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
- 2015-10-06 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 | $15.86 | $15.86 | 1,751,400 | — | — |
| 2017-12-28 | $16.22 | $16.22 | 1,237,300 | — | — |
| 2017-12-27 | $16.01 | $16.01 | 1,597,400 | — | — |
| 2017-12-26 | $16.04 | $16.04 | 1,918,900 | — | — |
| 2017-12-22 | $16.15 | $16.15 | 3,021,500 | — | — |
| 2017-12-21 | $16.78 | $16.78 | 823,900 | — | — |
| 2017-12-20 | $16.91 | $16.91 | 591,300 | — | — |
| 2017-12-19 | $17.14 | $17.14 | 1,148,000 | — | — |
| 2017-12-18 | $17.04 | $17.04 | 1,313,600 | — | — |
| 2017-12-15 | $16.72 | $16.72 | 1,813,200 | — | — |
| 2017-12-14 | $16.72 | $16.72 | 2,893,800 | — | — |
| 2017-12-13 | $16.68 | $16.68 | 2,035,100 | — | — |
| 2017-12-12 | $16.67 | $16.67 | 1,398,400 | — | — |
| 2017-12-11 | $16.95 | $16.95 | 1,849,200 | — | — |
| 2017-12-08 | $17.25 | $17.25 | 1,485,300 | — | — |
| 2017-12-07 | $17.23 | $17.23 | 1,841,700 | — | — |
| 2017-12-06 | $16.98 | $16.98 | 1,458,100 | — | — |
| 2017-12-05 | $17.04 | $17.04 | 2,593,700 | — | — |
| 2017-12-04 | $16.54 | $16.54 | 3,025,300 | — | — |
| 2017-12-01 | $16.97 | $16.97 | 4,846,000 | — | — |
| 2017-11-30 | $18.48 | $18.48 | 3,285,500 | — | — |
| 2017-11-29 | $17.66 | $17.66 | 5,164,600 | — | — |
| 2017-11-28 | $19.02 | $19.02 | 5,559,200 | — | — |
| 2017-11-27 | $18.50 | $18.50 | 3,592,400 | — | — |
| 2017-11-24 | $18.53 | $18.53 | 951,200 | — | — |
| 2017-11-22 | $18.34 | $18.34 | 2,429,900 | — | — |
| 2017-11-21 | $17.90 | $17.90 | 2,010,200 | — | — |
| 2017-11-20 | $17.55 | $17.55 | 2,457,900 | — | — |
| 2017-11-17 | $17.39 | $17.39 | 2,519,900 | — | — |
| 2017-11-16 | $17.03 | $17.03 | 2,674,500 | — | — |
| 2017-11-15 | $16.73 | $16.73 | 1,465,100 | — | — |
| 2017-11-14 | $16.77 | $16.77 | 1,573,900 | — | — |
| 2017-11-13 | $16.78 | $16.78 | 1,189,400 | — | — |
| 2017-11-10 | $16.83 | $16.83 | 1,974,600 | — | — |
| 2017-11-09 | $16.58 | $16.58 | 1,115,700 | — | — |
| 2017-11-08 | $16.49 | $16.49 | 805,200 | — | — |
| 2017-11-07 | $16.43 | $16.43 | 693,400 | — | — |
| 2017-11-06 | $16.57 | $16.57 | 959,400 | — | — |
| 2017-11-03 | $16.49 | $16.49 | 928,500 | — | — |
| 2017-11-02 | $16.50 | $16.50 | 1,076,800 | — | — |
| 2017-11-01 | $16.41 | $16.41 | 962,300 | — | — |
| 2017-10-31 | $16.43 | $16.43 | 1,119,400 | — | — |
| 2017-10-30 | $16.19 | $16.19 | 1,146,100 | — | — |
| 2017-10-27 | $16.24 | $16.24 | 1,054,100 | — | — |
| 2017-10-26 | $16.42 | $16.42 | 1,559,900 | — | — |
| 2017-10-25 | $16.03 | $16.03 | 690,200 | — | — |
| 2017-10-24 | $16.21 | $16.21 | 1,296,000 | — | — |
| 2017-10-23 | $15.83 | $15.83 | 1,070,900 | — | — |
