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
- 2001-07-31 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 | $15.70 | $15.70 | 142,500 | — | — |
| 2017-12-28 | $15.74 | $15.74 | 87,900 | — | — |
| 2017-12-27 | $15.62 | $15.62 | 105,600 | — | — |
| 2017-12-26 | $15.82 | $15.82 | 96,800 | — | — |
| 2017-12-22 | $16.13 | $16.13 | 117,800 | — | — |
| 2017-12-21 | $16.38 | $16.38 | 192,900 | — | — |
| 2017-12-20 | $16.67 | $16.67 | 129,600 | — | — |
| 2017-12-19 | $16.78 | $16.78 | 194,300 | — | — |
| 2017-12-18 | $17.17 | $17.17 | 195,900 | — | — |
| 2017-12-15 | $16.80 | $16.80 | 628,400 | — | — |
| 2017-12-14 | $16.69 | $16.69 | 270,900 | — | — |
| 2017-12-13 | $16.65 | $16.65 | 469,500 | — | — |
| 2017-12-12 | $16.26 | $16.26 | 546,000 | — | — |
| 2017-12-11 | $16.25 | $16.25 | 263,900 | — | — |
| 2017-12-08 | $16.30 | $16.30 | 311,900 | — | — |
| 2017-12-07 | $16.29 | $16.29 | 279,200 | — | — |
| 2017-12-06 | $15.79 | $15.79 | 282,200 | — | — |
| 2017-12-05 | $16.16 | $16.16 | 229,100 | — | — |
| 2017-12-04 | $16.25 | $16.25 | 329,500 | — | — |
| 2017-12-01 | $16.93 | $16.93 | 337,600 | — | — |
| 2017-11-30 | $18.09 | $18.09 | 858,100 | — | — |
| 2017-11-29 | $18.24 | $18.24 | 4,531,700 | — | — |
| 2017-11-28 | $18.13 | $18.13 | 651,700 | — | — |
| 2017-11-27 | $18.06 | $18.06 | 637,300 | — | — |
| 2017-11-24 | $17.57 | $17.57 | 436,700 | — | — |
| 2017-11-22 | $16.72 | $16.72 | 1,527,500 | — | — |
| 2017-11-21 | $15.86 | $15.86 | 198,600 | — | — |
| 2017-11-20 | $15.75 | $15.75 | 66,100 | — | — |
| 2017-11-17 | $15.57 | $15.57 | 81,300 | — | — |
| 2017-11-16 | $15.68 | $15.68 | 95,100 | — | — |
| 2017-11-15 | $15.34 | $15.34 | 127,000 | — | — |
| 2017-11-14 | $15.54 | $15.54 | 112,500 | — | — |
| 2017-11-13 | $15.50 | $15.50 | 89,800 | — | — |
| 2017-11-10 | $15.79 | $15.79 | 97,800 | — | — |
| 2017-11-09 | $15.75 | $15.75 | 83,100 | — | — |
| 2017-11-08 | $15.95 | $15.95 | 100,800 | — | — |
| 2017-11-07 | $15.59 | $15.59 | 91,700 | — | — |
| 2017-11-06 | $15.61 | $15.61 | 82,500 | — | — |
| 2017-11-03 | $15.44 | $15.44 | 159,200 | — | — |
| 2017-11-02 | $15.98 | $15.98 | 252,100 | — | — |
| 2017-11-01 | $14.93 | $14.93 | 176,800 | — | — |
| 2017-10-31 | $14.65 | $14.65 | 152,300 | — | — |
| 2017-10-30 | $14.51 | $14.51 | 163,400 | — | — |
| 2017-10-27 | $14.32 | $14.32 | 542,700 | — | — |
| 2017-10-26 | $15.76 | $15.76 | 139,300 | — | — |
| 2017-10-25 | $15.55 | $15.55 | 162,200 | — | — |
| 2017-10-24 | $15.49 | $15.49 | 123,000 | — | — |
| 2017-10-23 | $15.60 | $15.60 | 90,000 | — | — |
