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 | $16.21 | $16.87 | 1,380,400 | — | — |
| 2017-12-28 | $16.33 | $17.00 | 1,133,500 | — | — |
| 2017-12-27 | $16.25 | $16.91 | 1,312,600 | — | — |
| 2017-12-26 | $16.31 | $16.98 | 669,400 | — | — |
| 2017-12-22 | $16.42 | $17.09 | 2,790,100 | — | — |
| 2017-12-21 | $16.34 | $17.01 | 2,069,500 | — | — |
| 2017-12-20 | $16.24 | $16.90 | 2,599,400 | — | — |
| 2017-12-19 | $16.27 | $16.93 | 3,640,500 | — | — |
| 2017-12-18 | $16.33 | $17.00 | 3,059,600 | — | — |
| 2017-12-15 | $16.02 | $16.67 | 5,256,300 | — | — |
| 2017-12-14 | $16.22 | $16.88 | 3,204,200 | — | — |
| 2017-12-13 | $16.28 | $16.94 | 3,083,000 | — | — |
| 2017-12-12 | $16.22 | $16.88 | 2,410,100 | — | — |
| 2017-12-11 | $16.59 | $17.27 | 3,382,000 | — | — |
| 2017-12-08 | $16.55 | $17.22 | 2,012,200 | — | — |
| 2017-12-07 | $16.36 | $17.03 | 2,694,200 | — | — |
| 2017-12-06 | $16.39 | $17.06 | 3,525,400 | — | — |
| 2017-12-05 | $16.40 | $17.07 | 2,584,700 | — | — |
| 2017-12-04 | $16.54 | $17.21 | 3,559,600 | — | — |
| 2017-12-01 | $16.20 | $16.86 | 3,096,000 | — | — |
| 2017-11-30 | $16.16 | $16.82 | 3,442,100 | — | — |
| 2017-11-29 | $16.35 | $17.02 | 2,314,000 | — | — |
| 2017-11-28 | $16.15 | $16.81 | 3,296,300 | — | — |
| 2017-11-27 | $15.74 | $16.38 | 2,445,500 | — | — |
| 2017-11-24 | $15.77 | $16.41 | 845,600 | — | — |
| 2017-11-22 | $15.77 | $16.41 | 2,121,200 | — | — |
| 2017-11-21 | $15.79 | $16.43 | 2,538,000 | — | — |
| 2017-11-20 | $15.67 | $16.31 | 2,456,300 | — | — |
| 2017-11-17 | $15.84 | $16.49 | 2,524,700 | — | — |
| 2017-11-16 | $15.72 | $16.36 | 2,648,200 | — | — |
| 2017-11-15 | $15.19 | $15.81 | 1,929,400 | — | — |
| 2017-11-14 | $15.27 | $15.89 | 3,283,600 | — | — |
| 2017-11-13 | $15.23 | $15.85 | 2,704,200 | — | — |
| 2017-11-10 | $15.10 | $15.72 | 5,305,800 | — | — |
| 2017-11-09 | $14.36 | $14.95 | 2,515,900 | — | — |
| 2017-11-08 | $14.14 | $14.72 | 1,389,400 | — | — |
| 2017-11-07 | $14.15 | $14.73 | 2,639,600 | — | — |
| 2017-11-06 | $14.28 | $14.86 | 4,244,400 | — | — |
| 2017-11-03 | $13.87 | $14.44 | 2,278,500 | — | — |
| 2017-11-02 | $13.80 | $14.36 | 1,696,400 | — | — |
| 2017-11-01 | $13.71 | $14.27 | 1,900,400 | — | — |
| 2017-10-31 | $13.66 | $14.22 | 1,665,500 | — | — |
| 2017-10-30 | $13.81 | $14.37 | 1,394,500 | — | — |
| 2017-10-27 | $13.69 | $14.25 | 1,578,000 | — | — |
| 2017-10-26 | $13.68 | $14.24 | 1,756,300 | — | — |
| 2017-10-25 | $13.66 | $14.22 | 1,272,000 | — | — |
| 2017-10-24 | $13.63 | $14.19 | 1,497,100 | — | — |
| 2017-10-23 | $13.75 | $14.31 | 1,012,700 | — | — |
| 2017-10-20 | $13.71 | $14.27 | 1,317,500 | — | — |
| 2017-10-19 | $13.62 | $14.18 | 1,846,300 | — | — |