| 2017-10-20 | $16.28 | $16.28 | 979,900 | — | — |
| 2017-10-19 | $16.50 | $16.50 | 1,710,600 | — | — |
| 2017-10-18 | $16.39 | $16.39 | 1,413,000 | — | — |
| 2017-10-17 | $16.21 | $16.21 | 939,200 | — | — |
| 2017-10-16 | $16.27 | $16.27 | 1,119,000 | — | — |
| 2017-10-13 | $16.03 | $16.03 | 1,455,900 | — | — |
| 2017-10-12 | $16.00 | $16.00 | 1,441,900 | — | — |
| 2017-10-11 | $16.01 | $16.01 | 1,403,200 | — | — |
| 2017-10-10 | $15.82 | $15.82 | 1,199,200 | — | — |
| 2017-10-09 | $15.25 | $15.25 | 1,728,900 | — | — |
| 2017-10-06 | $15.55 | $15.55 | 910,700 | — | — |
| 2017-10-05 | $15.93 | $15.93 | 979,300 | — | — |
| 2017-10-04 | $15.76 | $15.76 | 911,600 | — | — |
| 2017-10-03 | $15.77 | $15.77 | 2,158,400 | — | — |
| 2017-10-02 | $16.00 | $16.00 | 786,600 | — | — |
| 2017-09-29 | $15.99 | $15.99 | 983,900 | — | — |
| 2017-09-28 | $15.94 | $15.94 | 876,600 | — | — |
| 2017-09-27 | $16.15 | $16.15 | 2,219,500 | — | — |
| 2017-09-26 | $15.74 | $15.74 | 1,709,800 | — | — |
| 2017-09-25 | $15.52 | $15.52 | 2,099,100 | — | — |
| 2017-09-22 | $15.64 | $15.64 | 3,088,800 | — | — |
| 2017-09-21 | $15.02 | $15.02 | 4,286,300 | — | — |
| 2017-09-20 | $14.83 | $14.83 | 1,075,200 | — | — |
| 2017-09-19 | $14.73 | $14.73 | 2,079,300 | — | — |
| 2017-09-18 | $14.65 | $14.65 | 1,398,100 | — | — |
| 2017-09-15 | $14.68 | $14.68 | 1,457,900 | — | — |
| 2017-09-14 | $14.58 | $14.58 | 1,311,300 | — | — |
| 2017-09-13 | $14.45 | $14.45 | 893,700 | — | — |
| 2017-09-12 | $14.55 | $14.55 | 1,742,000 | — | — |
| 2017-09-11 | $14.55 | $14.55 | 977,300 | — | — |
| 2017-09-08 | $14.42 | $14.42 | 1,200,200 | — | — |
| 2017-09-07 | $14.86 | $14.86 | 1,903,000 | — | — |
| 2017-09-06 | $14.99 | $14.99 | 939,700 | — | — |
| 2017-09-05 | $14.82 | $14.82 | 935,300 | — | — |
| 2017-09-01 | $14.83 | $14.83 | 2,384,600 | — | — |
| 2017-08-31 | $14.89 | $14.89 | 1,686,200 | — | — |
| 2017-08-30 | $14.99 | $14.99 | 2,599,600 | — | — |
| 2017-08-29 | $14.68 | $14.68 | 1,972,600 | — | — |
| 2017-08-28 | $14.25 | $14.25 | 3,878,500 | — | — |
| 2017-08-25 | $14.95 | $14.95 | 11,449,000 | — | — |
| 2017-08-24 | $12.56 | $12.56 | 2,002,100 | — | — |
| 2017-08-23 | $12.66 | $12.66 | 2,349,100 | — | — |
| 2017-08-22 | $12.84 | $12.84 | 981,800 | — | — |
| 2017-08-21 | $12.70 | $12.70 | 1,271,500 | — | — |
| 2017-08-18 | $12.49 | $12.49 | 982,300 | — | — |
| 2017-08-17 | $12.48 | $12.48 | 1,242,300 | — | — |
| 2017-08-16 | $12.69 | $12.69 | 928,700 | — | — |
| 2017-08-15 | $12.61 | $12.61 | 1,134,100 | — | — |
| 2017-08-14 | $12.57 | $12.57 | 2,477,500 | — | — |
| 2017-08-11 | $12.67 | $12.67 | 926,300 | — | — |
| 2017-08-10 | $12.54 | $12.54 | 2,613,500 | — | — |
