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
- 2016-08-11 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 | $20.80 | $20.80 | 110,800 | — | — |
| 2017-12-28 | $20.43 | $20.43 | 47,500 | — | — |
| 2017-12-27 | $20.40 | $20.40 | 79,400 | — | — |
| 2017-12-26 | $20.31 | $20.31 | 139,200 | — | — |
| 2017-12-22 | $19.50 | $19.50 | 120,200 | — | — |
| 2017-12-21 | $19.55 | $19.55 | 96,600 | — | — |
| 2017-12-20 | $19.35 | $19.35 | 56,100 | — | — |
| 2017-12-19 | $19.64 | $19.64 | 141,800 | — | — |
| 2017-12-18 | $19.89 | $19.89 | 140,200 | — | — |
| 2017-12-15 | $18.99 | $18.99 | 292,400 | — | — |
| 2017-12-14 | $18.23 | $18.23 | 83,100 | — | — |
| 2017-12-13 | $18.16 | $18.16 | 195,800 | — | — |
| 2017-12-12 | $17.57 | $17.57 | 86,700 | — | — |
| 2017-12-11 | $18.26 | $18.26 | 83,200 | — | — |
| 2017-12-08 | $18.47 | $18.47 | 58,100 | — | — |
| 2017-12-07 | $19.30 | $19.30 | 58,600 | — | — |
| 2017-12-06 | $18.37 | $18.37 | 38,400 | — | — |
| 2017-12-05 | $18.39 | $18.39 | 110,000 | — | — |
| 2017-12-04 | $17.67 | $17.67 | 71,700 | — | — |
| 2017-12-01 | $19.25 | $19.25 | 95,700 | — | — |
| 2017-11-30 | $19.50 | $19.50 | 136,200 | — | — |
| 2017-11-29 | $19.21 | $19.21 | 48,400 | — | — |
| 2017-11-28 | $19.15 | $19.15 | 58,600 | — | — |
| 2017-11-27 | $19.31 | $19.31 | 30,600 | — | — |
| 2017-11-24 | $19.60 | $19.60 | 25,800 | — | — |
| 2017-11-22 | $19.61 | $19.61 | 89,000 | — | — |
| 2017-11-21 | $19.09 | $19.09 | 71,200 | — | — |
| 2017-11-20 | $18.56 | $18.56 | 163,000 | — | — |
| 2017-11-17 | $17.40 | $17.40 | 97,800 | — | — |
| 2017-11-16 | $16.27 | $16.27 | 170,700 | — | — |
| 2017-11-15 | $16.33 | $16.33 | 126,900 | — | — |
| 2017-11-14 | $16.57 | $16.57 | 108,200 | — | — |
| 2017-11-13 | $16.96 | $16.96 | 152,100 | — | — |
| 2017-11-10 | $17.05 | $17.05 | 236,200 | — | — |
| 2017-11-09 | $17.03 | $17.03 | 171,800 | — | — |
| 2017-11-08 | $17.01 | $17.01 | 314,200 | — | — |
| 2017-11-07 | $15.97 | $15.97 | 349,300 | — | — |
| 2017-11-06 | $14.71 | $14.71 | 45,500 | — | — |
| 2017-11-03 | $14.67 | $14.67 | 94,200 | — | — |
| 2017-11-02 | $14.47 | $14.47 | 70,100 | — | — |
| 2017-11-01 | $14.53 | $14.53 | 73,300 | — | — |
| 2017-10-31 | $14.97 | $14.97 | 37,100 | — | — |
| 2017-10-30 | $15.23 | $15.23 | 63,700 | — | — |
| 2017-10-27 | $15.37 | $15.37 | 123,800 | — | — |
| 2017-10-26 | $14.95 | $14.95 | 172,100 | — | — |
| 2017-10-25 | $15.57 | $15.57 | 51,600 | — | — |
| 2017-10-24 | $15.59 | $15.59 | 78,400 | — | — |
| 2017-10-23 | $15.73 | $15.73 | 52,800 | — | — |
