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
- 2013-05-01 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 | $15.98 | $15.98 | 418,900 | — | — |
| 2017-12-28 | $15.80 | $15.80 | 958,500 | — | — |
| 2017-12-27 | $14.51 | $14.51 | 231,100 | — | — |
| 2017-12-26 | $14.60 | $14.60 | 328,700 | — | — |
| 2017-12-22 | $14.67 | $14.67 | 333,000 | — | — |
| 2017-12-21 | $14.73 | $14.73 | 308,900 | — | — |
| 2017-12-20 | $14.44 | $14.44 | 228,200 | — | — |
| 2017-12-19 | $14.24 | $14.24 | 220,500 | — | — |
| 2017-12-18 | $14.64 | $14.64 | 247,300 | — | — |
| 2017-12-15 | $14.79 | $14.79 | 538,600 | — | — |
| 2017-12-14 | $14.34 | $14.34 | 312,200 | — | — |
| 2017-12-13 | $14.60 | $14.60 | 274,300 | — | — |
| 2017-12-12 | $15.00 | $15.00 | 407,600 | — | — |
| 2017-12-11 | $15.11 | $15.11 | 369,200 | — | — |
| 2017-12-08 | $15.01 | $15.01 | 238,200 | — | — |
| 2017-12-07 | $14.73 | $14.73 | 191,900 | — | — |
| 2017-12-06 | $14.80 | $14.80 | 200,300 | — | — |
| 2017-12-05 | $14.98 | $14.98 | 262,400 | — | — |
| 2017-12-04 | $15.50 | $15.50 | 330,400 | — | — |
| 2017-12-01 | $15.25 | $15.25 | 288,900 | — | — |
| 2017-11-30 | $15.06 | $15.06 | 425,100 | — | — |
| 2017-11-29 | $15.01 | $15.01 | 320,200 | — | — |
| 2017-11-28 | $14.64 | $14.64 | 290,600 | — | — |
| 2017-11-27 | $14.42 | $14.42 | 306,100 | — | — |
| 2017-11-24 | $14.22 | $14.22 | 130,700 | — | — |
| 2017-11-22 | $14.19 | $14.19 | 295,300 | — | — |
| 2017-11-21 | $14.00 | $14.00 | 528,400 | — | — |
| 2017-11-20 | $14.25 | $14.25 | 255,200 | — | — |
| 2017-11-17 | $14.20 | $14.20 | 355,600 | — | — |
| 2017-11-16 | $14.10 | $14.10 | 472,100 | — | — |
| 2017-11-15 | $14.31 | $14.31 | 561,500 | — | — |
| 2017-11-14 | $14.05 | $14.05 | 567,100 | — | — |
| 2017-11-13 | $14.01 | $14.01 | 579,700 | — | — |
| 2017-11-10 | $13.81 | $13.81 | 1,013,100 | — | — |
| 2017-11-09 | $13.35 | $13.35 | 3,016,500 | — | — |
| 2017-11-08 | $16.01 | $16.01 | 886,800 | — | — |
| 2017-11-07 | $15.51 | $15.51 | 399,000 | — | — |
| 2017-11-06 | $15.70 | $15.70 | 437,900 | — | — |
| 2017-11-03 | $16.11 | $16.11 | 407,300 | — | — |
| 2017-11-02 | $16.20 | $16.20 | 231,800 | — | — |
| 2017-11-01 | $16.14 | $16.14 | 203,200 | — | — |
| 2017-10-31 | $16.28 | $16.28 | 406,300 | — | — |
| 2017-10-30 | $16.14 | $16.14 | 413,800 | — | — |
| 2017-10-27 | $16.19 | $16.19 | 422,000 | — | — |
| 2017-10-26 | $16.15 | $16.15 | 265,800 | — | — |
| 2017-10-25 | $15.99 | $15.99 | 330,500 | — | — |
| 2017-10-24 | $16.15 | $16.15 | 207,900 | — | — |
| 2017-10-23 | $16.14 | $16.14 | 173,700 | — | — |
