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
- 2013-06-19 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 | $16.60 | $17.25 | 422,000 | — | — |
| 2017-12-28 | $16.65 | $17.31 | 296,600 | — | — |
| 2017-12-27 | $16.65 | $17.31 | 304,000 | — | — |
| 2017-12-26 | $16.60 | $17.25 | 153,000 | — | — |
| 2017-12-22 | $16.80 | $17.46 | 517,300 | — | — |
| 2017-12-21 | $16.65 | $17.31 | 372,400 | — | — |
| 2017-12-20 | $16.60 | $17.25 | 391,900 | — | — |
| 2017-12-19 | $16.65 | $17.31 | 640,800 | — | — |
| 2017-12-18 | $16.60 | $17.25 | 458,800 | — | — |
| 2017-12-15 | $16.35 | $17.00 | 1,444,800 | — | — |
| 2017-12-14 | $16.45 | $17.10 | 854,100 | — | — |
| 2017-12-13 | $16.50 | $17.15 | 839,900 | — | — |
| 2017-12-12 | $16.55 | $17.20 | 563,600 | — | — |
| 2017-12-11 | $16.90 | $17.57 | 3,117,300 | — | — |
| 2017-12-08 | $16.80 | $17.46 | 717,500 | — | — |
| 2017-12-07 | $16.55 | $17.20 | 266,500 | — | — |
| 2017-12-06 | $16.55 | $17.20 | 478,400 | — | — |
| 2017-12-05 | $16.55 | $17.20 | 901,500 | — | — |
| 2017-12-04 | $16.75 | $17.41 | 1,106,500 | — | — |
| 2017-12-01 | $16.45 | $17.10 | 764,900 | — | — |
| 2017-11-30 | $16.40 | $17.05 | 912,100 | — | — |
| 2017-11-29 | $16.45 | $17.10 | 966,000 | — | — |
| 2017-11-28 | $16.35 | $17.00 | 795,400 | — | — |
| 2017-11-27 | $15.95 | $16.58 | 666,800 | — | — |
| 2017-11-24 | $15.90 | $16.53 | 197,400 | — | — |
| 2017-11-22 | $15.90 | $16.53 | 1,876,400 | — | — |
| 2017-11-21 | $15.95 | $16.58 | 2,830,100 | — | — |
| 2017-11-20 | $15.95 | $16.58 | 1,028,600 | — | — |
| 2017-11-17 | $16.20 | $16.84 | 1,217,800 | — | — |
| 2017-11-16 | $16.00 | $16.63 | 384,200 | — | — |
| 2017-11-15 | $15.55 | $16.16 | 339,500 | — | — |
| 2017-11-14 | $15.55 | $16.16 | 396,100 | — | — |
| 2017-11-13 | $15.60 | $16.22 | 491,000 | — | — |
| 2017-11-10 | $15.55 | $16.16 | 935,900 | — | — |
| 2017-11-09 | $14.75 | $15.33 | 525,500 | — | — |
| 2017-11-08 | $14.45 | $15.02 | 371,600 | — | — |
| 2017-11-07 | $14.40 | $14.97 | 372,400 | — | — |
| 2017-11-06 | $14.55 | $15.12 | 347,000 | — | — |
| 2017-11-03 | $14.20 | $14.76 | 299,800 | — | — |
| 2017-11-02 | $14.05 | $14.60 | 475,800 | — | — |
| 2017-11-01 | $14.05 | $14.60 | 447,300 | — | — |
| 2017-10-31 | $13.90 | $14.45 | 266,800 | — | — |
| 2017-10-30 | $14.15 | $14.71 | 245,800 | — | — |
| 2017-10-27 | $13.95 | $14.50 | 545,600 | — | — |
| 2017-10-26 | $14.00 | $14.55 | 474,700 | — | — |
| 2017-10-25 | $14.00 | $14.55 | 439,500 | — | — |
| 2017-10-24 | $13.95 | $14.50 | 544,100 | — | — |
| 2017-10-23 | $14.00 | $14.55 | 286,400 | — | — |