| 2017-10-20 | $15.93 | $15.93 | 203,700 | — | — |
| 2017-10-19 | $16.25 | $16.25 | 73,300 | — | — |
| 2017-10-18 | $16.52 | $16.52 | 85,800 | — | — |
| 2017-10-17 | $16.20 | $16.20 | 111,800 | — | — |
| 2017-10-16 | $15.94 | $15.94 | 167,400 | — | — |
| 2017-10-13 | $16.36 | $16.36 | 322,600 | — | — |
| 2017-10-12 | $16.75 | $16.75 | 1,436,400 | — | — |
| 2017-10-11 | $19.81 | $19.81 | 40,500 | — | — |
| 2017-10-10 | $19.67 | $19.67 | 34,300 | — | — |
| 2017-10-09 | $19.06 | $19.06 | 37,500 | — | — |
| 2017-10-06 | $18.76 | $18.76 | 17,700 | — | — |
| 2017-10-05 | $19.22 | $19.22 | 50,000 | — | — |
| 2017-10-04 | $18.45 | $18.45 | 16,400 | — | — |
| 2017-10-03 | $17.92 | $17.92 | 68,500 | — | — |
| 2017-10-02 | $17.90 | $17.90 | 33,200 | — | — |
| 2017-09-29 | $17.67 | $17.67 | 26,700 | — | — |
| 2017-09-28 | $17.98 | $17.98 | 52,800 | — | — |
| 2017-09-27 | $17.63 | $17.63 | 62,100 | — | — |
| 2017-09-26 | $16.28 | $16.28 | 18,000 | — | — |
| 2017-09-25 | $16.39 | $16.39 | 21,700 | — | — |
| 2017-09-22 | $16.85 | $16.85 | 22,600 | — | — |
| 2017-09-21 | $17.13 | $17.13 | 39,500 | — | — |
| 2017-09-20 | $17.32 | $17.32 | 48,100 | — | — |
| 2017-09-19 | $16.69 | $16.69 | 33,400 | — | — |
| 2017-09-18 | $16.54 | $16.54 | 51,500 | — | — |
| 2017-09-15 | $15.75 | $15.75 | 90,500 | — | — |
| 2017-09-14 | $15.36 | $15.36 | 41,200 | — | — |
| 2017-09-13 | $14.61 | $14.61 | 33,300 | — | — |
| 2017-09-12 | $14.42 | $14.42 | 37,400 | — | — |
| 2017-09-11 | $14.65 | $14.65 | 69,900 | — | — |
| 2017-09-08 | $15.14 | $15.14 | 65,100 | — | — |
| 2017-09-07 | $15.51 | $15.51 | 81,800 | — | — |
| 2017-09-06 | $16.26 | $16.26 | 78,100 | — | — |
| 2017-09-05 | $16.26 | $16.26 | 68,700 | — | — |
| 2017-09-01 | $16.78 | $16.78 | 161,500 | — | — |
| 2017-08-31 | $16.33 | $16.33 | 44,600 | — | — |
| 2017-08-30 | $16.48 | $16.48 | 44,100 | — | — |
| 2017-08-29 | $16.77 | $16.77 | 151,500 | — | — |
| 2017-08-28 | $14.93 | $14.93 | 90,500 | — | — |
| 2017-08-25 | $13.77 | $13.77 | 60,600 | — | — |
| 2017-08-24 | $13.36 | $13.36 | 106,200 | — | — |
| 2017-08-23 | $12.21 | $12.21 | 12,600 | — | — |
| 2017-08-22 | $12.51 | $12.51 | 33,000 | — | — |
| 2017-08-21 | $12.31 | $12.31 | 23,900 | — | — |
| 2017-08-18 | $11.91 | $11.91 | 60,300 | — | — |
| 2017-08-17 | $12.25 | $12.25 | 31,600 | — | — |
| 2017-08-16 | $12.20 | $12.20 | 49,400 | — | — |
| 2017-08-15 | $12.08 | $12.08 | 41,000 | — | — |
| 2017-08-14 | $12.49 | $12.49 | 92,100 | — | — |
| 2017-08-11 | $11.10 | $11.10 | 144,600 | — | — |
| 2017-08-10 | $10.61 | $10.61 | 88,300 | — | — |