| 2017-10-20 | $16.62 | $16.62 | 280,400 | — | — |
| 2017-10-19 | $16.26 | $16.26 | 301,300 | — | — |
| 2017-10-18 | $16.38 | $16.38 | 316,300 | — | — |
| 2017-10-17 | $16.15 | $16.15 | 355,500 | — | — |
| 2017-10-16 | $16.17 | $16.17 | 175,900 | — | — |
| 2017-10-13 | $16.22 | $16.22 | 354,700 | — | — |
| 2017-10-12 | $16.08 | $16.08 | 358,500 | — | — |
| 2017-10-11 | $16.50 | $16.50 | 337,100 | — | — |
| 2017-10-10 | $16.60 | $16.60 | 200,900 | — | — |
| 2017-10-09 | $16.72 | $16.72 | 359,100 | — | — |
| 2017-10-06 | $16.92 | $16.92 | 389,000 | — | — |
| 2017-10-05 | $16.60 | $16.60 | 344,200 | — | — |
| 2017-10-04 | $16.70 | $16.70 | 1,317,800 | — | — |
| 2017-10-03 | $17.68 | $17.68 | 230,400 | — | — |
| 2017-10-02 | $17.45 | $17.45 | 377,200 | — | — |
| 2017-09-29 | $17.26 | $17.26 | 362,600 | — | — |
| 2017-09-28 | $17.37 | $17.37 | 264,100 | — | — |
| 2017-09-27 | $17.18 | $17.18 | 550,100 | — | — |
| 2017-09-26 | $17.17 | $17.17 | 275,900 | — | — |
| 2017-09-25 | $17.67 | $17.67 | 122,300 | — | — |
| 2017-09-22 | $17.82 | $17.82 | 248,300 | — | — |
| 2017-09-21 | $17.30 | $17.30 | 305,300 | — | — |
| 2017-09-20 | $17.80 | $17.80 | 216,800 | — | — |
| 2017-09-19 | $17.73 | $17.73 | 198,900 | — | — |
| 2017-09-18 | $17.92 | $17.92 | 287,200 | — | — |
| 2017-09-15 | $18.11 | $18.11 | 267,400 | — | — |
| 2017-09-14 | $18.09 | $18.09 | 133,200 | — | — |
| 2017-09-13 | $18.13 | $18.13 | 124,300 | — | — |
| 2017-09-12 | $18.13 | $18.13 | 148,600 | — | — |
| 2017-09-11 | $18.07 | $18.07 | 200,900 | — | — |
| 2017-09-08 | $17.63 | $17.63 | 203,900 | — | — |
| 2017-09-07 | $17.42 | $17.42 | 238,500 | — | — |
| 2017-09-06 | $17.61 | $17.61 | 194,200 | — | — |
| 2017-09-05 | $17.37 | $17.37 | 293,200 | — | — |
| 2017-09-01 | $18.40 | $18.40 | 152,400 | — | — |
| 2017-08-31 | $18.19 | $18.19 | 140,700 | — | — |
| 2017-08-30 | $18.26 | $18.26 | 120,300 | — | — |
| 2017-08-29 | $18.10 | $18.10 | 123,300 | — | — |
| 2017-08-28 | $18.19 | $18.19 | 289,900 | — | — |
| 2017-08-25 | $18.36 | $18.36 | 210,800 | — | — |
| 2017-08-24 | $18.31 | $18.31 | 117,800 | — | — |
| 2017-08-23 | $18.44 | $18.44 | 177,700 | — | — |
| 2017-08-22 | $18.33 | $18.33 | 168,300 | — | — |
| 2017-08-21 | $18.18 | $18.18 | 260,800 | — | — |
| 2017-08-18 | $18.18 | $18.18 | 216,100 | — | — |
| 2017-08-17 | $18.18 | $18.18 | 224,100 | — | — |
| 2017-08-16 | $18.66 | $18.66 | 288,600 | — | — |
| 2017-08-15 | $18.37 | $18.37 | 261,700 | — | — |
| 2017-08-14 | $18.88 | $18.88 | 252,200 | — | — |
| 2017-08-11 | $19.08 | $19.08 | 519,500 | — | — |
| 2017-08-10 | $19.66 | $19.66 | 440,400 | — | — |