| 2017-10-20 | $14.10 | $14.66 | 457,100 | — | — |
| 2017-10-19 | $13.90 | $14.45 | 202,100 | — | — |
| 2017-10-18 | $14.10 | $14.66 | 568,600 | — | — |
| 2017-10-17 | $13.95 | $14.50 | 157,000 | — | — |
| 2017-10-16 | $14.05 | $14.60 | 268,300 | — | — |
| 2017-10-13 | $14.05 | $14.60 | 204,200 | — | — |
| 2017-10-12 | $13.85 | $14.40 | 208,300 | — | — |
| 2017-10-11 | $13.75 | $14.29 | 291,200 | — | — |
| 2017-10-10 | $13.85 | $14.40 | 806,500 | — | — |
| 2017-10-09 | $13.55 | $14.08 | 136,600 | — | — |
| 2017-10-06 | $13.65 | $14.19 | 285,300 | — | — |
| 2017-10-05 | $13.70 | $14.24 | 492,400 | — | — |
| 2017-10-04 | $13.70 | $14.24 | 287,200 | — | — |
| 2017-10-03 | $13.70 | $14.24 | 281,800 | — | — |
| 2017-10-02 | $13.70 | $14.24 | 357,400 | — | — |
| 2017-09-29 | $13.65 | $14.19 | 360,200 | — | — |
| 2017-09-28 | $13.65 | $14.19 | 1,023,300 | — | — |
| 2017-09-27 | $13.55 | $14.08 | 441,500 | — | — |
| 2017-09-26 | $13.40 | $13.93 | 719,500 | — | — |
| 2017-09-25 | $13.60 | $14.14 | 328,300 | — | — |
| 2017-09-22 | $13.40 | $13.93 | 179,200 | — | — |
| 2017-09-21 | $13.45 | $13.98 | 540,200 | — | — |
| 2017-09-20 | $13.60 | $14.14 | 642,100 | — | — |
| 2017-09-19 | $13.50 | $14.03 | 598,500 | — | — |
| 2017-09-18 | $13.45 | $13.98 | 431,300 | — | — |
| 2017-09-15 | $13.45 | $13.98 | 1,298,200 | — | — |
| 2017-09-14 | $13.35 | $13.88 | 868,000 | — | — |
| 2017-09-13 | $13.30 | $13.82 | 651,100 | — | — |
| 2017-09-12 | $13.50 | $14.03 | 1,061,700 | — | — |
| 2017-09-11 | $13.65 | $14.08 | 284,100 | — | — |
| 2017-09-08 | $13.40 | $13.83 | 628,100 | — | — |
| 2017-09-07 | $13.80 | $14.24 | 453,200 | — | — |
| 2017-09-06 | $13.65 | $14.08 | 502,900 | — | — |
| 2017-09-05 | $13.55 | $13.98 | 673,600 | — | — |
| 2017-09-01 | $13.80 | $14.24 | 596,700 | — | — |
| 2017-08-31 | $13.70 | $14.14 | 398,000 | — | — |
| 2017-08-30 | $13.60 | $14.03 | 618,500 | — | — |
| 2017-08-29 | $13.70 | $14.14 | 279,700 | — | — |
| 2017-08-28 | $13.80 | $14.24 | 297,100 | — | — |
| 2017-08-25 | $13.75 | $14.19 | 222,100 | — | — |
| 2017-08-24 | $13.60 | $14.03 | 271,600 | — | — |
| 2017-08-23 | $13.50 | $13.93 | 448,200 | — | — |
| 2017-08-22 | $13.80 | $14.24 | 245,600 | — | — |
| 2017-08-21 | $13.75 | $14.19 | 472,900 | — | — |
| 2017-08-18 | $13.75 | $14.19 | 727,900 | — | — |
| 2017-08-17 | $13.65 | $14.08 | 368,400 | — | — |
| 2017-08-16 | $13.65 | $14.08 | 563,900 | — | — |
| 2017-08-15 | $13.70 | $14.14 | 256,500 | — | — |
| 2017-08-14 | $13.80 | $14.24 | 366,700 | — | — |
| 2017-08-11 | $13.80 | $14.24 | 312,200 | — | — |
| 2017-08-10 | $14.00 | $14.45 | 683,200 | — | — |