| 2017-08-09 | $10.72 | $10.72 | 101,000 | — | — |
| 2017-08-08 | $11.74 | $11.74 | 34,200 | — | — |
| 2017-08-07 | $11.61 | $11.61 | 37,900 | — | — |
| 2017-08-04 | $11.73 | $11.73 | 58,300 | — | — |
| 2017-08-03 | $10.91 | $10.91 | 33,700 | — | — |
| 2017-08-02 | $11.18 | $11.18 | 54,100 | — | — |
| 2017-08-01 | $11.89 | $11.89 | 126,700 | — | — |
| 2017-07-31 | $12.19 | $12.19 | 70,200 | — | — |
| 2017-07-28 | $12.67 | $12.67 | 18,100 | — | — |
| 2017-07-27 | $13.02 | $13.02 | 89,900 | — | — |
| 2017-07-26 | $13.61 | $13.61 | 112,000 | — | — |
| 2017-07-25 | $13.24 | $13.24 | 31,700 | — | — |
| 2017-07-24 | $13.40 | $13.40 | 155,300 | — | — |
| 2017-07-21 | $12.75 | $12.75 | 107,200 | — | — |
| 2017-07-20 | $12.92 | $12.92 | 123,400 | — | — |
| 2017-07-19 | $12.92 | $12.92 | 115,100 | — | — |
| 2017-07-18 | $12.26 | $12.26 | 48,200 | — | — |
| 2017-07-17 | $12.66 | $12.66 | 46,600 | — | — |
| 2017-07-14 | $13.56 | $13.56 | 83,300 | — | — |
| 2017-07-13 | $13.93 | $13.93 | 75,100 | — | — |
| 2017-07-12 | $13.41 | $13.41 | 40,100 | — | — |
| 2017-07-11 | $13.17 | $13.17 | 55,000 | — | — |
| 2017-07-10 | $12.38 | $12.38 | 43,400 | — | — |
| 2017-07-07 | $12.69 | $12.69 | 136,400 | — | — |
| 2017-07-06 | $12.00 | $12.00 | 78,600 | — | — |
| 2017-07-05 | $11.89 | $11.89 | 93,300 | — | — |
| 2017-07-03 | $11.40 | $11.40 | 24,000 | — | — |
| 2017-06-30 | $11.31 | $11.31 | 45,500 | — | — |
| 2017-06-29 | $11.54 | $11.54 | 106,300 | — | — |
| 2017-06-28 | $12.00 | $12.00 | 142,000 | — | — |
| 2017-06-27 | $11.12 | $11.12 | 70,100 | — | — |
| 2017-06-26 | $12.00 | $12.00 | 117,600 | — | — |
| 2017-06-23 | $12.00 | $12.00 | 268,000 | — | — |
| 2017-06-22 | $12.08 | $12.08 | 83,200 | — | — |
| 2017-06-21 | $12.11 | $12.11 | 101,700 | — | — |
| 2017-06-20 | $11.71 | $11.71 | 59,200 | — | — |
| 2017-06-19 | $11.14 | $11.14 | 53,800 | — | — |
| 2017-06-16 | $10.55 | $10.55 | 72,400 | — | — |
| 2017-06-15 | $10.84 | $10.84 | 115,100 | — | — |
| 2017-06-14 | $11.06 | $11.06 | 142,000 | — | — |
| 2017-06-13 | $10.96 | $10.96 | 226,400 | — | — |
| 2017-06-12 | $11.11 | $11.11 | 132,800 | — | — |
| 2017-06-09 | $11.38 | $11.38 | 143,900 | — | — |
| 2017-06-08 | $10.78 | $10.78 | 217,100 | — | — |
| 2017-06-07 | $10.63 | $10.63 | 110,400 | — | — |
| 2017-06-06 | $10.51 | $10.51 | 116,700 | — | — |
| 2017-06-05 | $10.60 | $10.60 | 105,900 | — | — |
| 2017-06-02 | $10.68 | $10.68 | 231,600 | — | — |
| 2017-06-01 | $10.89 | $10.89 | 243,600 | — | — |
| 2017-05-31 | $11.17 | $11.17 | 357,000 | — | — |