| 2017-10-18 | $13.73 | $14.29 | 1,219,200 | — | — |
| 2017-10-17 | $13.62 | $14.18 | 1,285,100 | — | — |
| 2017-10-16 | $13.68 | $14.24 | 1,704,600 | — | — |
| 2017-10-13 | $13.68 | $14.24 | 1,440,900 | — | — |
| 2017-10-12 | $13.54 | $14.09 | 1,768,900 | — | — |
| 2017-10-11 | $13.48 | $14.03 | 1,167,200 | — | — |
| 2017-10-10 | $13.50 | $14.05 | 2,190,200 | — | — |
| 2017-10-09 | $13.18 | $13.72 | 817,000 | — | — |
| 2017-10-06 | $13.29 | $13.83 | 1,654,400 | — | — |
| 2017-10-05 | $13.43 | $13.98 | 1,174,900 | — | — |
| 2017-10-04 | $13.36 | $13.90 | 903,100 | — | — |
| 2017-10-03 | $13.37 | $13.92 | 1,592,900 | — | — |
| 2017-10-02 | $13.28 | $13.82 | 1,641,100 | — | — |
| 2017-09-29 | $13.26 | $13.80 | 939,800 | — | — |
| 2017-09-28 | $13.26 | $13.80 | 2,190,000 | — | — |
| 2017-09-27 | $13.26 | $13.80 | 1,325,700 | — | — |
| 2017-09-26 | $13.11 | $13.64 | 1,158,300 | — | — |
| 2017-09-25 | $13.20 | $13.74 | 1,404,800 | — | — |
| 2017-09-22 | $13.03 | $13.56 | 1,098,000 | — | — |
| 2017-09-21 | $13.08 | $13.61 | 1,730,000 | — | — |
| 2017-09-20 | $13.17 | $13.71 | 1,475,200 | — | — |
| 2017-09-19 | $13.05 | $13.58 | 1,779,200 | — | — |
| 2017-09-18 | $13.09 | $13.62 | 1,811,600 | — | — |
| 2017-09-15 | $13.09 | $13.62 | 2,914,400 | — | — |
| 2017-09-14 | $13.05 | $13.58 | 1,776,800 | — | — |
| 2017-09-13 | $13.00 | $13.53 | 2,002,900 | — | — |
| 2017-09-12 | $13.26 | $13.80 | 1,808,700 | — | — |
| 2017-09-11 | $13.34 | $13.78 | 2,575,500 | — | — |
| 2017-09-08 | $13.14 | $13.57 | 2,108,900 | — | — |
| 2017-09-07 | $13.53 | $13.98 | 1,844,500 | — | — |
| 2017-09-06 | $13.39 | $13.83 | 3,573,700 | — | — |
| 2017-09-05 | $13.28 | $13.72 | 1,324,600 | — | — |
| 2017-09-01 | $13.45 | $13.89 | 924,300 | — | — |
| 2017-08-31 | $13.37 | $13.81 | 1,226,600 | — | — |
| 2017-08-30 | $13.30 | $13.74 | 1,641,800 | — | — |
| 2017-08-29 | $13.36 | $13.80 | 2,164,700 | — | — |
| 2017-08-28 | $13.43 | $13.87 | 1,557,900 | — | — |
| 2017-08-25 | $13.42 | $13.86 | 1,492,900 | — | — |
| 2017-08-24 | $13.20 | $13.64 | 1,161,400 | — | — |
| 2017-08-23 | $13.18 | $13.61 | 1,586,700 | — | — |
| 2017-08-22 | $13.39 | $13.83 | 1,197,000 | — | — |
| 2017-08-21 | $13.31 | $13.75 | 1,631,900 | — | — |
| 2017-08-18 | $13.27 | $13.71 | 2,004,500 | — | — |
| 2017-08-17 | $13.23 | $13.67 | 2,230,600 | — | — |
| 2017-08-16 | $13.25 | $13.69 | 1,535,900 | — | — |
| 2017-08-15 | $13.31 | $13.75 | 1,063,800 | — | — |
| 2017-08-14 | $13.37 | $13.81 | 2,291,700 | — | — |
| 2017-08-11 | $13.43 | $13.87 | 3,491,000 | — | — |
| 2017-08-10 | $13.68 | $14.13 | 2,989,500 | — | — |
| 2017-08-09 | $14.17 | $14.64 | 896,800 | — | — |
