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
- 2009-07-30 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 | $16.07 | $37.46 | 443,100 | — | — |
| 2017-12-28 | $16.26 | $37.91 | 486,400 | — | — |
| 2017-12-27 | $16.56 | $37.51 | 626,200 | — | — |
| 2017-12-26 | $16.62 | $37.64 | 533,700 | — | — |
| 2017-12-22 | $16.46 | $37.28 | 582,600 | — | — |
| 2017-12-21 | $16.52 | $37.42 | 696,100 | — | — |
| 2017-12-20 | $16.26 | $36.83 | 591,100 | — | — |
| 2017-12-19 | $15.86 | $35.92 | 676,300 | — | — |
| 2017-12-18 | $16.27 | $36.85 | 726,700 | — | — |
| 2017-12-15 | $16.55 | $37.49 | 1,812,800 | — | — |
| 2017-12-14 | $16.16 | $36.60 | 642,400 | — | — |
| 2017-12-13 | $16.21 | $36.72 | 736,800 | — | — |
| 2017-12-12 | $16.02 | $36.29 | 610,000 | — | — |
| 2017-12-11 | $15.92 | $36.06 | 626,700 | — | — |
| 2017-12-08 | $16.01 | $36.26 | 589,200 | — | — |
| 2017-12-07 | $16.03 | $36.31 | 631,400 | — | — |
| 2017-12-06 | $15.96 | $36.15 | 648,600 | — | — |
| 2017-12-05 | $16.01 | $36.26 | 632,300 | — | — |
| 2017-12-04 | $15.88 | $35.97 | 804,000 | — | — |
| 2017-12-01 | $15.74 | $35.65 | 749,300 | — | — |
| 2017-11-30 | $15.66 | $35.47 | 821,600 | — | — |
| 2017-11-29 | $15.77 | $35.72 | 1,066,400 | — | — |
| 2017-11-28 | $15.56 | $35.24 | 1,200,700 | — | — |
| 2017-11-27 | $15.77 | $35.72 | 482,100 | — | — |
| 2017-11-24 | $15.90 | $36.01 | 333,800 | — | — |
| 2017-11-22 | $15.92 | $36.06 | 576,800 | — | — |
| 2017-11-21 | $15.78 | $35.74 | 727,500 | — | — |
| 2017-11-20 | $15.60 | $35.33 | 510,900 | — | — |
| 2017-11-17 | $15.32 | $34.70 | 603,000 | — | — |
| 2017-11-16 | $15.26 | $34.56 | 504,900 | — | — |
| 2017-11-15 | $15.25 | $34.54 | 485,600 | — | — |
| 2017-11-14 | $15.45 | $34.99 | 582,500 | — | — |
| 2017-11-13 | $15.39 | $34.86 | 640,600 | — | — |
| 2017-11-10 | $15.16 | $34.34 | 500,300 | — | — |
| 2017-11-09 | $15.26 | $34.56 | 543,400 | — | — |
| 2017-11-08 | $15.38 | $34.84 | 936,300 | — | — |
| 2017-11-07 | $14.99 | $33.95 | 761,700 | — | — |
| 2017-11-06 | $14.97 | $33.91 | 1,167,800 | — | — |
| 2017-11-03 | $15.22 | $34.47 | 1,457,700 | — | — |
| 2017-11-02 | $16.16 | $36.60 | 480,800 | — | — |
| 2017-11-01 | $16.23 | $36.76 | 421,800 | — | — |
| 2017-10-31 | $16.06 | $36.38 | 599,600 | — | — |
| 2017-10-30 | $16.04 | $36.33 | 475,000 | — | — |
| 2017-10-27 | $16.12 | $36.51 | 567,900 | — | — |
| 2017-10-26 | $16.02 | $36.29 | 759,400 | — | — |
| 2017-10-25 | $16.20 | $36.69 | 789,400 | — | — |
| 2017-10-24 | $16.50 | $37.37 | 470,800 | — | — |
| 2017-10-23 | $16.63 | $37.67 | 507,100 | — | — |
