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
- 2008-06-12 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 | $14.67 | $41.77 | 297,533 | — | — |
| 2017-12-28 | $14.73 | $41.94 | 251,800 | — | — |
| 2017-12-27 | $14.73 | $41.94 | 284,533 | — | — |
| 2017-12-26 | $15.15 | $43.14 | 772,667 | — | — |
| 2017-12-22 | $14.55 | $41.43 | 265,167 | — | — |
| 2017-12-21 | $14.76 | $42.03 | 366,833 | — | — |
| 2017-12-20 | $14.49 | $41.26 | 297,267 | — | — |
| 2017-12-19 | $14.37 | $40.92 | 362,667 | — | — |
| 2017-12-18 | $14.25 | $40.58 | 399,933 | — | — |
| 2017-12-15 | $13.89 | $39.55 | 158,367 | — | — |
| 2017-12-14 | $14.22 | $40.49 | 295,033 | — | — |
| 2017-12-13 | $14.40 | $39.93 | 546,900 | — | — |
| 2017-12-12 | $14.31 | $39.68 | 474,333 | — | — |
| 2017-12-11 | $14.34 | $39.77 | 495,500 | — | — |
| 2017-12-08 | $14.37 | $39.85 | 718,200 | — | — |
| 2017-12-07 | $14.28 | $39.60 | 174,933 | — | — |
| 2017-12-06 | $14.43 | $40.02 | 523,500 | — | — |
| 2017-12-05 | $14.43 | $40.02 | 774,633 | — | — |
| 2017-12-04 | $14.55 | $40.35 | 492,567 | — | — |
| 2017-12-01 | $14.64 | $40.60 | 492,833 | — | — |
| 2017-11-30 | $14.46 | $40.10 | 1,226,633 | — | — |
| 2017-11-29 | $15.09 | $41.85 | 1,006,033 | — | — |
| 2017-11-28 | $15.60 | $43.26 | 599,200 | — | — |
| 2017-11-27 | $15.75 | $43.68 | 619,667 | — | — |
| 2017-11-24 | $15.99 | $44.34 | 117,400 | — | — |
| 2017-11-22 | $16.38 | $45.43 | 199,233 | — | — |
| 2017-11-21 | $16.26 | $45.09 | 273,567 | — | — |
| 2017-11-20 | $16.41 | $45.51 | 156,967 | — | — |
| 2017-11-17 | $16.59 | $46.01 | 118,333 | — | — |
| 2017-11-16 | $16.41 | $45.51 | 139,367 | — | — |
| 2017-11-15 | $16.38 | $45.43 | 179,600 | — | — |
| 2017-11-14 | $16.41 | $45.51 | 219,733 | — | — |
| 2017-11-13 | $16.29 | $45.18 | 147,867 | — | — |
| 2017-11-10 | $16.68 | $46.26 | 181,133 | — | — |
| 2017-11-09 | $16.92 | $46.92 | 220,400 | — | — |
| 2017-11-08 | $17.04 | $47.26 | 146,600 | — | — |
| 2017-11-07 | $17.22 | $47.75 | 223,600 | — | — |
| 2017-11-06 | $17.22 | $47.75 | 208,700 | — | — |
| 2017-11-03 | $17.22 | $47.75 | 331,867 | — | — |
| 2017-11-02 | $16.89 | $46.84 | 220,800 | — | — |
| 2017-11-01 | $17.28 | $47.92 | 139,433 | — | — |
| 2017-10-31 | $17.43 | $48.34 | 210,767 | — | — |
| 2017-10-30 | $17.43 | $48.34 | 119,367 | — | — |
| 2017-10-27 | $17.52 | $48.59 | 248,167 | — | — |
| 2017-10-26 | $17.31 | $48.00 | 119,533 | — | — |
| 2017-10-25 | $17.37 | $48.17 | 179,467 | — | — |
| 2017-10-24 | $17.64 | $48.92 | 211,100 | — | — |
| 2017-10-23 | $17.28 | $47.92 | 156,333 | — | — |