| 2017-08-08 | $14.24 | $14.71 | 993,500 | — | — |
| 2017-08-07 | $14.34 | $14.81 | 954,000 | — | — |
| 2017-08-04 | $14.12 | $14.59 | 1,779,300 | — | — |
| 2017-08-03 | $14.25 | $14.72 | 930,400 | — | — |
| 2017-08-02 | $14.27 | $14.74 | 1,526,000 | — | — |
| 2017-08-01 | $14.43 | $14.91 | 972,300 | — | — |
| 2017-07-31 | $14.31 | $14.78 | 1,051,800 | — | — |
| 2017-07-28 | $14.39 | $14.86 | 1,117,700 | — | — |
| 2017-07-27 | $14.27 | $14.74 | 1,157,900 | — | — |
| 2017-07-26 | $14.23 | $14.70 | 1,171,200 | — | — |
| 2017-07-25 | $14.12 | $14.59 | 1,271,400 | — | — |
| 2017-07-24 | $13.98 | $14.44 | 1,026,700 | — | — |
| 2017-07-21 | $13.93 | $14.39 | 2,521,000 | — | — |
| 2017-07-20 | $13.96 | $14.42 | 1,174,800 | — | — |
| 2017-07-19 | $13.93 | $14.39 | 1,339,600 | — | — |
| 2017-07-18 | $13.63 | $14.08 | 1,105,200 | — | — |
| 2017-07-17 | $13.68 | $14.13 | 1,289,200 | — | — |
| 2017-07-14 | $13.57 | $14.02 | 1,541,300 | — | — |
| 2017-07-13 | $13.23 | $13.67 | 1,252,800 | — | — |
| 2017-07-12 | $13.20 | $13.64 | 2,724,400 | — | — |
| 2017-07-11 | $13.27 | $13.71 | 1,618,100 | — | — |
| 2017-07-10 | $13.15 | $13.58 | 1,744,800 | — | — |
| 2017-07-07 | $13.32 | $13.76 | 1,692,100 | — | — |
| 2017-07-06 | $13.24 | $13.68 | 2,048,200 | — | — |
| 2017-07-05 | $13.73 | $14.18 | 1,875,000 | — | — |
| 2017-07-03 | $13.89 | $14.35 | 1,108,000 | — | — |
| 2017-06-30 | $13.70 | $14.15 | 1,754,200 | — | — |
| 2017-06-29 | $13.60 | $14.05 | 1,757,200 | — | — |
| 2017-06-28 | $13.85 | $14.31 | 1,760,100 | — | — |
| 2017-06-27 | $13.66 | $14.11 | 1,180,800 | — | — |
| 2017-06-26 | $13.66 | $14.11 | 1,030,100 | — | — |
| 2017-06-23 | $13.59 | $14.04 | 1,415,800 | — | — |
| 2017-06-22 | $13.45 | $13.89 | 1,379,700 | — | — |
| 2017-06-21 | $13.53 | $13.98 | 1,436,100 | — | — |
| 2017-06-20 | $13.49 | $13.93 | 914,500 | — | — |
| 2017-06-19 | $13.78 | $14.23 | 827,400 | — | — |
| 2017-06-16 | $13.73 | $14.18 | 2,200,100 | — | — |
| 2017-06-15 | $13.61 | $14.06 | 1,281,200 | — | — |
| 2017-06-14 | $13.58 | $14.03 | 2,748,400 | — | — |
| 2017-06-13 | $13.56 | $14.01 | 1,946,300 | — | — |
| 2017-06-12 | $13.67 | $14.12 | 1,603,200 | — | — |
| 2017-06-09 | $13.65 | $14.10 | 1,701,200 | — | — |
| 2017-06-08 | $13.51 | $13.96 | 2,104,800 | — | — |
| 2017-06-07 | $13.36 | $13.80 | 1,990,700 | — | — |
| 2017-06-06 | $13.48 | $13.92 | 1,459,400 | — | — |
| 2017-06-05 | $13.44 | $13.88 | 1,581,100 | — | — |
| 2017-06-02 | $13.58 | $14.03 | 1,507,000 | — | — |
| 2017-06-01 | $13.57 | $14.02 | 1,644,100 | — | — |
| 2017-05-31 | $13.38 | $13.82 | 2,527,600 | — | — |
| 2017-05-30 | $13.29 | $13.73 | 1,470,600 | — | — |
