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
- 2005-04-06 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 | $17.08 | $19.26 | 47,200 | — | — |
| 2017-12-28 | $17.19 | $19.38 | 45,900 | — | — |
| 2017-12-27 | $17.01 | $19.18 | 30,700 | — | — |
| 2017-12-26 | $17.00 | $19.17 | 21,800 | — | — |
| 2017-12-22 | $16.78 | $18.92 | 102,200 | — | — |
| 2017-12-21 | $17.06 | $19.24 | 58,400 | — | — |
| 2017-12-20 | $16.77 | $18.91 | 35,800 | — | — |
| 2017-12-19 | $16.89 | $19.04 | 52,000 | — | — |
| 2017-12-18 | $17.19 | $19.38 | 54,900 | — | — |
| 2017-12-15 | $16.87 | $19.02 | 154,900 | — | — |
| 2017-12-14 | $16.53 | $18.64 | 64,300 | — | — |
| 2017-12-13 | $16.80 | $18.94 | 78,100 | — | — |
| 2017-12-12 | $16.56 | $18.67 | 72,900 | — | — |
| 2017-12-11 | $16.55 | $18.66 | 72,000 | — | — |
| 2017-12-08 | $16.71 | $18.84 | 69,800 | — | — |
| 2017-12-07 | $16.58 | $18.69 | 83,600 | — | — |
| 2017-12-06 | $16.64 | $18.76 | 50,800 | — | — |
| 2017-12-05 | $16.59 | $18.71 | 101,600 | — | — |
| 2017-12-04 | $16.84 | $18.99 | 75,600 | — | — |
| 2017-12-01 | $16.84 | $18.99 | 170,400 | — | — |
| 2017-11-30 | $16.77 | $18.91 | 109,000 | — | — |
| 2017-11-29 | $16.56 | $18.67 | 91,200 | — | — |
| 2017-11-28 | $16.01 | $18.05 | 116,300 | — | — |
| 2017-11-27 | $15.56 | $17.54 | 66,500 | — | — |
| 2017-11-24 | $15.57 | $17.56 | 58,700 | — | — |
| 2017-11-22 | $15.55 | $17.53 | 42,000 | — | — |
| 2017-11-21 | $15.39 | $17.35 | 72,600 | — | — |
| 2017-11-20 | $15.71 | $17.71 | 106,900 | — | — |
| 2017-11-17 | $15.61 | $17.60 | 97,800 | — | — |
| 2017-11-16 | $15.43 | $17.40 | 126,500 | — | — |
| 2017-11-15 | $14.88 | $16.78 | 114,700 | — | — |
| 2017-11-14 | $14.94 | $16.85 | 104,500 | — | — |
| 2017-11-13 | $15.50 | $17.48 | 171,200 | — | — |
| 2017-11-10 | $15.26 | $17.21 | 248,400 | — | — |
| 2017-11-09 | $14.59 | $16.45 | 127,600 | — | — |
| 2017-11-08 | $14.29 | $16.11 | 231,200 | — | — |
| 2017-11-07 | $14.98 | $16.89 | 192,100 | — | — |
| 2017-11-06 | $15.03 | $16.95 | 211,100 | — | — |
| 2017-11-03 | $15.28 | $17.23 | 244,900 | — | — |
| 2017-11-02 | $16.70 | $18.83 | 489,100 | — | — |
| 2017-11-01 | $18.96 | $21.38 | 88,600 | — | — |
| 2017-10-31 | $18.72 | $21.11 | 64,300 | — | — |
| 2017-10-30 | $18.41 | $20.76 | 118,100 | — | — |
| 2017-10-27 | $18.92 | $21.33 | 89,200 | — | — |
| 2017-10-26 | $19.37 | $21.84 | 76,500 | — | — |
| 2017-10-25 | $18.86 | $21.27 | 64,400 | — | — |
| 2017-10-24 | $19.40 | $21.87 | 88,800 | — | — |
| 2017-10-23 | $19.27 | $21.73 | 53,200 | — | — |
| 2017-10-20 | $19.02 | $21.45 | 32,000 | — | — |
| 2017-10-19 | $18.64 | $21.02 | 42,600 | — | — |
| 2017-10-18 | $18.68 | $21.06 | 38,700 | — | — |
| 2017-10-17 | $18.63 | $21.01 | 32,400 | — | — |