| 2017-10-20 | $17.61 | $48.84 | 247,900 | — | — |
| 2017-10-19 | $17.13 | $47.51 | 708,800 | — | — |
| 2017-10-18 | $16.92 | $46.92 | 34,967 | — | — |
| 2017-10-17 | $16.89 | $46.84 | 123,100 | — | — |
| 2017-10-16 | $16.95 | $47.01 | 140,567 | — | — |
| 2017-10-13 | $16.83 | $46.67 | 208,167 | — | — |
| 2017-10-12 | $16.71 | $46.34 | 181,500 | — | — |
| 2017-10-11 | $16.65 | $46.17 | 98,533 | — | — |
| 2017-10-10 | $16.65 | $46.17 | 97,833 | — | — |
| 2017-10-09 | $16.80 | $46.59 | 178,300 | — | — |
| 2017-10-06 | $16.80 | $46.59 | 207,400 | — | — |
| 2017-10-05 | $16.86 | $46.76 | 299,133 | — | — |
| 2017-10-04 | $16.56 | $45.92 | 233,633 | — | — |
| 2017-10-03 | $16.68 | $46.26 | 265,933 | — | — |
| 2017-10-02 | $16.74 | $46.42 | 259,333 | — | — |
| 2017-09-29 | $16.41 | $45.51 | 314,633 | — | — |
| 2017-09-28 | $16.14 | $44.76 | 207,433 | — | — |
| 2017-09-27 | $16.17 | $44.84 | 156,833 | — | — |
| 2017-09-26 | $16.05 | $44.51 | 113,300 | — | — |
| 2017-09-25 | $16.02 | $44.43 | 115,533 | — | — |
| 2017-09-22 | $16.02 | $44.43 | 138,833 | — | — |
| 2017-09-21 | $15.87 | $44.01 | 140,867 | — | — |
| 2017-09-20 | $15.99 | $44.34 | 158,367 | — | — |
| 2017-09-19 | $15.90 | $44.09 | 86,633 | — | — |
| 2017-09-18 | $15.96 | $44.26 | 173,667 | — | — |
| 2017-09-15 | $15.96 | $44.26 | 184,733 | — | — |
| 2017-09-14 | $16.14 | $44.76 | 89,633 | — | — |
| 2017-09-13 | $16.47 | $44.64 | 139,967 | — | — |
| 2017-09-12 | $16.32 | $44.23 | 120,900 | — | — |
| 2017-09-11 | $16.35 | $44.31 | 186,400 | — | — |
| 2017-09-08 | $16.62 | $45.04 | 238,100 | — | — |
| 2017-09-07 | $16.62 | $45.04 | 219,133 | — | — |
| 2017-09-06 | $16.68 | $45.20 | 348,800 | — | — |
| 2017-09-05 | $16.50 | $44.72 | 280,867 | — | — |
| 2017-09-01 | $16.50 | $44.72 | 408,300 | — | — |
| 2017-08-31 | $16.20 | $43.90 | 303,400 | — | — |
| 2017-08-30 | $16.47 | $44.64 | 221,767 | — | — |
| 2017-08-29 | $16.56 | $44.88 | 265,167 | — | — |
| 2017-08-28 | $16.44 | $44.55 | 236,600 | — | — |
| 2017-08-25 | $16.29 | $44.15 | 132,333 | — | — |
| 2017-08-24 | $16.23 | $43.98 | 164,033 | — | — |
| 2017-08-23 | $16.14 | $43.74 | 324,367 | — | — |
| 2017-08-22 | $16.05 | $43.50 | 93,500 | — | — |
| 2017-08-21 | $16.23 | $43.98 | 313,767 | — | — |
| 2017-08-18 | $16.35 | $44.31 | 193,567 | — | — |
| 2017-08-17 | $16.17 | $43.82 | 186,933 | — | — |
| 2017-08-16 | $16.26 | $44.07 | 243,467 | — | — |
| 2017-08-15 | $16.20 | $43.90 | 186,767 | — | — |
| 2017-08-14 | $16.20 | $43.90 | 241,500 | — | — |
| 2017-08-11 | $15.87 | $43.01 | 143,600 | — | — |
| 2017-08-10 | $15.90 | $43.09 | 297,067 | — | — |