| 2017-05-30 | $11.82 | $11.82 | 3,234,700 | — | — |
| 2017-05-26 | $8.22 | $8.22 | 32,300 | — | — |
| 2017-05-25 | $8.59 | $8.59 | 43,800 | — | — |
| 2017-05-24 | $9.10 | $9.10 | 30,700 | — | — |
| 2017-05-23 | $9.86 | $9.86 | 40,900 | — | — |
| 2017-05-22 | $10.44 | $10.44 | 7,600 | — | — |
| 2017-05-19 | $10.59 | $10.59 | 14,900 | — | — |
| 2017-05-18 | $9.86 | $9.86 | 9,200 | — | — |
| 2017-05-17 | $10.30 | $10.30 | 38,500 | — | — |
| 2017-05-16 | $10.71 | $10.71 | 12,100 | — | — |
| 2017-05-15 | $10.74 | $10.74 | 12,600 | — | — |
| 2017-05-12 | $10.45 | $10.45 | 8,200 | — | — |
| 2017-05-11 | $10.39 | $10.39 | 8,000 | — | — |
| 2017-05-10 | $9.65 | $9.65 | 14,000 | — | — |
| 2017-05-09 | $9.40 | $9.40 | 19,800 | — | — |
| 2017-05-08 | $9.15 | $9.15 | 10,300 | — | — |
| 2017-05-05 | $9.24 | $9.24 | 15,900 | — | — |
| 2017-05-04 | $10.17 | $10.17 | 3,100 | — | — |
| 2017-05-03 | $10.23 | $10.23 | 8,900 | — | — |
| 2017-05-02 | $10.47 | $10.47 | 7,600 | — | — |
| 2017-05-01 | $10.55 | $10.55 | 5,300 | — | — |
| 2017-04-28 | $10.12 | $10.12 | 7,000 | — | — |
| 2017-04-27 | $10.63 | $10.63 | 15,600 | — | — |
| 2017-04-26 | $10.60 | $10.60 | 10,700 | — | — |
| 2017-04-25 | $10.59 | $10.59 | 8,500 | — | — |
| 2017-04-24 | $10.11 | $10.11 | 14,300 | — | — |
| 2017-04-21 | $10.57 | $10.57 | 17,200 | — | — |
| 2017-04-20 | $10.59 | $10.59 | 18,500 | — | — |
| 2017-04-19 | $10.53 | $10.53 | 16,300 | — | — |
| 2017-04-18 | $10.63 | $10.63 | 6,400 | — | — |
| 2017-04-17 | $10.42 | $10.42 | 11,000 | — | — |
| 2017-04-13 | $10.56 | $10.56 | 17,400 | — | — |
| 2017-04-12 | $10.60 | $10.60 | 9,000 | — | — |
| 2017-04-11 | $10.55 | $10.55 | 22,800 | — | — |
| 2017-04-10 | $10.77 | $10.77 | 14,100 | — | — |
| 2017-04-07 | $10.35 | $10.35 | 36,600 | — | — |
| 2017-04-06 | $11.38 | $11.38 | 40,200 | — | — |
| 2017-04-05 | $12.38 | $12.38 | 33,600 | — | — |
| 2017-04-04 | $12.04 | $12.04 | 46,900 | — | — |
| 2017-04-03 | $12.12 | $12.12 | 28,500 | — | — |
| 2017-03-31 | $12.81 | $12.81 | 71,100 | — | — |
| 2017-03-30 | $13.41 | $13.41 | 76,000 | — | — |
| 2017-03-29 | $13.56 | $13.56 | 7,200 | — | — |
| 2017-03-28 | $13.86 | $13.86 | 52,900 | — | — |
| 2017-03-27 | $13.71 | $13.71 | 60,600 | — | — |
| 2017-03-24 | $13.22 | $13.22 | 7,400 | — | — |
| 2017-03-23 | $13.15 | $13.15 | 16,500 | — | — |
| 2017-03-22 | $12.49 | $12.49 | 24,300 | — | — |
| 2017-03-21 | $12.34 | $12.34 | 27,600 | — | — |
| 2017-03-20 | $13.04 | $13.04 | 35,800 | — | — |
| 2017-03-17 | $13.09 | $13.09 | 46,200 | — | — |