| 2017-10-20 | $16.88 | $38.23 | 393,900 | — | — |
| 2017-10-19 | $16.93 | $38.35 | 344,700 | — | — |
| 2017-10-18 | $16.93 | $38.35 | 449,100 | — | — |
| 2017-10-17 | $16.88 | $38.23 | 365,600 | — | — |
| 2017-10-16 | $16.91 | $38.30 | 435,900 | — | — |
| 2017-10-13 | $16.95 | $38.39 | 359,300 | — | — |
| 2017-10-12 | $16.96 | $38.41 | 467,900 | — | — |
| 2017-10-11 | $17.37 | $38.28 | 607,200 | — | — |
| 2017-10-10 | $17.36 | $38.26 | 792,200 | — | — |
| 2017-10-09 | $17.60 | $38.79 | 354,600 | — | — |
| 2017-10-06 | $17.55 | $38.68 | 467,900 | — | — |
| 2017-10-05 | $17.74 | $39.09 | 493,400 | — | — |
| 2017-10-04 | $17.64 | $38.87 | 369,600 | — | — |
| 2017-10-03 | $17.55 | $38.68 | 400,600 | — | — |
| 2017-10-02 | $17.58 | $38.74 | 410,200 | — | — |
| 2017-09-29 | $17.39 | $38.32 | 502,300 | — | — |
| 2017-09-28 | $17.44 | $38.43 | 331,400 | — | — |
| 2017-09-27 | $17.38 | $38.30 | 686,300 | — | — |
| 2017-09-26 | $17.25 | $38.01 | 430,500 | — | — |
| 2017-09-25 | $17.23 | $37.97 | 423,400 | — | — |
| 2017-09-22 | $17.20 | $37.90 | 377,900 | — | — |
| 2017-09-21 | $17.08 | $37.64 | 286,600 | — | — |
| 2017-09-20 | $16.99 | $37.44 | 351,000 | — | — |
| 2017-09-19 | $16.97 | $37.40 | 320,400 | — | — |
| 2017-09-18 | $16.93 | $37.31 | 478,500 | — | — |
| 2017-09-15 | $16.96 | $37.38 | 1,863,600 | — | — |
| 2017-09-14 | $16.83 | $37.09 | 794,500 | — | — |
| 2017-09-13 | $16.73 | $36.87 | 402,100 | — | — |
| 2017-09-12 | $16.85 | $37.13 | 588,200 | — | — |
| 2017-09-11 | $16.81 | $37.04 | 848,200 | — | — |
| 2017-09-08 | $16.60 | $36.58 | 579,800 | — | — |
| 2017-09-07 | $16.54 | $36.45 | 810,400 | — | — |
| 2017-09-06 | $16.95 | $37.35 | 868,000 | — | — |
| 2017-09-05 | $17.02 | $37.51 | 525,300 | — | — |
| 2017-09-01 | $17.37 | $38.28 | 303,200 | — | — |
| 2017-08-31 | $17.29 | $38.10 | 445,200 | — | — |
| 2017-08-30 | $17.24 | $37.99 | 301,200 | — | — |
| 2017-08-29 | $17.20 | $37.90 | 325,900 | — | — |
| 2017-08-28 | $17.29 | $38.10 | 273,200 | — | — |
| 2017-08-25 | $17.34 | $38.21 | 203,600 | — | — |
| 2017-08-24 | $17.38 | $38.30 | 218,400 | — | — |
| 2017-08-23 | $17.36 | $38.26 | 323,400 | — | — |
| 2017-08-22 | $17.34 | $38.21 | 329,200 | — | — |
| 2017-08-21 | $17.16 | $37.82 | 516,300 | — | — |
| 2017-08-18 | $17.35 | $38.23 | 244,600 | — | — |
| 2017-08-17 | $17.31 | $38.15 | 324,400 | — | — |
| 2017-08-16 | $17.42 | $38.39 | 326,300 | — | — |
| 2017-08-15 | $17.40 | $38.35 | 265,500 | — | — |
| 2017-08-14 | $17.37 | $38.28 | 273,800 | — | — |
| 2017-08-11 | $17.21 | $37.93 | 435,100 | — | — |
| 2017-08-10 | $17.26 | $38.04 | 432,700 | — | — |