| 2017-08-09 | $14.55 | $15.01 | 243,100 | — | — |
| 2017-08-08 | $14.60 | $15.06 | 289,700 | — | — |
| 2017-08-07 | $14.80 | $15.27 | 186,200 | — | — |
| 2017-08-04 | $14.60 | $15.06 | 374,200 | — | — |
| 2017-08-03 | $14.65 | $15.12 | 244,300 | — | — |
| 2017-08-02 | $14.75 | $15.22 | 592,900 | — | — |
| 2017-08-01 | $14.85 | $15.32 | 417,700 | — | — |
| 2017-07-31 | $14.70 | $15.17 | 219,200 | — | — |
| 2017-07-28 | $14.80 | $15.27 | 281,100 | — | — |
| 2017-07-27 | $14.70 | $15.17 | 407,900 | — | — |
| 2017-07-26 | $14.60 | $15.06 | 312,000 | — | — |
| 2017-07-25 | $14.55 | $15.01 | 376,600 | — | — |
| 2017-07-24 | $14.45 | $14.91 | 349,800 | — | — |
| 2017-07-21 | $14.45 | $14.91 | 507,900 | — | — |
| 2017-07-20 | $14.35 | $14.81 | 228,200 | — | — |
| 2017-07-19 | $14.35 | $14.81 | 208,300 | — | — |
| 2017-07-18 | $14.05 | $14.50 | 197,400 | — | — |
| 2017-07-17 | $14.10 | $14.55 | 394,500 | — | — |
| 2017-07-14 | $14.00 | $14.45 | 482,700 | — | — |
| 2017-07-13 | $13.70 | $14.14 | 249,100 | — | — |
| 2017-07-12 | $13.60 | $14.03 | 300,700 | — | — |
| 2017-07-11 | $13.75 | $14.19 | 312,800 | — | — |
| 2017-07-10 | $13.55 | $13.98 | 288,000 | — | — |
| 2017-07-07 | $13.75 | $14.19 | 482,300 | — | — |
| 2017-07-06 | $13.65 | $14.08 | 365,100 | — | — |
| 2017-07-05 | $14.15 | $14.60 | 273,700 | — | — |
| 2017-07-03 | $14.30 | $14.76 | 226,200 | — | — |
| 2017-06-30 | $14.15 | $14.60 | 216,300 | — | — |
| 2017-06-29 | $14.05 | $14.50 | 507,000 | — | — |
| 2017-06-28 | $14.30 | $14.76 | 372,500 | — | — |
| 2017-06-27 | $14.10 | $14.55 | 375,100 | — | — |
| 2017-06-26 | $14.10 | $14.55 | 197,900 | — | — |
| 2017-06-23 | $14.05 | $14.50 | 537,000 | — | — |
| 2017-06-22 | $13.95 | $14.39 | 196,000 | — | — |
| 2017-06-21 | $13.95 | $14.39 | 327,000 | — | — |
| 2017-06-20 | $14.00 | $14.45 | 412,100 | — | — |
| 2017-06-19 | $14.25 | $14.70 | 191,000 | — | — |
| 2017-06-16 | $14.15 | $14.60 | 815,100 | — | — |
| 2017-06-15 | $14.05 | $14.50 | 255,600 | — | — |
| 2017-06-14 | $14.00 | $14.45 | 960,300 | — | — |
| 2017-06-13 | $13.95 | $14.39 | 201,500 | — | — |
| 2017-06-12 | $14.05 | $14.50 | 254,400 | — | — |
| 2017-06-09 | $14.10 | $14.55 | 291,400 | — | — |
| 2017-06-08 | $13.95 | $14.39 | 415,100 | — | — |
| 2017-06-07 | $13.80 | $14.24 | 1,307,600 | — | — |
| 2017-06-06 | $13.90 | $14.34 | 1,304,400 | — | — |
| 2017-06-05 | $13.80 | $14.24 | 1,358,900 | — | — |
| 2017-06-02 | $13.95 | $14.39 | 1,191,500 | — | — |
| 2017-06-01 | $14.00 | $14.45 | 420,400 | — | — |
| 2017-05-31 | $13.70 | $14.14 | 329,500 | — | — |
| 2017-05-30 | $13.65 | $14.08 | 244,700 | — | — |