| 2017-08-09 | $19.97 | $19.97 | 285,300 | — | — |
| 2017-08-08 | $19.75 | $19.75 | 444,000 | — | — |
| 2017-08-07 | $19.79 | $19.79 | 155,200 | — | — |
| 2017-08-04 | $19.72 | $19.72 | 262,100 | — | — |
| 2017-08-03 | $19.54 | $19.54 | 371,200 | — | — |
| 2017-08-02 | $19.85 | $19.85 | 191,900 | — | — |
| 2017-08-01 | $20.27 | $20.27 | 134,700 | — | — |
| 2017-07-31 | $20.43 | $20.43 | 159,200 | — | — |
| 2017-07-28 | $20.38 | $20.38 | 154,100 | — | — |
| 2017-07-27 | $20.26 | $20.26 | 174,800 | — | — |
| 2017-07-26 | $20.12 | $20.12 | 333,900 | — | — |
| 2017-07-25 | $20.41 | $20.41 | 415,500 | — | — |
| 2017-07-24 | $20.31 | $20.31 | 395,400 | — | — |
| 2017-07-21 | $20.17 | $20.17 | 797,200 | — | — |
| 2017-07-20 | $21.22 | $21.22 | 2,285,300 | — | — |
| 2017-07-19 | $17.94 | $17.94 | 151,300 | — | — |
| 2017-07-18 | $17.77 | $17.77 | 132,800 | — | — |
| 2017-07-17 | $18.01 | $18.01 | 264,600 | — | — |
| 2017-07-14 | $17.83 | $17.83 | 193,600 | — | — |
| 2017-07-13 | $17.48 | $17.48 | 138,500 | — | — |
| 2017-07-12 | $17.42 | $17.42 | 233,300 | — | — |
| 2017-07-11 | $17.36 | $17.36 | 262,100 | — | — |
| 2017-07-10 | $17.57 | $17.57 | 313,800 | — | — |
| 2017-07-07 | $17.36 | $17.36 | 157,000 | — | — |
| 2017-07-06 | $17.30 | $17.30 | 239,600 | — | — |
| 2017-07-05 | $17.63 | $17.63 | 254,700 | — | — |
| 2017-07-03 | $17.85 | $17.85 | 145,200 | — | — |
| 2017-06-30 | $17.35 | $17.35 | 327,800 | — | — |
| 2017-06-29 | $17.78 | $17.78 | 363,200 | — | — |
| 2017-06-28 | $17.00 | $17.00 | 384,800 | — | — |
| 2017-06-27 | $16.75 | $16.75 | 238,300 | — | — |
| 2017-06-26 | $16.76 | $16.76 | 307,800 | — | — |
| 2017-06-23 | $16.36 | $16.36 | 347,700 | — | — |
| 2017-06-22 | $16.19 | $16.19 | 417,400 | — | — |
| 2017-06-21 | $16.18 | $16.18 | 549,400 | — | — |
| 2017-06-20 | $15.85 | $15.85 | 237,300 | — | — |
| 2017-06-19 | $16.00 | $16.00 | 224,000 | — | — |
| 2017-06-16 | $15.95 | $15.95 | 689,100 | — | — |
| 2017-06-15 | $16.21 | $16.21 | 212,800 | — | — |
| 2017-06-14 | $16.43 | $16.43 | 235,400 | — | — |
| 2017-06-13 | $16.83 | $16.83 | 218,900 | — | — |
| 2017-06-12 | $16.87 | $16.87 | 307,600 | — | — |
| 2017-06-09 | $17.06 | $17.06 | 441,100 | — | — |
| 2017-06-08 | $16.74 | $16.74 | 367,400 | — | — |
| 2017-06-07 | $16.35 | $16.35 | 321,000 | — | — |
| 2017-06-06 | $16.17 | $16.17 | 319,900 | — | — |
| 2017-06-05 | $16.37 | $16.37 | 447,600 | — | — |
| 2017-06-02 | $16.79 | $16.79 | 187,300 | — | — |
| 2017-06-01 | $16.99 | $16.99 | 289,200 | — | — |
| 2017-05-31 | $16.52 | $16.52 | 425,600 | — | — |
| 2017-05-30 | $16.63 | $16.63 | 310,800 | — | — |