| 2017-08-09 | $15.99 | $43.33 | 431,933 | — | — |
| 2017-08-08 | $15.69 | $42.52 | 373,033 | — | — |
| 2017-08-07 | $15.93 | $43.17 | 187,200 | — | — |
| 2017-08-04 | $16.08 | $43.58 | 606,633 | — | — |
| 2017-08-03 | $15.90 | $43.09 | 137,933 | — | — |
| 2017-08-02 | $16.11 | $43.66 | 208,833 | — | — |
| 2017-08-01 | $16.08 | $43.58 | 163,533 | — | — |
| 2017-07-31 | $15.90 | $43.09 | 247,867 | — | — |
| 2017-07-28 | $15.99 | $43.33 | 130,967 | — | — |
| 2017-07-27 | $16.11 | $43.66 | 636,167 | — | — |
| 2017-07-26 | $15.90 | $43.09 | 181,200 | — | — |
| 2017-07-25 | $16.08 | $43.58 | 275,300 | — | — |
| 2017-07-24 | $16.02 | $43.42 | 460,000 | — | — |
| 2017-07-21 | $16.38 | $44.39 | 580,033 | — | — |
| 2017-07-20 | $16.47 | $44.64 | 636,500 | — | — |
| 2017-07-19 | $16.65 | $45.12 | 532,667 | — | — |
| 2017-07-18 | $17.04 | $46.18 | 1,007,400 | — | — |
| 2017-07-17 | $16.44 | $44.55 | 1,448,367 | — | — |
| 2017-07-14 | $16.32 | $44.23 | 4,929,633 | — | — |
| 2017-07-13 | $14.01 | $37.97 | 122,433 | — | — |
| 2017-07-12 | $13.89 | $37.64 | 306,333 | — | — |
| 2017-07-11 | $13.74 | $37.24 | 258,100 | — | — |
| 2017-07-10 | $13.95 | $37.81 | 560,933 | — | — |
| 2017-07-07 | $14.34 | $38.86 | 371,000 | — | — |
| 2017-07-06 | $14.52 | $39.35 | 282,267 | — | — |
| 2017-07-05 | $14.49 | $39.27 | 470,800 | — | — |
| 2017-07-03 | $15.03 | $40.73 | 577,533 | — | — |
| 2017-06-30 | $14.58 | $39.51 | 2,033,467 | — | — |
| 2017-06-29 | $13.92 | $37.72 | 2,102,833 | — | — |
| 2017-06-28 | $11.79 | $31.95 | 138,933 | — | — |
| 2017-06-27 | $11.82 | $32.03 | 174,400 | — | — |
| 2017-06-26 | $11.91 | $32.28 | 113,467 | — | — |
| 2017-06-23 | $11.82 | $32.03 | 150,933 | — | — |
| 2017-06-22 | $11.76 | $31.87 | 169,533 | — | — |
| 2017-06-21 | $11.88 | $32.20 | 135,667 | — | — |
| 2017-06-20 | $12.00 | $32.52 | 178,000 | — | — |
| 2017-06-19 | $11.91 | $32.28 | 137,833 | — | — |
| 2017-06-16 | $11.94 | $32.36 | 174,867 | — | — |
| 2017-06-15 | $11.91 | $32.28 | 198,800 | — | — |
| 2017-06-14 | $12.03 | $32.60 | 158,533 | — | — |
| 2017-06-13 | $12.18 | $33.01 | 181,767 | — | — |
| 2017-06-12 | $12.24 | $33.01 | 171,900 | — | — |
| 2017-06-09 | $12.18 | $32.85 | 232,633 | — | — |
| 2017-06-08 | $12.21 | $32.93 | 403,267 | — | — |
| 2017-06-07 | $11.94 | $32.20 | 177,533 | — | — |
| 2017-06-06 | $12.03 | $32.44 | 224,700 | — | — |
| 2017-06-05 | $12.18 | $32.85 | 171,267 | — | — |
| 2017-06-02 | $12.36 | $33.33 | 101,567 | — | — |
| 2017-06-01 | $12.48 | $33.66 | 133,033 | — | — |
| 2017-05-31 | $12.27 | $33.09 | 263,500 | — | — |
| 2017-05-30 | $12.24 | $33.01 | 292,100 | — | — |