| 2017-05-26 | $13.80 | $14.24 | 314,500 | — | — |
| 2017-05-25 | $13.60 | $14.03 | 187,800 | — | — |
| 2017-05-24 | $13.65 | $14.08 | 229,400 | — | — |
| 2017-05-23 | $13.50 | $13.93 | 305,200 | — | — |
| 2017-05-22 | $13.55 | $13.98 | 214,100 | — | — |
| 2017-05-19 | $13.20 | $13.62 | 230,600 | — | — |
| 2017-05-18 | $13.05 | $13.47 | 548,000 | — | — |
| 2017-05-17 | $13.05 | $13.47 | 482,900 | — | — |
| 2017-05-16 | $13.30 | $13.72 | 332,700 | — | — |
| 2017-05-15 | $13.30 | $13.72 | 299,500 | — | — |
| 2017-05-12 | $13.05 | $13.47 | 394,600 | — | — |
| 2017-05-11 | $13.00 | $13.41 | 554,300 | — | — |
| 2017-05-10 | $13.05 | $13.47 | 683,300 | — | — |
| 2017-05-09 | $13.40 | $13.83 | 786,600 | — | — |
| 2017-05-08 | $13.10 | $13.52 | 369,100 | — | — |
| 2017-05-05 | $13.00 | $13.41 | 193,400 | — | — |
| 2017-05-04 | $12.85 | $13.26 | 347,900 | — | — |
| 2017-05-03 | $12.85 | $13.26 | 371,100 | — | — |
| 2017-05-02 | $12.90 | $13.31 | 316,300 | — | — |
| 2017-05-01 | $13.00 | $13.41 | 234,500 | — | — |
| 2017-04-28 | $13.00 | $13.41 | 894,200 | — | — |
| 2017-04-27 | $13.20 | $13.62 | 524,100 | — | — |
| 2017-04-26 | $13.25 | $13.67 | 712,400 | — | — |
| 2017-04-25 | $13.45 | $13.88 | 199,900 | — | — |
| 2017-04-24 | $13.35 | $13.78 | 1,093,400 | — | — |
| 2017-04-21 | $13.30 | $13.72 | 453,400 | — | — |
| 2017-04-20 | $13.35 | $13.78 | 457,800 | — | — |
| 2017-04-19 | $12.85 | $13.26 | 249,800 | — | — |
| 2017-04-18 | $12.70 | $13.10 | 413,400 | — | — |
| 2017-04-17 | $12.85 | $13.26 | 279,700 | — | — |
| 2017-04-13 | $12.70 | $13.10 | 319,500 | — | — |
| 2017-04-12 | $12.95 | $13.36 | 416,400 | — | — |
| 2017-04-11 | $12.85 | $13.26 | 381,600 | — | — |
| 2017-04-10 | $12.90 | $13.31 | 300,900 | — | — |
| 2017-04-07 | $12.90 | $13.31 | 159,200 | — | — |
| 2017-04-06 | $12.95 | $13.36 | 396,000 | — | — |
| 2017-04-05 | $13.05 | $13.47 | 455,100 | — | — |
| 2017-04-04 | $13.15 | $13.57 | 569,500 | — | — |
| 2017-04-03 | $13.25 | $13.67 | 446,300 | — | — |
| 2017-03-31 | $13.50 | $13.93 | 511,300 | — | — |
| 2017-03-30 | $13.70 | $14.14 | 2,143,100 | — | — |
| 2017-03-29 | $13.45 | $13.88 | 790,300 | — | — |
| 2017-03-28 | $13.25 | $13.67 | 548,700 | — | — |
| 2017-03-27 | $12.95 | $13.36 | 553,400 | — | — |
| 2017-03-24 | $12.95 | $13.36 | 512,900 | — | — |
| 2017-03-23 | $12.95 | $13.36 | 804,000 | — | — |
| 2017-03-22 | $12.95 | $13.36 | 593,200 | — | — |
| 2017-03-21 | $12.85 | $13.26 | 610,900 | — | — |
| 2017-03-20 | $12.90 | $13.31 | 210,700 | — | — |
| 2017-03-17 | $12.95 | $13.36 | 559,100 | — | — |
