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
- 2013-06-20 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 | $16.68 | $16.68 | 607,400 | — | — |
| 2017-12-28 | $16.71 | $16.71 | 501,900 | — | — |
| 2017-12-27 | $16.61 | $16.61 | 546,500 | — | — |
| 2017-12-26 | $16.60 | $16.60 | 336,000 | — | — |
| 2017-12-22 | $16.64 | $16.64 | 364,600 | — | — |
| 2017-12-21 | $16.38 | $16.38 | 329,100 | — | — |
| 2017-12-20 | $16.30 | $16.30 | 324,200 | — | — |
| 2017-12-19 | $16.24 | $16.24 | 386,100 | — | — |
| 2017-12-18 | $16.22 | $16.22 | 428,100 | — | — |
| 2017-12-15 | $16.13 | $16.13 | 2,363,000 | — | — |
| 2017-12-14 | $15.95 | $15.95 | 950,800 | — | — |
| 2017-12-13 | $16.65 | $16.65 | 871,600 | — | — |
| 2017-12-12 | $15.94 | $15.94 | 629,500 | — | — |
| 2017-12-11 | $16.25 | $16.25 | 571,400 | — | — |
| 2017-12-08 | $16.70 | $16.70 | 604,900 | — | — |
| 2017-12-07 | $16.75 | $16.75 | 782,900 | — | — |
| 2017-12-06 | $16.11 | $16.11 | 522,700 | — | — |
| 2017-12-05 | $15.97 | $15.97 | 400,700 | — | — |
| 2017-12-04 | $15.77 | $15.77 | 512,400 | — | — |
| 2017-12-01 | $15.78 | $15.78 | 987,500 | — | — |
| 2017-11-30 | $15.95 | $15.95 | 1,545,300 | — | — |
| 2017-11-29 | $15.92 | $15.92 | 389,000 | — | — |
| 2017-11-28 | $16.16 | $16.16 | 641,000 | — | — |
| 2017-11-27 | $16.19 | $16.19 | 605,900 | — | — |
| 2017-11-24 | $16.59 | $16.59 | 376,300 | — | — |
| 2017-11-22 | $15.84 | $15.84 | 873,300 | — | — |
| 2017-11-21 | $15.79 | $15.79 | 881,900 | — | — |
| 2017-11-20 | $15.73 | $15.73 | 875,800 | — | — |
| 2017-11-17 | $15.97 | $15.97 | 1,094,500 | — | — |
| 2017-11-16 | $15.88 | $15.88 | 1,440,600 | — | — |
| 2017-11-15 | $15.14 | $15.14 | 445,700 | — | — |
| 2017-11-14 | $15.16 | $15.16 | 796,400 | — | — |
| 2017-11-13 | $15.53 | $15.53 | 1,128,700 | — | — |
| 2017-11-10 | $16.05 | $16.05 | 744,300 | — | — |
| 2017-11-09 | $15.85 | $15.85 | 918,100 | — | — |
| 2017-11-08 | $16.10 | $16.10 | 856,900 | — | — |
| 2017-11-07 | $16.85 | $16.85 | 756,800 | — | — |
| 2017-11-06 | $17.16 | $17.16 | 1,045,100 | — | — |
| 2017-11-03 | $17.44 | $17.44 | 1,254,000 | — | — |
| 2017-11-02 | $17.85 | $17.85 | 1,189,200 | — | — |
| 2017-11-01 | $17.77 | $17.77 | 1,215,700 | — | — |
| 2017-10-31 | $18.74 | $18.74 | 1,146,000 | — | — |
| 2017-10-30 | $18.25 | $18.25 | 1,134,200 | — | — |
| 2017-10-27 | $17.57 | $17.57 | 1,429,000 | — | — |
| 2017-10-26 | $16.25 | $16.25 | 2,944,400 | — | — |
| 2017-10-25 | $17.30 | $17.30 | 4,054,700 | — | — |
| 2017-10-24 | $16.14 | $16.14 | 1,586,900 | — | — |
| 2017-10-23 | $16.99 | $16.99 | 1,453,100 | — | — |