| 2017-08-09 | $17.50 | $38.57 | 274,300 | — | — |
| 2017-08-08 | $17.47 | $38.50 | 314,800 | — | — |
| 2017-08-07 | $17.26 | $38.04 | 374,700 | — | — |
| 2017-08-04 | $17.14 | $37.77 | 622,100 | — | — |
| 2017-08-03 | $17.68 | $38.96 | 258,300 | — | — |
| 2017-08-02 | $17.68 | $38.96 | 309,100 | — | — |
| 2017-08-01 | $17.68 | $38.96 | 324,900 | — | — |
| 2017-07-31 | $17.60 | $38.79 | 358,900 | — | — |
| 2017-07-28 | $17.59 | $38.76 | 307,500 | — | — |
| 2017-07-27 | $17.69 | $38.98 | 300,200 | — | — |
| 2017-07-26 | $17.68 | $38.96 | 260,500 | — | — |
| 2017-07-25 | $17.55 | $38.68 | 460,900 | — | — |
| 2017-07-24 | $17.70 | $39.01 | 283,700 | — | — |
| 2017-07-21 | $17.85 | $39.34 | 442,700 | — | — |
| 2017-07-20 | $17.78 | $39.18 | 357,300 | — | — |
| 2017-07-19 | $17.75 | $39.12 | 364,400 | — | — |
| 2017-07-18 | $17.58 | $38.74 | 413,800 | — | — |
| 2017-07-17 | $17.75 | $39.12 | 397,600 | — | — |
| 2017-07-14 | $17.73 | $39.07 | 351,400 | — | — |
| 2017-07-13 | $17.72 | $39.05 | 403,400 | — | — |
| 2017-07-12 | $17.89 | $39.42 | 637,700 | — | — |
| 2017-07-11 | $17.78 | $39.18 | 731,400 | — | — |
| 2017-07-10 | $18.31 | $39.31 | 672,500 | — | — |
| 2017-07-07 | $18.25 | $39.19 | 535,300 | — | — |
| 2017-07-06 | $18.35 | $39.40 | 515,200 | — | — |
| 2017-07-05 | $18.45 | $39.62 | 412,400 | — | — |
| 2017-07-03 | $18.32 | $39.34 | 275,100 | — | — |
| 2017-06-30 | $18.29 | $39.27 | 365,200 | — | — |
| 2017-06-29 | $18.16 | $38.99 | 338,300 | — | — |
| 2017-06-28 | $18.30 | $39.29 | 408,300 | — | — |
| 2017-06-27 | $18.14 | $38.95 | 369,100 | — | — |
| 2017-06-26 | $18.33 | $39.36 | 351,900 | — | — |
| 2017-06-23 | $18.33 | $39.36 | 670,800 | — | — |
| 2017-06-22 | $18.03 | $38.71 | 470,700 | — | — |
| 2017-06-21 | $18.01 | $38.67 | 338,100 | — | — |
| 2017-06-20 | $18.06 | $38.78 | 236,200 | — | — |
| 2017-06-19 | $18.11 | $38.89 | 338,000 | — | — |
| 2017-06-16 | $17.91 | $38.46 | 1,021,900 | — | — |
| 2017-06-15 | $17.97 | $38.58 | 613,100 | — | — |
| 2017-06-14 | $17.80 | $38.22 | 527,800 | — | — |
| 2017-06-13 | $17.79 | $38.20 | 490,100 | — | — |
| 2017-06-12 | $17.79 | $38.20 | 716,900 | — | — |
| 2017-06-09 | $17.74 | $38.09 | 710,100 | — | — |
| 2017-06-08 | $17.69 | $37.98 | 283,900 | — | — |
| 2017-06-07 | $17.55 | $37.68 | 208,700 | — | — |
| 2017-06-06 | $17.51 | $37.60 | 447,000 | — | — |
| 2017-06-05 | $17.54 | $37.66 | 260,900 | — | — |
| 2017-06-02 | $17.76 | $38.13 | 493,300 | — | — |
| 2017-06-01 | $17.68 | $37.96 | 544,300 | — | — |
| 2017-05-31 | $17.52 | $37.62 | 391,900 | — | — |
| 2017-05-30 | $17.56 | $37.70 | 491,300 | — | — |