| 2017-10-16 | $18.90 | $21.31 | 45,500 | — | — |
| 2017-10-13 | $19.24 | $21.69 | 44,800 | — | — |
| 2017-10-12 | $18.95 | $21.37 | 92,500 | — | — |
| 2017-10-11 | $19.15 | $21.59 | 90,800 | — | — |
| 2017-10-10 | $19.15 | $21.59 | 51,400 | — | — |
| 2017-10-09 | $19.39 | $21.86 | 42,600 | — | — |
| 2017-10-06 | $19.53 | $22.02 | 31,400 | — | — |
| 2017-10-05 | $19.88 | $22.42 | 36,400 | — | — |
| 2017-10-04 | $20.15 | $22.72 | 94,100 | — | — |
| 2017-10-03 | $20.10 | $22.66 | 45,900 | — | — |
| 2017-10-02 | $20.08 | $22.64 | 59,400 | — | — |
| 2017-09-29 | $19.56 | $22.05 | 48,700 | — | — |
| 2017-09-28 | $20.09 | $22.65 | 60,700 | — | — |
| 2017-09-27 | $19.93 | $22.47 | 73,100 | — | — |
| 2017-09-26 | $19.15 | $21.59 | 47,700 | — | — |
| 2017-09-25 | $18.80 | $21.20 | 43,100 | — | — |
| 2017-09-22 | $18.79 | $21.19 | 29,500 | — | — |
| 2017-09-21 | $18.69 | $21.07 | 42,700 | — | — |
| 2017-09-20 | $18.82 | $21.22 | 73,800 | — | — |
| 2017-09-19 | $18.76 | $21.15 | 68,700 | — | — |
| 2017-09-18 | $18.82 | $21.22 | 151,600 | — | — |
| 2017-09-15 | $17.87 | $20.15 | 126,200 | — | — |
| 2017-09-14 | $17.78 | $20.05 | 68,500 | — | — |
| 2017-09-13 | $17.81 | $20.08 | 60,100 | — | — |
| 2017-09-12 | $17.47 | $19.70 | 29,700 | — | — |
| 2017-09-11 | $17.25 | $19.45 | 31,600 | — | — |
| 2017-09-08 | $17.12 | $19.30 | 51,900 | — | — |
| 2017-09-07 | $16.75 | $18.89 | 103,600 | — | — |
| 2017-09-06 | $17.50 | $19.73 | 75,100 | — | — |
| 2017-09-05 | $17.73 | $19.99 | 77,200 | — | — |
| 2017-09-01 | $18.00 | $20.30 | 51,800 | — | — |
| 2017-08-31 | $18.16 | $20.48 | 127,200 | — | — |
| 2017-08-30 | $18.00 | $20.30 | 100,700 | — | — |
| 2017-08-29 | $17.57 | $19.81 | 112,200 | — | — |
| 2017-08-28 | $16.86 | $19.01 | 65,300 | — | — |
| 2017-08-25 | $16.68 | $18.81 | 52,600 | — | — |
| 2017-08-24 | $16.88 | $19.03 | 45,200 | — | — |
| 2017-08-23 | $16.78 | $18.92 | 39,500 | — | — |
| 2017-08-22 | $17.09 | $19.27 | 46,800 | — | — |
| 2017-08-21 | $16.66 | $18.78 | 41,200 | — | — |
| 2017-08-18 | $17.06 | $19.24 | 45,300 | — | — |
| 2017-08-17 | $17.02 | $19.19 | 61,900 | — | — |
| 2017-08-16 | $17.55 | $19.79 | 40,700 | — | — |
| 2017-08-15 | $18.30 | $20.63 | 47,900 | — | — |
| 2017-08-14 | $18.57 | $20.84 | 48,200 | — | — |
| 2017-08-11 | $18.15 | $20.37 | 50,900 | — | — |
| 2017-08-10 | $18.35 | $20.59 | 70,000 | — | — |
| 2017-08-09 | $18.44 | $20.69 | 63,700 | — | — |
| 2017-08-08 | $19.05 | $21.38 | 86,200 | — | — |
| 2017-08-07 | $18.62 | $20.89 | 135,200 | — | — |
| 2017-08-04 | $19.00 | $21.32 | 329,500 | — | — |
| 2017-08-03 | $16.71 | $18.75 | 386,200 | — | — |
| 2017-08-02 | $15.86 | $17.80 | 84,900 | — | — |
| 2017-08-01 | $16.28 | $18.27 | 56,600 | — | — |
| 2017-07-31 | $16.44 | $18.45 | 83,600 | — | — |