| 2017-10-20 | $17.79 | $17.79 | 683,900 | — | — |
| 2017-10-19 | $17.67 | $17.67 | 746,500 | — | — |
| 2017-10-18 | $18.25 | $18.25 | 476,900 | — | — |
| 2017-10-17 | $18.13 | $18.13 | 404,900 | — | — |
| 2017-10-16 | $17.91 | $17.91 | 496,400 | — | — |
| 2017-10-13 | $17.86 | $17.86 | 528,800 | — | — |
| 2017-10-12 | $17.83 | $17.83 | 601,700 | — | — |
| 2017-10-11 | $17.84 | $17.84 | 812,200 | — | — |
| 2017-10-10 | $18.18 | $18.18 | 767,700 | — | — |
| 2017-10-09 | $18.38 | $18.38 | 2,124,500 | — | — |
| 2017-10-06 | $19.63 | $19.63 | 505,000 | — | — |
| 2017-10-05 | $19.90 | $19.90 | 1,228,200 | — | — |
| 2017-10-04 | $18.90 | $18.90 | 1,117,200 | — | — |
| 2017-10-03 | $18.62 | $18.62 | 3,962,100 | — | — |
| 2017-10-02 | $20.89 | $20.89 | 1,588,300 | — | — |
| 2017-09-29 | $20.01 | $20.01 | 5,237,000 | — | — |
| 2017-09-28 | $17.46 | $17.46 | 321,000 | — | — |
| 2017-09-27 | $17.46 | $17.46 | 2,529,300 | — | — |
| 2017-09-26 | $16.81 | $16.81 | 9,092,000 | — | — |
| 2017-09-25 | $19.51 | $19.51 | 1,813,600 | — | — |
| 2017-09-22 | $18.52 | $18.52 | 1,412,800 | — | — |
| 2017-09-21 | $20.05 | $20.05 | 744,000 | — | — |
| 2017-09-20 | $20.13 | $20.13 | 1,046,700 | — | — |
| 2017-09-19 | $20.27 | $20.27 | 532,800 | — | — |
| 2017-09-18 | $20.41 | $20.41 | 967,900 | — | — |
| 2017-09-15 | $19.42 | $19.42 | 1,392,900 | — | — |
| 2017-09-14 | $19.71 | $19.71 | 540,900 | — | — |
| 2017-09-13 | $20.17 | $20.17 | 519,000 | — | — |
| 2017-09-12 | $20.29 | $20.29 | 571,200 | — | — |
| 2017-09-11 | $20.55 | $20.55 | 512,000 | — | — |
| 2017-09-08 | $20.51 | $20.51 | 802,200 | — | — |
| 2017-09-07 | $20.77 | $20.77 | 781,400 | — | — |
| 2017-09-06 | $21.17 | $21.17 | 807,900 | — | — |
| 2017-09-05 | $21.61 | $21.61 | 784,700 | — | — |
| 2017-09-01 | $20.93 | $20.93 | 385,700 | — | — |
| 2017-08-31 | $20.75 | $20.75 | 509,400 | — | — |
| 2017-08-30 | $20.32 | $20.32 | 525,900 | — | — |
| 2017-08-29 | $20.08 | $20.08 | 732,300 | — | — |
| 2017-08-28 | $20.11 | $20.11 | 533,500 | — | — |
| 2017-08-25 | $19.17 | $19.17 | 371,700 | — | — |
| 2017-08-24 | $19.14 | $19.14 | 582,200 | — | — |
| 2017-08-23 | $18.42 | $18.42 | 372,500 | — | — |
| 2017-08-22 | $19.03 | $19.03 | 447,600 | — | — |
| 2017-08-21 | $17.72 | $17.72 | 491,200 | — | — |
| 2017-08-18 | $17.50 | $17.50 | 586,900 | — | — |
| 2017-08-17 | $17.56 | $17.56 | 454,200 | — | — |
| 2017-08-16 | $17.69 | $17.69 | 746,000 | — | — |
| 2017-08-15 | $18.02 | $18.02 | 528,700 | — | — |
| 2017-08-14 | $18.69 | $18.69 | 553,900 | — | — |
| 2017-08-11 | $18.98 | $18.98 | 615,500 | — | — |
| 2017-08-10 | $18.35 | $18.35 | 1,130,800 | — | — |