| 2017-03-16 | $12.79 | $12.79 | 42,500 | — | — |
| 2017-03-15 | $12.71 | $12.71 | 25,400 | — | — |
| 2017-03-14 | $12.92 | $12.92 | 50,100 | — | — |
| 2017-03-13 | $14.05 | $14.05 | 19,400 | — | — |
| 2017-03-10 | $13.72 | $13.72 | 28,800 | — | — |
| 2017-03-09 | $13.54 | $13.54 | 10,100 | — | — |
| 2017-03-08 | $13.59 | $13.59 | 88,100 | — | — |
| 2017-03-07 | $13.47 | $13.47 | 19,300 | — | — |
| 2017-03-06 | $13.67 | $13.67 | 23,000 | — | — |
| 2017-03-03 | $13.80 | $13.80 | 35,800 | — | — |
| 2017-03-02 | $14.17 | $14.17 | 28,000 | — | — |
| 2017-03-01 | $14.73 | $14.73 | 81,000 | — | — |
| 2017-02-28 | $13.86 | $13.86 | 43,200 | — | — |
| 2017-02-27 | $14.42 | $14.42 | 23,700 | — | — |
| 2017-02-24 | $14.40 | $14.40 | 82,500 | — | — |
| 2017-02-23 | $13.96 | $13.96 | 17,700 | — | — |
| 2017-02-22 | $14.58 | $14.58 | 52,900 | — | — |
| 2017-02-21 | $15.17 | $15.17 | 43,900 | — | — |
| 2017-02-17 | $15.17 | $15.17 | 83,700 | — | — |
| 2017-02-16 | $15.09 | $15.09 | 24,400 | — | — |
| 2017-02-15 | $15.12 | $15.12 | 38,800 | — | — |
| 2017-02-14 | $14.79 | $14.79 | 22,200 | — | — |
| 2017-02-13 | $15.59 | $15.59 | 17,200 | — | — |
| 2017-02-10 | $15.62 | $15.62 | 11,900 | — | — |
| 2017-02-09 | $15.89 | $15.89 | 33,400 | — | — |
| 2017-02-08 | $16.92 | $16.92 | 25,300 | — | — |
| 2017-02-07 | $17.90 | $17.90 | 35,300 | — | — |
| 2017-02-06 | $18.97 | $18.97 | 8,900 | — | — |
| 2017-02-03 | $19.14 | $19.14 | 18,300 | — | — |
| 2017-02-02 | $18.64 | $18.64 | 15,500 | — | — |
| 2017-02-01 | $18.21 | $18.21 | 4,600 | — | — |
| 2017-01-31 | $18.04 | $18.04 | 14,500 | — | — |
| 2017-01-30 | $18.80 | $18.80 | 16,200 | — | — |
| 2017-01-27 | $19.28 | $19.28 | 16,100 | — | — |
| 2017-01-26 | $19.97 | $19.97 | 21,100 | — | — |
| 2017-01-25 | $19.52 | $19.52 | 23,700 | — | — |
| 2017-01-24 | $18.46 | $18.46 | 21,600 | — | — |
| 2017-01-23 | $17.77 | $17.77 | 32,900 | — | — |
| 2017-01-20 | $17.73 | $17.73 | 60,500 | — | — |
| 2017-01-19 | $18.33 | $18.33 | 18,800 | — | — |
| 2017-01-18 | $18.92 | $18.92 | 11,000 | — | — |
| 2017-01-17 | $18.97 | $18.97 | 39,500 | — | — |
| 2017-01-13 | $19.54 | $19.54 | 19,500 | — | — |
| 2017-01-12 | $18.93 | $18.93 | 43,600 | — | — |
| 2017-01-11 | $19.54 | $19.54 | 10,000 | — | — |
| 2017-01-10 | $19.59 | $19.59 | 27,400 | — | — |
| 2017-01-09 | $20.40 | $20.40 | 73,200 | — | — |
| 2017-01-06 | $20.75 | $20.75 | 13,500 | — | — |
| 2017-01-05 | $21.05 | $21.05 | 54,600 | — | — |
| 2017-01-04 | $21.08 | $21.08 | 42,900 | — | — |
| 2017-01-03 | $21.18 | $21.18 | 67,400 | — | — |