| 2017-07-28 | $16.35 | $18.35 | 71,500 | — | — |
| 2017-07-27 | $16.32 | $18.31 | 100,800 | — | — |
| 2017-07-26 | $16.64 | $18.67 | 66,200 | — | — |
| 2017-07-25 | $16.89 | $18.95 | 84,400 | — | — |
| 2017-07-24 | $16.79 | $18.84 | 130,800 | — | — |
| 2017-07-21 | $16.49 | $18.50 | 237,900 | — | — |
| 2017-07-20 | $16.95 | $19.02 | 75,200 | — | — |
| 2017-07-19 | $17.06 | $19.14 | 68,100 | — | — |
| 2017-07-18 | $17.01 | $19.09 | 69,100 | — | — |
| 2017-07-17 | $17.11 | $19.20 | 79,600 | — | — |
| 2017-07-14 | $16.76 | $18.81 | 54,400 | — | — |
| 2017-07-13 | $17.04 | $19.12 | 52,100 | — | — |
| 2017-07-12 | $16.93 | $19.00 | 68,000 | — | — |
| 2017-07-11 | $17.13 | $19.22 | 65,100 | — | — |
| 2017-07-10 | $17.21 | $19.31 | 79,800 | — | — |
| 2017-07-07 | $17.20 | $19.30 | 97,900 | — | — |
| 2017-07-06 | $17.47 | $19.60 | 96,600 | — | — |
| 2017-07-05 | $17.83 | $20.01 | 142,300 | — | — |
| 2017-07-03 | $17.46 | $19.59 | 140,100 | — | — |
| 2017-06-30 | $17.39 | $19.51 | 110,000 | — | — |
| 2017-06-29 | $17.74 | $19.91 | 252,400 | — | — |
| 2017-06-28 | $17.46 | $19.59 | 295,700 | — | — |
| 2017-06-27 | $17.47 | $19.60 | 153,800 | — | — |
| 2017-06-26 | $17.44 | $19.57 | 131,100 | — | — |
| 2017-06-23 | $17.06 | $19.14 | 285,100 | — | — |
| 2017-06-22 | $16.83 | $18.88 | 111,200 | — | — |
| 2017-06-21 | $16.31 | $18.30 | 182,200 | — | — |
| 2017-06-20 | $16.93 | $19.00 | 109,300 | — | — |
| 2017-06-19 | $17.19 | $19.29 | 84,900 | — | — |
| 2017-06-16 | $17.08 | $19.16 | 88,300 | — | — |
| 2017-06-15 | $17.45 | $19.58 | 175,900 | — | — |
| 2017-06-14 | $17.41 | $19.54 | 143,000 | — | — |
| 2017-06-13 | $17.50 | $19.64 | 141,900 | — | — |
| 2017-06-12 | $17.32 | $19.43 | 123,600 | — | — |
| 2017-06-09 | $17.19 | $19.29 | 134,100 | — | — |
| 2017-06-08 | $16.69 | $18.73 | 186,900 | — | — |
| 2017-06-07 | $16.25 | $18.23 | 107,600 | — | — |
| 2017-06-06 | $16.49 | $18.50 | 113,200 | — | — |
| 2017-06-05 | $16.62 | $18.65 | 221,600 | — | — |
| 2017-06-02 | $16.81 | $18.86 | 232,400 | — | — |
| 2017-06-01 | $17.20 | $19.30 | 192,200 | — | — |
| 2017-05-31 | $16.76 | $18.81 | 241,100 | — | — |
| 2017-05-30 | $17.10 | $19.19 | 240,400 | — | — |
| 2017-05-26 | $16.88 | $18.94 | 110,200 | — | — |
| 2017-05-25 | $16.94 | $19.01 | 119,500 | — | — |
| 2017-05-24 | $17.08 | $19.16 | 220,000 | — | — |
| 2017-05-23 | $17.16 | $19.25 | 197,600 | — | — |
| 2017-05-22 | $16.90 | $18.96 | 116,200 | — | — |
| 2017-05-19 | $16.87 | $18.93 | 183,500 | — | — |
| 2017-05-18 | $16.95 | $19.02 | 231,500 | — | — |
| 2017-05-17 | $17.31 | $19.42 | 275,200 | — | — |
| 2017-05-16 | $17.51 | $19.65 | 260,600 | — | — |
| 2017-05-15 | $17.61 | $19.66 | 279,100 | — | — |
| 2017-05-12 | $17.70 | $19.76 | 394,300 | — | — |