| 2017-05-26 | $12.51 | $33.74 | 172,933 | — | — |
| 2017-05-25 | $12.39 | $33.41 | 652,333 | — | — |
| 2017-05-24 | $12.75 | $34.38 | 184,600 | — | — |
| 2017-05-23 | $12.81 | $34.55 | 129,400 | — | — |
| 2017-05-22 | $12.72 | $34.30 | 143,833 | — | — |
| 2017-05-19 | $12.69 | $34.22 | 460,067 | — | — |
| 2017-05-18 | $12.54 | $33.82 | 209,300 | — | — |
| 2017-05-17 | $12.60 | $33.98 | 181,567 | — | — |
| 2017-05-16 | $12.96 | $34.95 | 173,367 | — | — |
| 2017-05-15 | $12.93 | $34.87 | 316,267 | — | — |
| 2017-05-12 | $12.93 | $34.87 | 136,333 | — | — |
| 2017-05-11 | $12.99 | $35.03 | 179,067 | — | — |
| 2017-05-10 | $12.84 | $34.63 | 449,367 | — | — |
| 2017-05-09 | $12.93 | $34.87 | 221,367 | — | — |
| 2017-05-08 | $12.96 | $34.95 | 250,833 | — | — |
| 2017-05-05 | $13.20 | $35.60 | 247,367 | — | — |
| 2017-05-04 | $13.38 | $36.08 | 264,767 | — | — |
| 2017-05-03 | $13.23 | $35.68 | 223,333 | — | — |
| 2017-05-02 | $13.50 | $36.41 | 166,233 | — | — |
| 2017-05-01 | $13.44 | $36.24 | 391,633 | — | — |
| 2017-04-28 | $13.77 | $37.13 | 233,767 | — | — |
| 2017-04-27 | $13.68 | $36.89 | 156,133 | — | — |
| 2017-04-26 | $13.74 | $37.05 | 279,500 | — | — |
| 2017-04-25 | $13.65 | $36.81 | 458,600 | — | — |
| 2017-04-24 | $13.32 | $35.92 | 282,700 | — | — |
| 2017-04-21 | $13.29 | $35.84 | 233,667 | — | — |
| 2017-04-20 | $13.29 | $35.84 | 329,900 | — | — |
| 2017-04-19 | $13.32 | $35.92 | 584,700 | — | — |
| 2017-04-18 | $12.96 | $34.95 | 160,167 | — | — |
| 2017-04-17 | $13.05 | $35.19 | 200,200 | — | — |
| 2017-04-13 | $13.08 | $35.27 | 161,333 | — | — |
| 2017-04-12 | $13.17 | $35.52 | 132,833 | — | — |
| 2017-04-11 | $13.26 | $35.76 | 328,900 | — | — |
| 2017-04-10 | $13.17 | $35.52 | 267,833 | — | — |
| 2017-04-07 | $13.20 | $35.60 | 260,233 | — | — |
| 2017-04-06 | $13.32 | $35.92 | 419,567 | — | — |
| 2017-04-05 | $13.14 | $35.44 | 561,000 | — | — |
| 2017-04-04 | $13.44 | $36.24 | 190,467 | — | — |
| 2017-04-03 | $13.56 | $36.57 | 329,967 | — | — |
| 2017-03-31 | $13.86 | $37.38 | 330,167 | — | — |
| 2017-03-30 | $13.68 | $36.89 | 518,467 | — | — |
| 2017-03-29 | $14.10 | $38.02 | 260,033 | — | — |
| 2017-03-28 | $14.31 | $38.59 | 335,733 | — | — |
| 2017-03-27 | $14.16 | $38.19 | 298,333 | — | — |
| 2017-03-24 | $13.98 | $37.70 | 253,267 | — | — |
| 2017-03-23 | $13.92 | $37.54 | 246,900 | — | — |
| 2017-03-22 | $13.89 | $37.46 | 391,100 | — | — |
| 2017-03-21 | $13.92 | $37.54 | 372,900 | — | — |
| 2017-03-20 | $14.01 | $37.78 | 384,633 | — | — |
| 2017-03-17 | $13.77 | $37.13 | 459,800 | — | — |