| 2017-10-20 | $15.63 | $15.63 | 101,500 | — | — |
| 2017-10-19 | $15.60 | $15.60 | 94,700 | — | — |
| 2017-10-18 | $15.92 | $15.92 | 104,000 | — | — |
| 2017-10-17 | $15.95 | $15.95 | 68,700 | — | — |
| 2017-10-16 | $15.90 | $15.90 | 128,300 | — | — |
| 2017-10-13 | $15.88 | $15.88 | 63,600 | — | — |
| 2017-10-12 | $15.89 | $15.89 | 123,200 | — | — |
| 2017-10-11 | $15.71 | $15.71 | 88,800 | — | — |
| 2017-10-10 | $15.76 | $15.76 | 97,300 | — | — |
| 2017-10-09 | $15.88 | $15.88 | 113,200 | — | — |
| 2017-10-06 | $15.99 | $15.99 | 126,900 | — | — |
| 2017-10-05 | $15.92 | $15.92 | 189,200 | — | — |
| 2017-10-04 | $16.27 | $16.27 | 151,000 | — | — |
| 2017-10-03 | $16.31 | $16.31 | 405,800 | — | — |
| 2017-10-02 | $16.01 | $16.01 | 258,200 | — | — |
| 2017-09-29 | $15.49 | $15.49 | 208,400 | — | — |
| 2017-09-28 | $15.17 | $15.17 | 201,900 | — | — |
| 2017-09-27 | $14.53 | $14.53 | 432,100 | — | — |
| 2017-09-26 | $14.32 | $14.32 | 304,000 | — | — |
| 2017-09-25 | $14.35 | $14.35 | 224,900 | — | — |
| 2017-09-22 | $14.46 | $14.46 | 152,700 | — | — |
| 2017-09-21 | $14.50 | $14.50 | 232,400 | — | — |
| 2017-09-20 | $14.92 | $14.92 | 316,100 | — | — |
| 2017-09-19 | $15.41 | $15.41 | 154,800 | — | — |
| 2017-09-18 | $15.71 | $15.71 | 104,100 | — | — |
| 2017-09-15 | $15.35 | $15.35 | 231,600 | — | — |
| 2017-09-14 | $15.16 | $15.16 | 232,500 | — | — |
| 2017-09-13 | $15.22 | $15.22 | 268,200 | — | — |
| 2017-09-12 | $15.20 | $15.20 | 87,900 | — | — |
| 2017-09-11 | $15.16 | $15.16 | 106,000 | — | — |
| 2017-09-08 | $14.86 | $14.86 | 199,600 | — | — |
| 2017-09-07 | $15.17 | $15.17 | 137,300 | — | — |
| 2017-09-06 | $15.26 | $15.26 | 163,400 | — | — |
| 2017-09-05 | $15.45 | $15.45 | 181,000 | — | — |
| 2017-09-01 | $15.32 | $15.32 | 115,300 | — | — |
| 2017-08-31 | $15.19 | $15.19 | 224,400 | — | — |
| 2017-08-30 | $14.94 | $14.94 | 138,800 | — | — |
| 2017-08-29 | $14.72 | $14.72 | 110,600 | — | — |
| 2017-08-28 | $14.71 | $14.71 | 133,900 | — | — |
| 2017-08-25 | $14.62 | $14.62 | 337,100 | — | — |
| 2017-08-24 | $15.08 | $15.08 | 248,100 | — | — |
| 2017-08-23 | $14.53 | $14.53 | 287,700 | — | — |
| 2017-08-22 | $14.36 | $14.36 | 188,200 | — | — |
| 2017-08-21 | $14.53 | $14.53 | 305,000 | — | — |
| 2017-08-18 | $15.14 | $15.14 | 340,800 | — | — |
| 2017-08-17 | $15.09 | $15.09 | 205,200 | — | — |
| 2017-08-16 | $15.45 | $15.45 | 262,500 | — | — |
| 2017-08-15 | $15.28 | $15.28 | 238,700 | — | — |
| 2017-08-14 | $15.53 | $15.53 | 201,900 | — | — |
| 2017-08-11 | $15.51 | $15.51 | 223,600 | — | — |
| 2017-08-10 | $15.62 | $15.62 | 285,200 | — | — |