| 2017-05-26 | $13.42 | $13.86 | 1,871,000 | — | — |
| 2017-05-25 | $13.21 | $13.65 | 956,700 | — | — |
| 2017-05-24 | $13.22 | $13.66 | 1,025,300 | — | — |
| 2017-05-23 | $13.15 | $13.58 | 1,455,400 | — | — |
| 2017-05-22 | $13.12 | $13.55 | 1,861,200 | — | — |
| 2017-05-19 | $12.82 | $13.24 | 1,682,100 | — | — |
| 2017-05-18 | $12.70 | $13.12 | 2,378,000 | — | — |
| 2017-05-17 | $12.66 | $13.08 | 2,493,800 | — | — |
| 2017-05-16 | $12.93 | $13.36 | 1,797,100 | — | — |
| 2017-05-15 | $12.89 | $13.32 | 2,005,700 | — | — |
| 2017-05-12 | $12.71 | $13.13 | 1,653,800 | — | — |
| 2017-05-11 | $12.68 | $13.10 | 2,551,000 | — | — |
| 2017-05-10 | $12.71 | $13.13 | 4,191,700 | — | — |
| 2017-05-09 | $13.11 | $13.54 | 3,330,300 | — | — |
| 2017-05-08 | $12.79 | $13.21 | 2,245,400 | — | — |
| 2017-05-05 | $12.69 | $13.11 | 951,000 | — | — |
| 2017-05-04 | $12.57 | $12.98 | 2,490,500 | — | — |
| 2017-05-03 | $12.57 | $12.98 | 1,629,900 | — | — |
| 2017-05-02 | $12.62 | $13.04 | 1,508,900 | — | — |
| 2017-05-01 | $12.74 | $13.16 | 1,141,800 | — | — |
| 2017-04-28 | $12.72 | $13.14 | 1,872,300 | — | — |
| 2017-04-27 | $12.96 | $13.39 | 1,195,100 | — | — |
| 2017-04-26 | $12.94 | $13.37 | 2,187,800 | — | — |
| 2017-04-25 | $13.07 | $13.50 | 1,236,300 | — | — |
| 2017-04-24 | $13.04 | $13.47 | 1,498,700 | — | — |
| 2017-04-21 | $12.89 | $13.32 | 2,142,300 | — | — |
| 2017-04-20 | $12.94 | $13.37 | 2,718,600 | — | — |
| 2017-04-19 | $12.43 | $12.84 | 1,696,500 | — | — |
| 2017-04-18 | $12.33 | $12.74 | 1,668,200 | — | — |
| 2017-04-17 | $12.41 | $12.82 | 1,617,700 | — | — |
| 2017-04-13 | $12.33 | $12.74 | 1,857,400 | — | — |
| 2017-04-12 | $12.49 | $12.90 | 1,697,200 | — | — |
| 2017-04-11 | $12.50 | $12.91 | 1,623,700 | — | — |
| 2017-04-10 | $12.53 | $12.94 | 1,913,100 | — | — |
| 2017-04-07 | $12.51 | $12.92 | 3,552,600 | — | — |
| 2017-04-06 | $12.57 | $12.98 | 1,724,900 | — | — |
| 2017-04-05 | $12.63 | $13.05 | 2,085,500 | — | — |
| 2017-04-04 | $12.77 | $13.19 | 1,445,400 | — | — |
| 2017-04-03 | $12.79 | $13.21 | 2,463,900 | — | — |
| 2017-03-31 | $13.00 | $13.43 | 3,624,000 | — | — |
| 2017-03-30 | $13.24 | $13.68 | 2,539,200 | — | — |
| 2017-03-29 | $13.00 | $13.43 | 1,136,500 | — | — |
| 2017-03-28 | $12.84 | $13.26 | 1,211,500 | — | — |
| 2017-03-27 | $12.58 | $12.99 | 1,404,900 | — | — |
| 2017-03-24 | $12.55 | $12.96 | 1,180,200 | — | — |
| 2017-03-23 | $12.55 | $12.96 | 1,421,700 | — | — |
| 2017-03-22 | $12.52 | $12.93 | 1,429,500 | — | — |
| 2017-03-21 | $12.52 | $12.93 | 3,366,600 | — | — |
| 2017-03-20 | $12.63 | $13.05 | 1,121,000 | — | — |
| 2017-03-17 | $12.65 | $13.07 | 2,534,200 | — | — |
| 2017-03-16 | $12.64 | $13.06 | 1,541,000 | — | — |