| 2017-05-26 | $17.15 | $17.15 | 272,600 | — | — |
| 2017-05-25 | $17.20 | $17.20 | 268,600 | — | — |
| 2017-05-24 | $17.11 | $17.11 | 464,400 | — | — |
| 2017-05-23 | $16.82 | $16.82 | 238,800 | — | — |
| 2017-05-22 | $16.64 | $16.64 | 535,300 | — | — |
| 2017-05-19 | $16.49 | $16.49 | 516,300 | — | — |
| 2017-05-18 | $16.16 | $16.16 | 560,000 | — | — |
| 2017-05-17 | $16.68 | $16.68 | 569,600 | — | — |
| 2017-05-16 | $16.91 | $16.91 | 623,200 | — | — |
| 2017-05-15 | $17.30 | $17.30 | 309,900 | — | — |
| 2017-05-12 | $17.18 | $17.18 | 522,500 | — | — |
| 2017-05-11 | $17.34 | $17.34 | 991,100 | — | — |
| 2017-05-10 | $18.10 | $18.10 | 395,300 | — | — |
| 2017-05-09 | $18.37 | $18.37 | 252,900 | — | — |
| 2017-05-08 | $18.50 | $18.50 | 324,100 | — | — |
| 2017-05-05 | $18.38 | $18.38 | 274,900 | — | — |
| 2017-05-04 | $18.33 | $18.33 | 263,900 | — | — |
| 2017-05-03 | $18.43 | $18.43 | 402,200 | — | — |
| 2017-05-02 | $18.79 | $18.79 | 209,400 | — | — |
| 2017-05-01 | $18.87 | $18.87 | 537,400 | — | — |
| 2017-04-28 | $19.43 | $19.43 | 266,500 | — | — |
| 2017-04-27 | $19.69 | $19.69 | 299,600 | — | — |
| 2017-04-26 | $19.92 | $19.92 | 180,500 | — | — |
| 2017-04-25 | $19.79 | $19.79 | 181,100 | — | — |
| 2017-04-24 | $19.76 | $19.76 | 168,200 | — | — |
| 2017-04-21 | $19.42 | $19.42 | 223,300 | — | — |
| 2017-04-20 | $19.62 | $19.62 | 214,300 | — | — |
| 2017-04-19 | $19.70 | $19.70 | 236,200 | — | — |
| 2017-04-18 | $19.85 | $19.85 | 228,200 | — | — |
| 2017-04-17 | $19.72 | $19.72 | 152,900 | — | — |
| 2017-04-13 | $19.32 | $19.32 | 246,700 | — | — |
| 2017-04-12 | $19.75 | $19.75 | 239,400 | — | — |
| 2017-04-11 | $19.74 | $19.74 | 259,400 | — | — |
| 2017-04-10 | $19.62 | $19.62 | 263,600 | — | — |
| 2017-04-07 | $19.22 | $19.22 | 442,400 | — | — |
| 2017-04-06 | $19.71 | $19.71 | 435,500 | — | — |
| 2017-04-05 | $18.73 | $18.73 | 404,900 | — | — |
| 2017-04-04 | $18.80 | $18.80 | 260,400 | — | — |
| 2017-04-03 | $18.65 | $18.65 | 377,700 | — | — |
| 2017-03-31 | $18.86 | $18.86 | 553,600 | — | — |
| 2017-03-30 | $18.63 | $18.63 | 258,000 | — | — |
| 2017-03-29 | $18.29 | $18.29 | 514,900 | — | — |
| 2017-03-28 | $17.88 | $17.88 | 207,000 | — | — |
| 2017-03-27 | $17.73 | $17.73 | 281,800 | — | — |
| 2017-03-24 | $17.72 | $17.72 | 297,200 | — | — |
| 2017-03-23 | $17.79 | $17.79 | 338,000 | — | — |
| 2017-03-22 | $17.95 | $17.95 | 425,100 | — | — |
| 2017-03-21 | $18.30 | $18.30 | 424,200 | — | — |
| 2017-03-20 | $18.64 | $18.64 | 593,800 | — | — |
| 2017-03-17 | $19.44 | $19.44 | 408,200 | — | — |