| 2017-05-26 | $17.73 | $38.07 | 221,800 | — | — |
| 2017-05-25 | $17.75 | $38.11 | 354,000 | — | — |
| 2017-05-24 | $17.80 | $38.22 | 619,900 | — | — |
| 2017-05-23 | $17.85 | $38.33 | 405,400 | — | — |
| 2017-05-22 | $17.80 | $38.22 | 358,600 | — | — |
| 2017-05-19 | $17.71 | $38.03 | 385,700 | — | — |
| 2017-05-18 | $17.77 | $38.16 | 323,100 | — | — |
| 2017-05-17 | $17.71 | $38.03 | 368,900 | — | — |
| 2017-05-16 | $17.81 | $38.24 | 324,600 | — | — |
| 2017-05-15 | $17.78 | $38.18 | 725,500 | — | — |
| 2017-05-12 | $17.50 | $37.58 | 297,000 | — | — |
| 2017-05-11 | $17.50 | $37.58 | 492,400 | — | — |
| 2017-05-10 | $17.38 | $37.32 | 454,700 | — | — |
| 2017-05-09 | $17.20 | $36.93 | 660,600 | — | — |
| 2017-05-08 | $17.53 | $37.64 | 413,400 | — | — |
| 2017-05-05 | $17.50 | $37.58 | 705,200 | — | — |
| 2017-05-04 | $17.58 | $37.75 | 355,000 | — | — |
| 2017-05-03 | $17.68 | $37.96 | 492,700 | — | — |
| 2017-05-02 | $17.90 | $38.43 | 422,300 | — | — |
| 2017-05-01 | $18.09 | $38.84 | 451,200 | — | — |
| 2017-04-28 | $17.88 | $38.39 | 577,100 | — | — |
| 2017-04-27 | $18.11 | $38.89 | 480,600 | — | — |
| 2017-04-26 | $17.95 | $38.54 | 491,900 | — | — |
| 2017-04-25 | $17.80 | $38.22 | 449,400 | — | — |
| 2017-04-24 | $17.72 | $38.05 | 519,600 | — | — |
| 2017-04-21 | $17.64 | $37.88 | 485,800 | — | — |
| 2017-04-20 | $17.58 | $37.75 | 342,900 | — | — |
| 2017-04-19 | $17.62 | $37.83 | 325,800 | — | — |
| 2017-04-18 | $17.66 | $37.92 | 361,800 | — | — |
| 2017-04-17 | $17.71 | $38.03 | 471,100 | — | — |
| 2017-04-13 | $17.60 | $37.79 | 472,200 | — | — |
| 2017-04-12 | $17.68 | $37.96 | 310,900 | — | — |
| 2017-04-11 | $17.86 | $38.35 | 735,200 | — | — |
| 2017-04-10 | $18.10 | $37.85 | 1,120,000 | — | — |
| 2017-04-07 | $17.88 | $37.39 | 473,200 | — | — |
| 2017-04-06 | $17.88 | $37.39 | 443,500 | — | — |
| 2017-04-05 | $17.79 | $37.21 | 765,300 | — | — |
| 2017-04-04 | $17.82 | $37.27 | 471,500 | — | — |
| 2017-04-03 | $17.74 | $37.10 | 376,800 | — | — |
| 2017-03-31 | $17.75 | $37.12 | 425,500 | — | — |
| 2017-03-30 | $17.68 | $36.98 | 486,100 | — | — |
| 2017-03-29 | $17.68 | $36.98 | 426,600 | — | — |
| 2017-03-28 | $17.47 | $36.54 | 439,500 | — | — |
| 2017-03-27 | $17.10 | $35.76 | 336,300 | — | — |
| 2017-03-24 | $16.93 | $35.41 | 303,800 | — | — |
| 2017-03-23 | $16.94 | $35.43 | 367,000 | — | — |
| 2017-03-22 | $17.04 | $35.64 | 310,100 | — | — |
| 2017-03-21 | $16.96 | $35.47 | 433,200 | — | — |
| 2017-03-20 | $17.12 | $35.80 | 337,100 | — | — |
| 2017-03-17 | $17.14 | $35.85 | 800,900 | — | — |