| 2017-08-09 | $12.65 | $12.65 | 819,800 | — | — |
| 2017-08-08 | $12.78 | $12.78 | 784,800 | — | — |
| 2017-08-07 | $12.85 | $12.85 | 831,600 | — | — |
| 2017-08-04 | $12.82 | $12.82 | 1,086,500 | — | — |
| 2017-08-03 | $12.70 | $12.70 | 1,304,900 | — | — |
| 2017-08-02 | $12.34 | $12.34 | 1,032,200 | — | — |
| 2017-08-01 | $12.39 | $12.39 | 939,900 | — | — |
| 2017-07-31 | $12.07 | $12.07 | 1,047,000 | — | — |
| 2017-07-28 | $12.23 | $12.23 | 990,300 | — | — |
| 2017-07-27 | $12.44 | $12.44 | 1,782,300 | — | — |
| 2017-07-26 | $12.68 | $12.68 | 1,205,900 | — | — |
| 2017-07-25 | $13.22 | $13.22 | 1,342,800 | — | — |
| 2017-07-24 | $13.57 | $13.57 | 413,200 | — | — |
| 2017-07-21 | $13.58 | $13.58 | 944,200 | — | — |
| 2017-07-20 | $13.73 | $13.73 | 1,235,100 | — | — |
| 2017-07-19 | $13.69 | $13.69 | 1,520,300 | — | — |
| 2017-07-18 | $13.66 | $13.66 | 1,073,900 | — | — |
| 2017-07-17 | $13.77 | $13.77 | 1,786,900 | — | — |
| 2017-07-14 | $13.77 | $13.77 | 1,495,400 | — | — |
| 2017-07-13 | $13.59 | $13.59 | 2,087,100 | — | — |
| 2017-07-12 | $13.31 | $13.31 | 2,431,000 | — | — |
| 2017-07-11 | $12.72 | $12.72 | 738,000 | — | — |
| 2017-07-10 | $12.78 | $12.78 | 880,800 | — | — |
| 2017-07-07 | $12.77 | $12.77 | 863,200 | — | — |
| 2017-07-06 | $12.55 | $12.55 | 1,059,000 | — | — |
| 2017-07-05 | $13.00 | $13.00 | 1,060,700 | — | — |
| 2017-07-03 | $12.75 | $12.75 | 505,100 | — | — |
| 2017-06-30 | $12.81 | $12.81 | 1,140,300 | — | — |
| 2017-06-29 | $13.00 | $13.00 | 1,442,700 | — | — |
| 2017-06-28 | $13.19 | $13.19 | 961,000 | — | — |
| 2017-06-27 | $12.89 | $12.89 | 1,588,200 | — | — |
| 2017-06-26 | $13.34 | $13.34 | 1,062,900 | — | — |
| 2017-06-23 | $13.49 | $13.49 | 4,017,100 | — | — |
| 2017-06-22 | $13.30 | $13.30 | 2,169,000 | — | — |
| 2017-06-21 | $12.86 | $12.86 | 2,784,300 | — | — |
| 2017-06-20 | $12.82 | $12.82 | 1,727,700 | — | — |
| 2017-06-19 | $13.48 | $13.48 | 1,862,200 | — | — |
| 2017-06-16 | $13.25 | $13.25 | 3,138,300 | — | — |
| 2017-06-15 | $13.16 | $13.16 | 4,043,900 | — | — |
| 2017-06-14 | $12.68 | $12.68 | 2,219,500 | — | — |
| 2017-06-13 | $12.66 | $12.66 | 1,865,500 | — | — |
| 2017-06-12 | $12.17 | $12.17 | 2,398,300 | — | — |
| 2017-06-09 | $12.35 | $12.35 | 2,281,900 | — | — |
| 2017-06-08 | $12.97 | $12.97 | 1,729,200 | — | — |
| 2017-06-07 | $12.97 | $12.97 | 1,701,100 | — | — |
| 2017-06-06 | $13.13 | $13.13 | 1,341,500 | — | — |
| 2017-06-05 | $13.22 | $13.22 | 1,813,800 | — | — |
| 2017-06-02 | $13.24 | $13.24 | 1,696,000 | — | — |
| 2017-06-01 | $13.24 | $13.24 | 2,214,400 | — | — |
| 2017-05-31 | $12.94 | $12.94 | 3,446,400 | — | — |