| 2017-08-09 | $19.50 | $19.50 | 1,685,500 | — | — |
| 2017-08-08 | $19.10 | $19.10 | 515,400 | — | — |
| 2017-08-07 | $19.91 | $19.91 | 472,000 | — | — |
| 2017-08-04 | $19.75 | $19.75 | 379,400 | — | — |
| 2017-08-03 | $18.96 | $18.96 | 617,900 | — | — |
| 2017-08-02 | $19.05 | $19.05 | 653,900 | — | — |
| 2017-08-01 | $19.96 | $19.96 | 670,900 | — | — |
| 2017-07-31 | $20.62 | $20.62 | 284,600 | — | — |
| 2017-07-28 | $20.66 | $20.66 | 289,100 | — | — |
| 2017-07-27 | $20.17 | $20.17 | 542,200 | — | — |
| 2017-07-26 | $20.84 | $20.84 | 319,700 | — | — |
| 2017-07-25 | $21.15 | $21.15 | 456,400 | — | — |
| 2017-07-24 | $21.55 | $21.55 | 805,400 | — | — |
| 2017-07-21 | $21.44 | $21.44 | 817,300 | — | — |
| 2017-07-20 | $20.34 | $20.34 | 1,203,000 | — | — |
| 2017-07-19 | $19.43 | $19.43 | 450,100 | — | — |
| 2017-07-18 | $19.40 | $19.40 | 332,800 | — | — |
| 2017-07-17 | $19.37 | $19.37 | 515,000 | — | — |
| 2017-07-14 | $19.39 | $19.39 | 527,400 | — | — |
| 2017-07-13 | $19.18 | $19.18 | 984,100 | — | — |
| 2017-07-12 | $18.71 | $18.71 | 712,100 | — | — |
| 2017-07-11 | $19.86 | $19.86 | 830,400 | — | — |
| 2017-07-10 | $18.82 | $18.82 | 492,500 | — | — |
| 2017-07-07 | $19.29 | $19.29 | 429,900 | — | — |
| 2017-07-06 | $19.32 | $19.32 | 685,700 | — | — |
| 2017-07-05 | $19.41 | $19.41 | 759,200 | — | — |
| 2017-07-03 | $18.85 | $18.85 | 432,700 | — | — |
| 2017-06-30 | $18.33 | $18.33 | 592,200 | — | — |
| 2017-06-29 | $18.46 | $18.46 | 447,000 | — | — |
| 2017-06-28 | $18.34 | $18.34 | 658,700 | — | — |
| 2017-06-27 | $17.85 | $17.85 | 771,000 | — | — |
| 2017-06-26 | $18.39 | $18.39 | 576,900 | — | — |
| 2017-06-23 | $18.28 | $18.28 | 1,644,300 | — | — |
| 2017-06-22 | $17.85 | $17.85 | 575,800 | — | — |
| 2017-06-21 | $17.65 | $17.65 | 910,100 | — | — |
| 2017-06-20 | $17.02 | $17.02 | 864,100 | — | — |
| 2017-06-19 | $17.20 | $17.20 | 1,118,100 | — | — |
| 2017-06-16 | $16.99 | $16.99 | 1,456,200 | — | — |
| 2017-06-15 | $16.79 | $16.79 | 500,400 | — | — |
| 2017-06-14 | $16.82 | $16.82 | 565,200 | — | — |
| 2017-06-13 | $16.81 | $16.81 | 835,300 | — | — |
| 2017-06-12 | $16.61 | $16.61 | 931,900 | — | — |
| 2017-06-09 | $16.39 | $16.39 | 880,400 | — | — |
| 2017-06-08 | $16.38 | $16.38 | 1,195,900 | — | — |
| 2017-06-07 | $15.47 | $15.47 | 1,713,600 | — | — |
| 2017-06-06 | $14.31 | $14.31 | 2,698,200 | — | — |
| 2017-06-05 | $13.55 | $13.55 | 699,800 | — | — |
| 2017-06-02 | $13.10 | $13.10 | 460,600 | — | — |
| 2017-06-01 | $12.62 | $12.62 | 806,400 | — | — |
| 2017-05-31 | $12.53 | $12.53 | 438,500 | — | — |
| 2017-05-30 | $12.54 | $12.54 | 494,600 | — | — |