| 2017-03-16 | $12.90 | $13.31 | 274,500 | — | — |
| 2017-03-15 | $12.90 | $13.31 | 386,500 | — | — |
| 2017-03-14 | $12.70 | $13.10 | 294,900 | — | — |
| 2017-03-13 | $12.55 | $12.95 | 441,400 | — | — |
| 2017-03-10 | $12.80 | $13.10 | 322,800 | — | — |
| 2017-03-09 | $12.80 | $13.10 | 406,100 | — | — |
| 2017-03-08 | $12.80 | $13.10 | 458,400 | — | — |
| 2017-03-07 | $13.00 | $13.31 | 498,900 | — | — |
| 2017-03-06 | $13.25 | $13.57 | 328,800 | — | — |
| 2017-03-03 | $13.25 | $13.57 | 417,300 | — | — |
| 2017-03-02 | $13.25 | $13.57 | 455,800 | — | — |
| 2017-03-01 | $13.40 | $13.72 | 353,800 | — | — |
| 2017-02-28 | $13.20 | $13.51 | 515,800 | — | — |
| 2017-02-27 | $13.40 | $13.72 | 596,700 | — | — |
| 2017-02-24 | $13.40 | $13.72 | 277,300 | — | — |
| 2017-02-23 | $13.50 | $13.82 | 441,700 | — | — |
| 2017-02-22 | $13.60 | $13.92 | 421,900 | — | — |
| 2017-02-21 | $13.65 | $13.97 | 850,300 | — | — |
| 2017-02-17 | $13.50 | $13.82 | 634,200 | — | — |
| 2017-02-16 | $13.40 | $13.72 | 557,100 | — | — |
| 2017-02-15 | $13.45 | $13.77 | 1,495,500 | — | — |
| 2017-02-14 | $13.35 | $13.67 | 561,300 | — | — |
| 2017-02-13 | $13.35 | $13.67 | 658,600 | — | — |
| 2017-02-10 | $13.60 | $13.92 | 749,200 | — | — |
| 2017-02-09 | $12.75 | $13.05 | 494,600 | — | — |
| 2017-02-08 | $12.45 | $12.75 | 283,600 | — | — |
| 2017-02-07 | $12.55 | $12.85 | 386,500 | — | — |
| 2017-02-06 | $12.55 | $12.85 | 185,800 | — | — |
| 2017-02-03 | $12.60 | $12.90 | 280,000 | — | — |
| 2017-02-02 | $12.60 | $12.90 | 414,100 | — | — |
| 2017-02-01 | $12.70 | $13.00 | 379,500 | — | — |
| 2017-01-31 | $12.65 | $12.95 | 457,700 | — | — |
| 2017-01-30 | $12.70 | $13.00 | 445,300 | — | — |
| 2017-01-27 | $12.65 | $12.95 | 613,300 | — | — |
| 2017-01-26 | $12.55 | $12.85 | 424,200 | — | — |
| 2017-01-25 | $12.70 | $13.00 | 792,000 | — | — |
| 2017-01-24 | $12.60 | $12.90 | 359,000 | — | — |
| 2017-01-23 | $12.40 | $12.69 | 471,000 | — | — |
| 2017-01-20 | $12.35 | $12.64 | 644,200 | — | — |
| 2017-01-19 | $12.45 | $12.75 | 439,800 | — | — |
| 2017-01-18 | $12.55 | $12.85 | 867,600 | — | — |
| 2017-01-17 | $12.70 | $13.00 | 529,800 | — | — |
| 2017-01-13 | $12.45 | $12.75 | 381,700 | — | — |
| 2017-01-12 | $12.45 | $12.75 | 1,157,000 | — | — |
| 2017-01-11 | $12.55 | $12.85 | 800,000 | — | — |
| 2017-01-10 | $12.50 | $12.80 | 638,900 | — | — |
| 2017-01-09 | $12.40 | $12.69 | 471,000 | — | — |
| 2017-01-06 | $12.25 | $12.54 | 367,900 | — | — |
| 2017-01-05 | $12.25 | $12.54 | 812,100 | — | — |
| 2017-01-04 | $12.25 | $12.54 | 736,600 | — | — |
| 2017-01-03 | $12.05 | $12.34 | 912,900 | — | — |