| 2017-03-16 | $13.74 | $37.05 | 585,733 | — | — |
| 2017-03-15 | $13.53 | $36.49 | 753,100 | — | — |
| 2017-03-14 | $13.50 | $36.41 | 605,067 | — | — |
| 2017-03-13 | $13.56 | $36.57 | 406,233 | — | — |
| 2017-03-10 | $13.32 | $35.76 | 399,333 | — | — |
| 2017-03-09 | $13.20 | $35.44 | 374,367 | — | — |
| 2017-03-08 | $12.96 | $34.79 | 273,967 | — | — |
| 2017-03-07 | $13.14 | $35.28 | 379,967 | — | — |
| 2017-03-06 | $13.20 | $35.44 | 437,900 | — | — |
| 2017-03-03 | $13.14 | $35.28 | 528,633 | — | — |
| 2017-03-02 | $13.26 | $35.60 | 444,400 | — | — |
| 2017-03-01 | $13.38 | $35.92 | 599,400 | — | — |
| 2017-02-28 | $13.32 | $35.76 | 711,467 | — | — |
| 2017-02-27 | $13.71 | $36.81 | 445,233 | — | — |
| 2017-02-24 | $13.77 | $36.97 | 294,200 | — | — |
| 2017-02-23 | $13.83 | $37.13 | 376,433 | — | — |
| 2017-02-22 | $13.80 | $37.05 | 530,367 | — | — |
| 2017-02-21 | $13.80 | $37.05 | 561,533 | — | — |
| 2017-02-17 | $13.86 | $37.21 | 667,033 | — | — |
| 2017-02-16 | $14.01 | $37.61 | 515,367 | — | — |
| 2017-02-15 | $14.16 | $38.01 | 838,800 | — | — |
| 2017-02-14 | $13.80 | $37.05 | 795,133 | — | — |
| 2017-02-13 | $13.53 | $36.32 | 818,933 | — | — |
| 2017-02-10 | $13.68 | $36.24 | 1,469,433 | — | — |
| 2017-02-09 | $13.89 | $36.80 | 3,583,167 | — | — |
| 2017-02-08 | $16.83 | $44.59 | 208,933 | — | — |
| 2017-02-07 | $16.80 | $44.51 | 223,267 | — | — |
| 2017-02-06 | $16.68 | $44.19 | 305,300 | — | — |
| 2017-02-03 | $16.38 | $43.40 | 483,667 | — | — |
| 2017-02-02 | $16.35 | $43.32 | 228,800 | — | — |
| 2017-02-01 | $16.47 | $43.63 | 231,933 | — | — |
| 2017-01-31 | $16.32 | $43.24 | 179,267 | — | — |
| 2017-01-30 | $16.38 | $43.40 | 305,433 | — | — |
| 2017-01-27 | $16.38 | $43.40 | 254,600 | — | — |
| 2017-01-26 | $16.38 | $43.40 | 354,033 | — | — |
| 2017-01-25 | $16.44 | $43.55 | 202,600 | — | — |
| 2017-01-24 | $16.38 | $43.40 | 286,033 | — | — |
| 2017-01-23 | $16.47 | $43.63 | 251,233 | — | — |
| 2017-01-20 | $16.41 | $43.48 | 183,767 | — | — |
| 2017-01-19 | $16.56 | $43.87 | 177,367 | — | — |
| 2017-01-18 | $16.68 | $44.19 | 190,700 | — | — |
| 2017-01-17 | $16.74 | $44.35 | 371,467 | — | — |
| 2017-01-13 | $16.68 | $44.19 | 192,767 | — | — |
| 2017-01-12 | $16.68 | $44.19 | 294,000 | — | — |
| 2017-01-11 | $16.62 | $44.03 | 417,100 | — | — |
| 2017-01-10 | $17.04 | $44.67 | 288,267 | — | — |
| 2017-01-09 | $16.92 | $44.35 | 291,767 | — | — |
| 2017-01-06 | $16.83 | $44.12 | 244,967 | — | — |
| 2017-01-05 | $16.80 | $44.04 | 332,800 | — | — |
| 2017-01-04 | $16.77 | $43.96 | 589,933 | — | — |
| 2017-01-03 | $16.44 | $43.09 | 498,700 | — | — |