| 2017-05-26 | $12.59 | $12.59 | 400,200 | — | — |
| 2017-05-25 | $12.75 | $12.75 | 613,600 | — | — |
| 2017-05-24 | $12.58 | $12.58 | 986,700 | — | — |
| 2017-05-23 | $13.50 | $13.50 | 503,300 | — | — |
| 2017-05-22 | $13.41 | $13.41 | 557,600 | — | — |
| 2017-05-19 | $13.60 | $13.60 | 648,000 | — | — |
| 2017-05-18 | $13.34 | $13.34 | 767,400 | — | — |
| 2017-05-17 | $12.92 | $12.92 | 453,700 | — | — |
| 2017-05-16 | $12.96 | $12.96 | 474,800 | — | — |
| 2017-05-15 | $13.10 | $13.10 | 450,200 | — | — |
| 2017-05-12 | $13.06 | $13.06 | 788,000 | — | — |
| 2017-05-11 | $12.96 | $12.96 | 914,300 | — | — |
| 2017-05-10 | $12.59 | $12.59 | 927,300 | — | — |
| 2017-05-09 | $11.78 | $11.78 | 1,381,600 | — | — |
| 2017-05-08 | $10.79 | $10.79 | 1,500,500 | — | — |
| 2017-05-05 | $12.25 | $12.25 | 922,800 | — | — |
| 2017-05-04 | $12.13 | $12.13 | 567,200 | — | — |
| 2017-05-03 | $12.05 | $12.05 | 630,800 | — | — |
| 2017-05-02 | $12.41 | $12.41 | 1,017,900 | — | — |
| 2017-05-01 | $12.17 | $12.17 | 760,200 | — | — |
| 2017-04-28 | $12.15 | $12.15 | 499,500 | — | — |
| 2017-04-27 | $12.01 | $12.01 | 623,400 | — | — |
| 2017-04-26 | $12.00 | $12.00 | 1,110,200 | — | — |
| 2017-04-25 | $11.84 | $11.84 | 994,500 | — | — |
| 2017-04-24 | $11.58 | $11.58 | 928,100 | — | — |
| 2017-04-21 | $11.37 | $11.37 | 1,204,900 | — | — |
| 2017-04-20 | $11.25 | $11.25 | 2,546,000 | — | — |
| 2017-04-19 | $11.39 | $11.39 | 1,235,900 | — | — |
| 2017-04-18 | $11.03 | $11.03 | 1,284,300 | — | — |
| 2017-04-17 | $10.68 | $10.68 | 1,018,200 | — | — |
| 2017-04-13 | $10.38 | $10.38 | 1,456,200 | — | — |
| 2017-04-12 | $10.57 | $10.57 | 1,173,900 | — | — |
| 2017-04-11 | $10.42 | $10.42 | 920,400 | — | — |
| 2017-04-10 | $10.28 | $10.28 | 871,600 | — | — |
| 2017-04-07 | $9.84 | $9.84 | 579,300 | — | — |
| 2017-04-06 | $9.73 | $9.73 | 697,200 | — | — |
| 2017-04-05 | $9.67 | $9.67 | 768,300 | — | — |
| 2017-04-04 | $9.66 | $9.66 | 664,400 | — | — |
| 2017-04-03 | $9.75 | $9.75 | 917,900 | — | — |
| 2017-03-31 | $9.84 | $9.84 | 1,729,600 | — | — |
| 2017-03-30 | $9.32 | $9.32 | 1,585,000 | — | — |
| 2017-03-29 | $8.74 | $8.74 | 831,100 | — | — |
| 2017-03-28 | $8.64 | $8.64 | 656,900 | — | — |
| 2017-03-27 | $8.75 | $8.75 | 917,400 | — | — |
| 2017-03-24 | $8.52 | $8.52 | 598,600 | — | — |
| 2017-03-23 | $8.45 | $8.45 | 983,400 | — | — |
| 2017-03-22 | $8.64 | $8.64 | 1,636,200 | — | — |
| 2017-03-21 | $8.37 | $8.37 | 1,379,900 | — | — |
| 2017-03-20 | $8.90 | $8.90 | 1,025,600 | — | — |
| 2017-03-17 | $9.06 | $9.06 | 3,709,000 | — | — |
| 2017-03-16 | $8.84 | $8.84 | 5,183,500 | — | — |