| 2017-03-15 | $12.60 | $13.02 | 1,857,400 | — | — |
| 2017-03-14 | $12.40 | $12.81 | 1,698,400 | — | — |
| 2017-03-13 | $12.28 | $12.69 | 1,704,500 | — | — |
| 2017-03-10 | $12.38 | $12.68 | 1,689,700 | — | — |
| 2017-03-09 | $12.41 | $12.72 | 1,351,600 | — | — |
| 2017-03-08 | $12.49 | $12.80 | 2,167,400 | — | — |
| 2017-03-07 | $12.66 | $12.97 | 2,553,800 | — | — |
| 2017-03-06 | $12.95 | $13.27 | 2,218,100 | — | — |
| 2017-03-03 | $12.90 | $13.22 | 2,451,200 | — | — |
| 2017-03-02 | $12.84 | $13.16 | 1,427,600 | — | — |
| 2017-03-01 | $13.09 | $13.41 | 1,995,100 | — | — |
| 2017-02-28 | $12.82 | $13.14 | 2,559,700 | — | — |
| 2017-02-27 | $13.06 | $13.38 | 1,738,800 | — | — |
| 2017-02-24 | $13.10 | $13.42 | 2,170,400 | — | — |
| 2017-02-23 | $13.24 | $13.57 | 3,460,600 | — | — |
| 2017-02-22 | $13.29 | $13.62 | 2,592,800 | — | — |
| 2017-02-21 | $13.33 | $13.66 | 2,836,400 | — | — |
| 2017-02-17 | $13.08 | $13.40 | 3,753,400 | — | — |
| 2017-02-16 | $13.05 | $13.37 | 2,531,700 | — | — |
| 2017-02-15 | $13.10 | $13.42 | 2,738,500 | — | — |
| 2017-02-14 | $13.08 | $13.40 | 3,224,400 | — | — |
| 2017-02-13 | $13.08 | $13.40 | 2,640,800 | — | — |
| 2017-02-10 | $13.29 | $13.62 | 4,797,500 | — | — |
| 2017-02-09 | $12.39 | $12.70 | 2,419,300 | — | — |
| 2017-02-08 | $12.16 | $12.46 | 2,059,400 | — | — |
| 2017-02-07 | $12.20 | $12.50 | 1,639,600 | — | — |
| 2017-02-06 | $12.22 | $12.52 | 1,275,600 | — | — |
| 2017-02-03 | $12.27 | $12.57 | 2,440,300 | — | — |
| 2017-02-02 | $12.22 | $12.52 | 2,174,700 | — | — |
| 2017-02-01 | $12.36 | $12.66 | 2,004,100 | — | — |
| 2017-01-31 | $12.29 | $12.59 | 1,436,900 | — | — |
| 2017-01-30 | $12.33 | $12.63 | 1,406,700 | — | — |
| 2017-01-27 | $12.36 | $12.66 | 1,841,800 | — | — |
| 2017-01-26 | $12.22 | $12.52 | 1,395,900 | — | — |
| 2017-01-25 | $12.31 | $12.61 | 1,861,100 | — | — |
| 2017-01-24 | $12.11 | $12.41 | 1,961,100 | — | — |
| 2017-01-23 | $11.96 | $12.25 | 1,140,200 | — | — |
| 2017-01-20 | $11.97 | $12.26 | 1,497,500 | — | — |
| 2017-01-19 | $12.04 | $12.34 | 2,306,400 | — | — |
| 2017-01-18 | $12.14 | $12.44 | 2,310,800 | — | — |
| 2017-01-17 | $12.23 | $12.53 | 2,610,100 | — | — |
| 2017-01-13 | $12.05 | $12.35 | 1,561,300 | — | — |
| 2017-01-12 | $12.02 | $12.32 | 2,820,400 | — | — |
| 2017-01-11 | $12.04 | $12.34 | 2,550,400 | — | — |
| 2017-01-10 | $12.00 | $12.30 | 2,780,900 | — | — |
| 2017-01-09 | $12.00 | $12.30 | 2,372,400 | — | — |
| 2017-01-06 | $11.93 | $12.22 | 1,697,200 | — | — |
| 2017-01-05 | $11.89 | $12.18 | 2,412,000 | — | — |
| 2017-01-04 | $11.87 | $12.16 | 1,256,000 | — | — |
| 2017-01-03 | $11.69 | $11.98 | 2,011,500 | — | — |