| 2017-08-09 | $15.64 | $15.64 | 258,400 | — | — |
| 2017-08-08 | $15.56 | $15.56 | 170,900 | — | — |
| 2017-08-07 | $15.82 | $15.82 | 257,000 | — | — |
| 2017-08-04 | $15.48 | $15.48 | 283,600 | — | — |
| 2017-08-03 | $15.57 | $15.57 | 343,500 | — | — |
| 2017-08-02 | $15.90 | $15.90 | 346,000 | — | — |
| 2017-08-01 | $16.02 | $16.02 | 436,400 | — | — |
| 2017-07-31 | $16.05 | $16.05 | 749,000 | — | — |
| 2017-07-28 | $16.87 | $16.87 | 1,064,800 | — | — |
| 2017-07-27 | $18.67 | $18.67 | 156,300 | — | — |
| 2017-07-26 | $19.69 | $19.69 | 193,500 | — | — |
| 2017-07-25 | $19.47 | $19.47 | 170,600 | — | — |
| 2017-07-24 | $19.30 | $19.30 | 164,400 | — | — |
| 2017-07-21 | $19.32 | $19.32 | 236,000 | — | — |
| 2017-07-20 | $19.54 | $19.54 | 190,000 | — | — |
| 2017-07-19 | $19.28 | $19.28 | 119,100 | — | — |
| 2017-07-18 | $19.05 | $19.05 | 111,100 | — | — |
| 2017-07-17 | $19.15 | $19.15 | 160,500 | — | — |
| 2017-07-14 | $19.29 | $19.29 | 116,100 | — | — |
| 2017-07-13 | $19.39 | $19.39 | 205,600 | — | — |
| 2017-07-12 | $19.52 | $19.52 | 851,300 | — | — |
| 2017-07-11 | $17.15 | $17.15 | 169,800 | — | — |
| 2017-07-10 | $16.72 | $16.72 | 98,900 | — | — |
| 2017-07-07 | $16.90 | $16.90 | 117,100 | — | — |
| 2017-07-06 | $16.50 | $16.50 | 118,600 | — | — |
| 2017-07-05 | $16.42 | $16.42 | 160,400 | — | — |
| 2017-07-03 | $16.24 | $16.24 | 84,100 | — | — |
| 2017-06-30 | $16.45 | $16.45 | 220,400 | — | — |
| 2017-06-29 | $17.00 | $17.00 | 174,300 | — | — |
| 2017-06-28 | $16.95 | $16.95 | 111,300 | — | — |
| 2017-06-27 | $16.70 | $16.70 | 173,900 | — | — |
| 2017-06-26 | $16.90 | $16.90 | 110,800 | — | — |
| 2017-06-23 | $16.81 | $16.81 | 165,200 | — | — |
| 2017-06-22 | $16.62 | $16.62 | 76,300 | — | — |
| 2017-06-21 | $16.49 | $16.49 | 88,800 | — | — |
| 2017-06-20 | $16.42 | $16.42 | 65,000 | — | — |
| 2017-06-19 | $16.69 | $16.69 | 70,400 | — | — |
| 2017-06-16 | $16.42 | $16.42 | 197,200 | — | — |
| 2017-06-15 | $16.27 | $16.27 | 305,200 | — | — |
| 2017-06-14 | $16.42 | $16.42 | 212,200 | — | — |
| 2017-06-13 | $16.61 | $16.61 | 429,500 | — | — |
| 2017-06-12 | $17.04 | $17.04 | 189,200 | — | — |
| 2017-06-09 | $17.10 | $17.10 | 417,200 | — | — |
| 2017-06-08 | $17.78 | $17.78 | 107,700 | — | — |
| 2017-06-07 | $16.93 | $16.93 | 101,400 | — | — |
| 2017-06-06 | $16.80 | $16.80 | 76,800 | — | — |
| 2017-06-05 | $16.55 | $16.55 | 121,100 | — | — |
| 2017-06-02 | $16.48 | $16.48 | 117,500 | — | — |
| 2017-06-01 | $16.50 | $16.50 | 158,700 | — | — |
| 2017-05-31 | $16.24 | $16.24 | 155,800 | — | — |
| 2017-05-30 | $16.32 | $16.32 | 131,500 | — | — |