| 2017-03-16 | $16.93 | $35.41 | 291,900 | — | — |
| 2017-03-15 | $16.83 | $35.20 | 493,600 | — | — |
| 2017-03-14 | $16.51 | $34.53 | 271,300 | — | — |
| 2017-03-13 | $16.60 | $34.72 | 388,300 | — | — |
| 2017-03-10 | $16.64 | $34.80 | 666,400 | — | — |
| 2017-03-09 | $16.47 | $34.45 | 473,200 | — | — |
| 2017-03-08 | $16.42 | $34.34 | 601,700 | — | — |
| 2017-03-07 | $16.77 | $35.07 | 269,900 | — | — |
| 2017-03-06 | $16.79 | $35.11 | 402,900 | — | — |
| 2017-03-03 | $16.92 | $35.39 | 445,100 | — | — |
| 2017-03-02 | $16.95 | $35.45 | 364,000 | — | — |
| 2017-03-01 | $16.90 | $35.34 | 666,600 | — | — |
| 2017-02-28 | $16.86 | $35.26 | 865,200 | — | — |
| 2017-02-27 | $16.82 | $35.18 | 421,100 | — | — |
| 2017-02-24 | $16.87 | $35.28 | 428,600 | — | — |
| 2017-02-23 | $17.04 | $35.64 | 378,800 | — | — |
| 2017-02-22 | $17.07 | $35.70 | 299,900 | — | — |
| 2017-02-21 | $17.03 | $35.62 | 275,900 | — | — |
| 2017-02-17 | $16.94 | $35.43 | 352,700 | — | — |
| 2017-02-16 | $17.08 | $35.72 | 308,500 | — | — |
| 2017-02-15 | $16.87 | $35.28 | 324,700 | — | — |
| 2017-02-14 | $16.88 | $35.30 | 343,300 | — | — |
| 2017-02-13 | $17.09 | $35.74 | 363,400 | — | — |
| 2017-02-10 | $16.88 | $35.30 | 235,200 | — | — |
| 2017-02-09 | $16.76 | $35.05 | 384,900 | — | — |
| 2017-02-08 | $16.61 | $34.74 | 297,600 | — | — |
| 2017-02-07 | $16.70 | $34.93 | 301,800 | — | — |
| 2017-02-06 | $16.85 | $35.24 | 622,800 | — | — |
| 2017-02-03 | $16.63 | $34.78 | 1,662,300 | — | — |
| 2017-02-02 | $17.08 | $35.72 | 360,500 | — | — |
| 2017-02-01 | $17.08 | $35.72 | 337,500 | — | — |
| 2017-01-31 | $16.95 | $35.45 | 518,300 | — | — |
| 2017-01-30 | $17.01 | $35.57 | 424,000 | — | — |
| 2017-01-27 | $17.12 | $35.80 | 397,100 | — | — |
| 2017-01-26 | $17.16 | $35.89 | 191,000 | — | — |
| 2017-01-25 | $17.03 | $35.62 | 269,400 | — | — |
| 2017-01-24 | $17.06 | $35.68 | 447,700 | — | — |
| 2017-01-23 | $17.11 | $35.78 | 242,200 | — | — |
| 2017-01-20 | $17.00 | $35.55 | 299,400 | — | — |
| 2017-01-19 | $17.15 | $35.87 | 339,500 | — | — |
| 2017-01-18 | $17.17 | $35.91 | 356,000 | — | — |
| 2017-01-17 | $17.08 | $35.72 | 634,000 | — | — |
| 2017-01-13 | $16.95 | $35.45 | 321,700 | — | — |
| 2017-01-12 | $16.85 | $35.24 | 602,000 | — | — |
| 2017-01-11 | $17.10 | $35.76 | 511,800 | — | — |
| 2017-01-10 | $16.94 | $35.43 | 457,000 | — | — |
| 2017-01-09 | $16.77 | $35.07 | 504,400 | — | — |
| 2017-01-06 | $16.74 | $35.01 | 316,500 | — | — |
| 2017-01-05 | $16.63 | $34.78 | 246,300 | — | — |
| 2017-01-04 | $16.67 | $34.86 | 345,800 | — | — |
| 2017-01-03 | $16.58 | $34.68 | 426,900 | — | — |