| 2017-03-16 | $19.84 | $19.84 | 153,100 | — | — |
| 2017-03-15 | $20.01 | $20.01 | 287,300 | — | — |
| 2017-03-14 | $19.82 | $19.82 | 433,800 | — | — |
| 2017-03-13 | $19.90 | $19.90 | 297,300 | — | — |
| 2017-03-10 | $20.07 | $20.07 | 583,700 | — | — |
| 2017-03-09 | $20.14 | $20.14 | 503,800 | — | — |
| 2017-03-08 | $20.57 | $20.57 | 305,700 | — | — |
| 2017-03-07 | $21.36 | $21.36 | 302,300 | — | — |
| 2017-03-06 | $21.63 | $21.63 | 411,300 | — | — |
| 2017-03-03 | $22.42 | $22.42 | 401,200 | — | — |
| 2017-03-02 | $22.35 | $22.35 | 866,700 | — | — |
| 2017-03-01 | $21.90 | $21.90 | 2,692,300 | — | — |
| 2017-02-28 | $22.10 | $22.10 | 568,600 | — | — |
| 2017-02-27 | $22.02 | $22.02 | 463,500 | — | — |
| 2017-02-24 | $21.96 | $21.96 | 142,500 | — | — |
| 2017-02-23 | $22.31 | $22.31 | 223,300 | — | — |
| 2017-02-22 | $22.35 | $22.35 | 180,900 | — | — |
| 2017-02-21 | $22.18 | $22.18 | 519,900 | — | — |
| 2017-02-17 | $22.50 | $22.50 | 400,400 | — | — |
| 2017-02-16 | $22.63 | $22.63 | 536,700 | — | — |
| 2017-02-15 | $22.46 | $22.46 | 485,000 | — | — |
| 2017-02-14 | $21.66 | $21.66 | 436,300 | — | — |
| 2017-02-13 | $21.41 | $21.41 | 246,600 | — | — |
| 2017-02-10 | $21.27 | $21.27 | 310,200 | — | — |
| 2017-02-09 | $21.35 | $21.35 | 273,800 | — | — |
| 2017-02-08 | $20.98 | $20.98 | 271,800 | — | — |
| 2017-02-07 | $20.56 | $20.56 | 258,100 | — | — |
| 2017-02-06 | $21.04 | $21.04 | 252,100 | — | — |
| 2017-02-03 | $20.94 | $20.94 | 310,100 | — | — |
| 2017-02-02 | $20.95 | $20.95 | 291,300 | — | — |
| 2017-02-01 | $20.85 | $20.85 | 251,500 | — | — |
| 2017-01-31 | $20.92 | $20.92 | 223,400 | — | — |
| 2017-01-30 | $21.12 | $21.12 | 298,800 | — | — |
| 2017-01-27 | $21.69 | $21.69 | 267,000 | — | — |
| 2017-01-26 | $21.93 | $21.93 | 171,400 | — | — |
| 2017-01-25 | $22.00 | $22.00 | 158,400 | — | — |
| 2017-01-24 | $22.39 | $22.39 | 166,100 | — | — |
| 2017-01-23 | $22.14 | $22.14 | 152,700 | — | — |
| 2017-01-20 | $22.22 | $22.22 | 188,900 | — | — |
| 2017-01-19 | $22.29 | $22.29 | 208,000 | — | — |
| 2017-01-18 | $22.36 | $22.36 | 197,600 | — | — |
| 2017-01-17 | $21.89 | $21.89 | 237,200 | — | — |
| 2017-01-13 | $22.31 | $22.31 | 135,300 | — | — |
| 2017-01-12 | $22.05 | $22.05 | 199,400 | — | — |
| 2017-01-11 | $22.27 | $22.27 | 238,600 | — | — |
| 2017-01-10 | $21.98 | $21.98 | 521,100 | — | — |
| 2017-01-09 | $21.88 | $21.88 | 283,900 | — | — |
| 2017-01-06 | $22.23 | $22.23 | 214,200 | — | — |
| 2017-01-05 | $22.45 | $22.45 | 245,600 | — | — |
| 2017-01-04 | $22.87 | $22.87 | 525,300 | — | — |
| 2017-01-03 | $22.54 | $22.54 | 443,000 | — | — |