| 2017-05-26 | $16.51 | $16.51 | 115,300 | — | — |
| 2017-05-25 | $16.56 | $16.56 | 72,400 | — | — |
| 2017-05-24 | $16.56 | $16.56 | 173,100 | — | — |
| 2017-05-23 | $16.77 | $16.77 | 123,200 | — | — |
| 2017-05-22 | $16.94 | $16.94 | 108,100 | — | — |
| 2017-05-19 | $16.91 | $16.91 | 134,600 | — | — |
| 2017-05-18 | $16.68 | $16.68 | 220,700 | — | — |
| 2017-05-17 | $16.79 | $16.79 | 167,600 | — | — |
| 2017-05-16 | $17.72 | $17.72 | 213,600 | — | — |
| 2017-05-15 | $17.73 | $17.73 | 137,000 | — | — |
| 2017-05-12 | $17.57 | $17.57 | 162,700 | — | — |
| 2017-05-11 | $17.41 | $17.41 | 181,000 | — | — |
| 2017-05-10 | $18.25 | $18.25 | 344,900 | — | — |
| 2017-05-09 | $17.45 | $17.45 | 244,700 | — | — |
| 2017-05-08 | $16.91 | $16.91 | 172,500 | — | — |
| 2017-05-05 | $16.78 | $16.78 | 265,300 | — | — |
| 2017-05-04 | $16.70 | $16.70 | 315,200 | — | — |
| 2017-05-03 | $16.84 | $16.84 | 326,100 | — | — |
| 2017-05-02 | $17.20 | $17.20 | 310,000 | — | — |
| 2017-05-01 | $17.58 | $17.58 | 459,500 | — | — |
| 2017-04-28 | $19.02 | $19.02 | 1,084,400 | — | — |
| 2017-04-27 | $23.14 | $23.14 | 156,400 | — | — |
| 2017-04-26 | $23.62 | $23.62 | 153,900 | — | — |
| 2017-04-25 | $23.54 | $23.54 | 107,800 | — | — |
| 2017-04-24 | $23.57 | $23.57 | 145,400 | — | — |
| 2017-04-21 | $22.74 | $22.74 | 109,200 | — | — |
| 2017-04-20 | $23.11 | $23.11 | 135,700 | — | — |
| 2017-04-19 | $22.27 | $22.27 | 96,400 | — | — |
| 2017-04-18 | $21.76 | $21.76 | 104,700 | — | — |
| 2017-04-17 | $21.83 | $21.83 | 136,100 | — | — |
| 2017-04-13 | $22.04 | $22.04 | 159,300 | — | — |
| 2017-04-12 | $22.33 | $22.33 | 85,600 | — | — |
| 2017-04-11 | $22.52 | $22.52 | 117,900 | — | — |
| 2017-04-10 | $22.45 | $22.45 | 135,300 | — | — |
| 2017-04-07 | $22.60 | $22.60 | 79,200 | — | — |
| 2017-04-06 | $22.76 | $22.76 | 110,600 | — | — |
| 2017-04-05 | $22.43 | $22.43 | 97,100 | — | — |
| 2017-04-04 | $22.53 | $22.53 | 75,100 | — | — |
| 2017-04-03 | $22.55 | $22.55 | 115,900 | — | — |
| 2017-03-31 | $22.62 | $22.62 | 235,700 | — | — |
| 2017-03-30 | $22.48 | $22.48 | 80,800 | — | — |
| 2017-03-29 | $22.19 | $22.19 | 85,100 | — | — |
| 2017-03-28 | $22.36 | $22.36 | 89,300 | — | — |
| 2017-03-27 | $22.65 | $22.65 | 144,700 | — | — |
| 2017-03-24 | $22.41 | $22.41 | 93,600 | — | — |
| 2017-03-23 | $22.18 | $22.18 | 136,900 | — | — |
| 2017-03-22 | $21.70 | $21.70 | 129,500 | — | — |
| 2017-03-21 | $21.50 | $21.50 | 131,200 | — | — |
| 2017-03-20 | $22.36 | $22.36 | 106,100 | — | — |
| 2017-03-17 | $22.21 | $22.21 | 198,800 | — | — |