| 2017-05-30 | $13.06 | $13.06 | 3,957,200 | — | — |
| 2017-05-26 | $12.74 | $12.74 | 4,644,600 | — | — |
| 2017-05-25 | $11.82 | $11.82 | 8,958,600 | — | — |
| 2017-05-24 | $10.81 | $10.81 | 3,713,800 | — | — |
| 2017-05-23 | $10.84 | $10.84 | 2,153,200 | — | — |
| 2017-05-22 | $10.26 | $10.26 | 2,534,900 | — | — |
| 2017-05-19 | $9.94 | $9.94 | 3,796,900 | — | — |
| 2017-05-18 | $10.32 | $10.32 | 5,411,000 | — | — |
| 2017-05-17 | $11.67 | $11.67 | 1,581,300 | — | — |
| 2017-05-16 | $11.95 | $11.95 | 1,301,200 | — | — |
| 2017-05-15 | $11.84 | $11.84 | 1,485,100 | — | — |
| 2017-05-12 | $11.38 | $11.38 | 614,600 | — | — |
| 2017-05-11 | $11.47 | $11.47 | 924,100 | — | — |
| 2017-05-10 | $11.35 | $11.35 | 803,400 | — | — |
| 2017-05-09 | $11.30 | $11.30 | 828,400 | — | — |
| 2017-05-08 | $11.41 | $11.41 | 1,083,700 | — | — |
| 2017-05-05 | $11.36 | $11.36 | 1,755,800 | — | — |
| 2017-05-04 | $11.06 | $11.06 | 930,500 | — | — |
| 2017-05-03 | $10.95 | $10.95 | 924,600 | — | — |
| 2017-05-02 | $10.81 | $10.81 | 972,100 | — | — |
| 2017-05-01 | $10.68 | $10.68 | 974,200 | — | — |
| 2017-04-28 | $10.61 | $10.61 | 666,200 | — | — |
| 2017-04-27 | $10.51 | $10.51 | 1,464,500 | — | — |
| 2017-04-26 | $10.35 | $10.35 | 1,481,400 | — | — |
| 2017-04-25 | $10.49 | $10.49 | 1,058,200 | — | — |
| 2017-04-24 | $10.34 | $10.34 | 946,600 | — | — |
| 2017-04-21 | $10.24 | $10.24 | 817,700 | — | — |
| 2017-04-20 | $10.34 | $10.34 | 767,400 | — | — |
| 2017-04-19 | $10.28 | $10.28 | 631,100 | — | — |
| 2017-04-18 | $10.36 | $10.36 | 688,000 | — | — |
| 2017-04-17 | $10.51 | $10.51 | 1,299,300 | — | — |
| 2017-04-13 | $10.28 | $10.28 | 2,838,400 | — | — |
| 2017-04-12 | $10.32 | $10.32 | 1,173,200 | — | — |
| 2017-04-11 | $10.20 | $10.20 | 926,400 | — | — |
| 2017-04-10 | $10.32 | $10.32 | 929,900 | — | — |
| 2017-04-07 | $10.53 | $10.53 | 1,501,400 | — | — |
| 2017-04-06 | $10.48 | $10.48 | 1,003,600 | — | — |
| 2017-04-05 | $10.26 | $10.26 | 1,209,900 | — | — |
| 2017-04-04 | $10.52 | $10.52 | 1,767,000 | — | — |
| 2017-04-03 | $10.18 | $10.18 | 1,935,400 | — | — |
| 2017-03-31 | $9.83 | $9.83 | 1,136,800 | — | — |
| 2017-03-30 | $9.73 | $9.73 | 1,040,000 | — | — |
| 2017-03-29 | $9.71 | $9.71 | 1,098,900 | — | — |
| 2017-03-28 | $9.73 | $9.73 | 922,500 | — | — |
| 2017-03-27 | $9.89 | $9.89 | 952,600 | — | — |
| 2017-03-24 | $9.90 | $9.90 | 1,686,700 | — | — |
| 2017-03-23 | $10.13 | $10.13 | 876,500 | — | — |
| 2017-03-22 | $10.13 | $10.13 | 1,377,800 | — | — |
| 2017-03-21 | $10.27 | $10.27 | 1,047,900 | — | — |
| 2017-03-20 | $10.38 | $10.38 | 1,038,000 | — | — |
| 2017-03-17 | $10.20 | $10.20 | 2,102,400 | — | — |
