03 | $11.10 | $11.10 | 23,476,700 | — | — |
| 2017-03-31 | $8.10 | $8.10 | 471,300 | — | — |
| 2017-03-30 | $8.05 | $8.05 | 391,900 | — | — |
| 2017-03-29 | $8.30 | $8.30 | 494,000 | — | — |
| 2017-03-28 | $8.00 | $8.00 | 497,900 | — | — |
| 2017-03-27 | $7.60 | $7.60 | 434,600 | — | — |
| 2017-03-24 | $7.05 | $7.05 | 132,400 | — | — |
| 2017-03-23 | $6.90 | $6.90 | 211,600 | — | — |
| 2017-03-22 | $6.90 | $6.90 | 239,600 | — | — |
| 2017-03-21 | $7.00 | $7.00 | 398,900 | — | — |
| 2017-03-20 | $7.40 | $7.40 | 274,600 | — | — |
| 2017-03-17 | $7.55 | $7.55 | 720,600 | — | — |
| 2017-03-16 | $7.15 | $7.15 | 328,500 | — | — |
| 2017-03-15 | $7.25 | $7.25 | 292,500 | — | — |
| 2017-03-14 | $7.00 | $7.00 | 366,700 | — | — |
| 2017-03-13 | $7.00 | $7.00 | 225,400 | — | — |
| 2017-03-10 | $7.00 | $7.00 | 350,900 | — | — |
| 2017-03-09 | $6.90 | $6.90 | 219,900 | — | — |
| 2017-03-08 | $7.00 | $7.00 | 292,400 | — | — |
| 2017-03-07 | $7.30 | $7.30 | 260,800 | — | — |
| 2017-03-06 | $7.55 | $7.55 | 273,700 | — | — |
| 2017-03-03 | $7.70 | $7.70 | 351,700 | — | — |
| 2017-03-02 | $8.10 | $8.10 | 368,300 | — | — |
| 2017-03-01 | $8.00 | $8.00 | 458,200 | — | — |
| 2017-02-28 | $7.60 | $7.60 | 259,400 | — | — |
| 2017-02-27 | $7.50 | $7.50 | 310,600 | — | — |
| 2017-02-24 | $6.90 | $6.90 | 255,000 | — | — |
| 2017-02-23 | $7.10 | $7.10 | 484,000 | — | — |
| 2017-02-22 | $7.15 | $7.15 | 223,300 | — | — |
| 2017-02-21 | $7.30 | $7.30 | 225,700 | — | — |
| 2017-02-17 | $7.70 | $7.70 | 183,700 | — | — |
| 2017-02-16 | $7.60 | $7.60 | 215,000 | — | — |
| 2017-02-15 | $7.45 | $7.45 | 192,900 | — | — |
| 2017-02-14 | $7.45 | $7.45 | 257,300 | — | — |
| 2017-02-13 | $7.35 | $7.35 | 245,400 | — | — |
| 2017-02-10 | $7.10 | $7.10 | 159,400 | — | — |
| 2017-02-09 | $7.10 | $7.10 | 203,600 | — | — |
| 2017-02-08 | $6.70 | $6.70 | 184,100 | — | — |
| 2017-02-07 | $6.80 | $6.80 | 229,100 | — | — |
| 2017-02-06 | $7.05 | $7.05 | 173,900 | — | — |
| 2017-02-03 | $7.05 | $7.05 | 213,500 | — | — |
| 2017-02-02 | $6.85 | $6.85 | 205,500 | — | — |
| 2017-02-01 | $6.80 | $6.80 | 406,400 | — | — |
| 2017-01-31 | $6.35 | $6.35 | 251,800 | — | — |
| 2017-01-30 | $6.10 | $6.10 | 168,100 | — | — |
| 2017-01-27 | $6.25 | $6.25 | 274,300 | — | — |
| 2017-01-26 | $6.25 | $6.25 | 299,200 | — | — |
| 2017-01-25 | $6.45 | $6.45 | 305,800 | — | — |
| 2017-01-24 | $6.35 | $6.35 | 335,300 | — | — |
| 2017-01-23 | $6.40 | $6.40 | 316,200 | — | — |
| 2017-01-20 | $6.70 | $6.70 | 241,100 | — | — |
| 2017-01-19 | $6.70 | $6.70 | 541,400 | — | — |
| 2017-01-18 | $6.45 | $6.45 | 427,700 | — | — |
| 2017-01-17 | $6.60 | $6.60 | 442,900 | — | — |
| 2017-01-13 | $7.10 | $7.10 | 319,800 | — | — |
| 2017-01-12 | $7.10 | $7.10 | 281,200 | — | — |
| 2017-01-11 | $7.40 | $7.40 | 547,500 | — | — |
| 2017-01-10 | $8.15 | $8.15 | 138,100 | — | — |
| 2017-01-09 | $8.00 | $8.00 | 111,800 | — | — |
| 2017-01-06 | $8.00 | $8.00 | 101,200 | — | — |
| 2017-01-05 | $8.00 | $8.00 | 190,100 | — | — |
| 2017-01-04 | $8.15 | $8.15 | 328,200 | — | — |
| 2017-01-03 | $7.85 | $7.85 | 307,900 | — | — |