| 2017-03-16 | $21.57 | $21.57 | 100,700 | — | — |
| 2017-03-15 | $21.60 | $21.60 | 116,800 | — | — |
| 2017-03-14 | $21.54 | $21.54 | 118,400 | — | — |
| 2017-03-13 | $21.55 | $21.55 | 102,800 | — | — |
| 2017-03-10 | $21.57 | $21.57 | 150,100 | — | — |
| 2017-03-09 | $21.16 | $21.16 | 116,700 | — | — |
| 2017-03-08 | $21.36 | $21.36 | 87,000 | — | — |
| 2017-03-07 | $21.72 | $21.72 | 129,900 | — | — |
| 2017-03-06 | $21.90 | $21.90 | 98,800 | — | — |
| 2017-03-03 | $21.61 | $21.61 | 113,500 | — | — |
| 2017-03-02 | $21.83 | $21.83 | 118,400 | — | — |
| 2017-03-01 | $21.94 | $21.94 | 217,800 | — | — |
| 2017-02-28 | $21.38 | $21.38 | 423,800 | — | — |
| 2017-02-27 | $21.56 | $21.56 | 221,600 | — | — |
| 2017-02-24 | $21.72 | $21.72 | 135,000 | — | — |
| 2017-02-23 | $21.90 | $21.90 | 173,400 | — | — |
| 2017-02-22 | $21.97 | $21.97 | 73,100 | — | — |
| 2017-02-21 | $22.05 | $22.05 | 83,100 | — | — |
| 2017-02-17 | $22.09 | $22.09 | 209,500 | — | — |
| 2017-02-16 | $21.99 | $21.99 | 245,600 | — | — |
| 2017-02-15 | $22.52 | $22.52 | 305,500 | — | — |
| 2017-02-14 | $22.27 | $22.27 | 526,100 | — | — |
| 2017-02-13 | $22.54 | $22.54 | 165,400 | — | — |
| 2017-02-10 | $22.68 | $22.68 | 129,600 | — | — |
| 2017-02-09 | $22.57 | $22.57 | 62,800 | — | — |
| 2017-02-08 | $22.56 | $22.56 | 68,800 | — | — |
| 2017-02-07 | $22.70 | $22.70 | 39,600 | — | — |
| 2017-02-06 | $22.98 | $22.98 | 72,000 | — | — |
| 2017-02-03 | $23.00 | $23.00 | 156,300 | — | — |
| 2017-02-02 | $23.00 | $23.00 | 107,600 | — | — |
| 2017-02-01 | $22.58 | $22.58 | 83,500 | — | — |
| 2017-01-31 | $22.51 | $22.51 | 75,000 | — | — |
| 2017-01-30 | $22.66 | $22.66 | 72,100 | — | — |
| 2017-01-27 | $23.05 | $23.05 | 43,700 | — | — |
| 2017-01-26 | $22.77 | $22.77 | 53,600 | — | — |
| 2017-01-25 | $23.20 | $23.20 | 59,600 | — | — |
| 2017-01-24 | $23.01 | $23.01 | 94,800 | — | — |
| 2017-01-23 | $22.28 | $22.28 | 81,300 | — | — |
| 2017-01-20 | $22.39 | $22.39 | 107,600 | — | — |
| 2017-01-19 | $22.35 | $22.35 | 109,200 | — | — |
| 2017-01-18 | $22.68 | $22.68 | 146,700 | — | — |
| 2017-01-17 | $22.30 | $22.30 | 65,900 | — | — |
| 2017-01-13 | $22.83 | $22.83 | 95,300 | — | — |
| 2017-01-12 | $22.69 | $22.69 | 92,400 | — | — |
| 2017-01-11 | $22.98 | $22.98 | 53,200 | — | — |
| 2017-01-10 | $23.08 | $23.08 | 131,200 | — | — |
| 2017-01-09 | $22.80 | $22.80 | 138,500 | — | — |
| 2017-01-06 | $22.14 | $22.14 | 90,700 | — | — |
| 2017-01-05 | $22.39 | $22.39 | 140,000 | — | — |
| 2017-01-04 | $22.59 | $22.59 | 88,900 | — | — |
| 2017-01-03 | $22.48 | $22.48 | 127,000 | — | — |