| 2017-03-16 | $10.39 | $10.39 | 574,700 | — | — |
| 2017-03-15 | $10.28 | $10.28 | 911,100 | — | — |
| 2017-03-14 | $10.15 | $10.15 | 667,800 | — | — |
| 2017-03-13 | $10.29 | $10.29 | 796,600 | — | — |
| 2017-03-10 | $10.41 | $10.41 | 1,436,700 | — | — |
| 2017-03-09 | $10.10 | $10.10 | 2,450,700 | — | — |
| 2017-03-08 | $10.28 | $10.28 | 2,127,000 | — | — |
| 2017-03-07 | $10.47 | $10.47 | 9,490,000 | — | — |
| 2017-03-06 | $9.40 | $9.40 | 2,586,900 | — | — |
| 2017-03-03 | $9.51 | $9.51 | 6,014,200 | — | — |
| 2017-03-02 | $9.78 | $9.78 | 6,193,900 | — | — |
| 2017-03-01 | $11.33 | $11.33 | 4,595,500 | — | — |
| 2017-02-28 | $11.40 | $11.40 | 1,150,900 | — | — |
| 2017-02-27 | $11.68 | $11.68 | 1,931,400 | — | — |
| 2017-02-24 | $11.56 | $11.56 | 789,800 | — | — |
| 2017-02-23 | $11.72 | $11.72 | 1,242,400 | — | — |
| 2017-02-22 | $11.66 | $11.66 | 1,348,900 | — | — |
| 2017-02-21 | $11.85 | $11.85 | 795,400 | — | — |
| 2017-02-17 | $11.95 | $11.95 | 814,300 | — | — |
| 2017-02-16 | $11.95 | $11.95 | 827,700 | — | — |
| 2017-02-15 | $12.01 | $12.01 | 880,500 | — | — |
| 2017-02-14 | $12.06 | $12.06 | 1,001,900 | — | — |
| 2017-02-13 | $12.00 | $12.00 | 1,655,400 | — | — |
| 2017-02-10 | $11.76 | $11.76 | 2,006,000 | — | — |
| 2017-02-09 | $11.31 | $11.31 | 1,194,500 | — | — |
| 2017-02-08 | $11.15 | $11.15 | 1,179,900 | — | — |
| 2017-02-07 | $11.25 | $11.25 | 1,166,900 | — | — |
| 2017-02-06 | $11.15 | $11.15 | 1,335,200 | — | — |
| 2017-02-03 | $11.32 | $11.32 | 1,354,900 | — | — |
| 2017-02-02 | $11.15 | $11.15 | 729,100 | — | — |
| 2017-02-01 | $11.16 | $11.16 | 1,671,200 | — | — |
| 2017-01-31 | $11.37 | $11.37 | 1,428,900 | — | — |
| 2017-01-30 | $11.28 | $11.28 | 1,141,000 | — | — |
| 2017-01-27 | $11.38 | $11.38 | 1,133,900 | — | — |
| 2017-01-26 | $11.37 | $11.37 | 1,622,200 | — | — |
| 2017-01-25 | $11.89 | $11.89 | 1,926,400 | — | — |
| 2017-01-24 | $11.85 | $11.85 | 1,242,800 | — | — |
| 2017-01-23 | $12.05 | $12.05 | 1,363,600 | — | — |
| 2017-01-20 | $12.02 | $12.02 | 8,216,200 | — | — |
| 2017-01-19 | $11.85 | $11.85 | 690,100 | — | — |
| 2017-01-18 | $11.81 | $11.81 | 1,248,100 | — | — |
| 2017-01-17 | $11.81 | $11.81 | 1,023,700 | — | — |
| 2017-01-13 | $11.55 | $11.55 | 784,900 | — | — |
| 2017-01-12 | $11.53 | $11.53 | 896,600 | — | — |
| 2017-01-11 | $11.70 | $11.70 | 1,144,500 | — | — |
| 2017-01-10 | $11.97 | $11.97 | 1,220,900 | — | — |
| 2017-01-09 | $12.20 | $12.20 | 3,538,000 | — | — |
| 2017-01-06 | $11.97 | $11.97 | 1,615,200 | — | — |
| 2017-01-05 | $11.97 | $11.97 | 1,980,500 | — | — |
| 2017-01-04 | $11.57 | $11.57 | 1,637,100 | — | — |
| 2017-01-03 | $11.27 | $11.27 | 1,065,300 | — | — |