| 2017-03-15 | $10.90 | $10.90 | 1,422,000 | — | — |
| 2017-03-14 | $10.39 | $10.39 | 869,200 | — | — |
| 2017-03-13 | $10.76 | $10.76 | 932,200 | — | — |
| 2017-03-10 | $10.64 | $10.64 | 1,347,500 | — | — |
| 2017-03-09 | $10.33 | $10.33 | 1,383,100 | — | — |
| 2017-03-08 | $10.31 | $10.31 | 1,564,000 | — | — |
| 2017-03-07 | $9.93 | $9.93 | 1,112,700 | — | — |
| 2017-03-06 | $10.22 | $10.22 | 3,113,700 | — | — |
| 2017-03-03 | $9.81 | $9.81 | 3,096,200 | — | — |
| 2017-03-02 | $10.58 | $10.58 | 7,638,700 | — | — |
| 2017-03-01 | $13.18 | $13.18 | 1,258,300 | — | — |
| 2017-02-28 | $13.63 | $13.63 | 869,500 | — | — |
| 2017-02-27 | $13.53 | $13.53 | 707,200 | — | — |
| 2017-02-24 | $13.16 | $13.16 | 447,100 | — | — |
| 2017-02-23 | $13.07 | $13.07 | 491,800 | — | — |
| 2017-02-22 | $13.31 | $13.31 | 896,500 | — | — |
| 2017-02-21 | $13.50 | $13.50 | 880,700 | — | — |
| 2017-02-17 | $14.16 | $14.16 | 1,111,900 | — | — |
| 2017-02-16 | $13.78 | $13.78 | 2,625,200 | — | — |
| 2017-02-15 | $12.76 | $12.76 | 503,200 | — | — |
| 2017-02-14 | $12.84 | $12.84 | 293,700 | — | — |
| 2017-02-13 | $12.60 | $12.60 | 456,500 | — | — |
| 2017-02-10 | $12.84 | $12.84 | 943,100 | — | — |
| 2017-02-09 | $13.82 | $13.82 | 587,200 | — | — |
| 2017-02-08 | $13.24 | $13.24 | 427,300 | — | — |
| 2017-02-07 | $13.46 | $13.46 | 531,400 | — | — |
| 2017-02-06 | $13.59 | $13.59 | 439,000 | — | — |
| 2017-02-03 | $13.49 | $13.49 | 482,900 | — | — |
| 2017-02-02 | $13.16 | $13.16 | 411,200 | — | — |
| 2017-02-01 | $13.15 | $13.15 | 595,400 | — | — |
| 2017-01-31 | $13.10 | $13.10 | 1,127,700 | — | — |
| 2017-01-30 | $12.20 | $12.20 | 580,100 | — | — |
| 2017-01-27 | $12.82 | $12.82 | 1,269,300 | — | — |
| 2017-01-26 | $13.80 | $13.80 | 959,800 | — | — |
| 2017-01-25 | $13.47 | $13.47 | 337,100 | — | — |
| 2017-01-24 | $13.38 | $13.38 | 724,400 | — | — |
| 2017-01-23 | $13.66 | $13.66 | 1,034,400 | — | — |
| 2017-01-20 | $14.43 | $14.43 | 373,500 | — | — |
| 2017-01-19 | $14.52 | $14.52 | 531,600 | — | — |
| 2017-01-18 | $14.42 | $14.42 | 657,700 | — | — |
| 2017-01-17 | $14.71 | $14.71 | 1,068,500 | — | — |
| 2017-01-13 | $15.47 | $15.47 | 559,600 | — | — |
| 2017-01-12 | $15.36 | $15.36 | 968,500 | — | — |
| 2017-01-11 | $15.09 | $15.09 | 2,000,200 | — | — |
| 2017-01-10 | $14.93 | $14.93 | 1,289,300 | — | — |
| 2017-01-09 | $14.29 | $14.29 | 1,156,400 | — | — |
| 2017-01-06 | $12.95 | $12.95 | 965,600 | — | — |
| 2017-01-05 | $12.68 | $12.68 | 866,600 | — | — |
| 2017-01-04 | $11.75 | $11.75 | 1,011,200 | — | — |
| 2017-01-03 | $11.23 | $11.23 | 435,500 | — | — |