| 2017-05-11 | $17.52 | $19.56 | 354,500 | — | — |
| 2017-05-10 | $17.47 | $19.50 | 301,600 | — | — |
| 2017-05-09 | $17.26 | $19.27 | 392,000 | — | — |
| 2017-05-08 | $16.72 | $18.66 | 302,600 | — | — |
| 2017-05-05 | $16.21 | $18.10 | 559,100 | — | — |
| 2017-05-04 | $15.78 | $17.62 | 965,200 | — | — |
| 2017-05-03 | $12.78 | $14.27 | 97,200 | — | — |
| 2017-05-02 | $13.09 | $14.61 | 125,200 | — | — |
| 2017-05-01 | $12.79 | $14.28 | 116,400 | — | — |
| 2017-04-28 | $13.06 | $14.58 | 54,300 | — | — |
| 2017-04-27 | $13.32 | $14.87 | 182,900 | — | — |
| 2017-04-26 | $13.51 | $15.08 | 263,300 | — | — |
| 2017-04-25 | $13.04 | $14.56 | 116,300 | — | — |
| 2017-04-24 | $13.08 | $14.60 | 126,600 | — | — |
| 2017-04-21 | $12.81 | $14.30 | 90,700 | — | — |
| 2017-04-20 | $12.81 | $14.30 | 110,400 | — | — |
| 2017-04-19 | $12.65 | $14.12 | 65,600 | — | — |
| 2017-04-18 | $12.52 | $13.98 | 93,900 | — | — |
| 2017-04-17 | $12.34 | $13.78 | 138,300 | — | — |
| 2017-04-13 | $12.53 | $13.99 | 99,500 | — | — |
| 2017-04-12 | $12.81 | $14.30 | 132,400 | — | — |
| 2017-04-11 | $13.13 | $14.66 | 94,900 | — | — |
| 2017-04-10 | $12.78 | $14.27 | 157,400 | — | — |
| 2017-04-07 | $13.07 | $14.59 | 212,200 | — | — |
| 2017-04-06 | $13.01 | $14.52 | 136,800 | — | — |
| 2017-04-05 | $12.40 | $13.84 | 225,100 | — | — |
| 2017-04-04 | $12.24 | $13.66 | 87,100 | — | — |
| 2017-04-03 | $12.32 | $13.75 | 115,000 | — | — |
| 2017-03-31 | $12.53 | $13.99 | 184,400 | — | — |
| 2017-03-30 | $12.99 | $14.50 | 135,400 | — | — |
| 2017-03-29 | $12.74 | $14.22 | 115,200 | — | — |
| 2017-03-28 | $12.69 | $14.17 | 87,900 | — | — |
| 2017-03-27 | $12.26 | $13.69 | 72,300 | — | — |
| 2017-03-24 | $12.37 | $13.81 | 60,000 | — | — |
| 2017-03-23 | $12.46 | $13.91 | 88,400 | — | — |
| 2017-03-22 | $12.35 | $13.79 | 107,700 | — | — |
| 2017-03-21 | $12.42 | $13.86 | 116,000 | — | — |
| 2017-03-20 | $12.86 | $14.36 | 72,900 | — | — |
| 2017-03-17 | $13.04 | $14.56 | 153,200 | — | — |
| 2017-03-16 | $12.89 | $14.39 | 70,400 | — | — |
| 2017-03-15 | $13.04 | $14.56 | 108,100 | — | — |
| 2017-03-14 | $12.81 | $14.30 | 134,600 | — | — |
| 2017-03-13 | $12.87 | $14.37 | 130,300 | — | — |
| 2017-03-10 | $12.59 | $14.05 | 114,100 | — | — |
| 2017-03-09 | $12.81 | $14.30 | 143,600 | — | — |
| 2017-03-08 | $12.89 | $14.39 | 157,200 | — | — |
| 2017-03-07 | $13.05 | $14.57 | 115,700 | — | — |
| 2017-03-06 | $13.33 | $14.88 | 191,000 | — | — |
| 2017-03-03 | $13.15 | $14.68 | 106,400 | — | — |
| 2017-03-02 | $13.12 | $14.65 | 154,200 | — | — |
| 2017-03-01 | $13.55 | $15.13 | 295,500 | — | — |
| 2017-02-28 | $13.71 | $15.30 | 774,800 | — | — |
| 2017-02-27 | $14.60 | $16.30 | 150,800 | — | — |
| 2017-02-24 | $14.64 | $16.34 | 175,100 | — | — |
| 2017-02-23 | $14.18 | $15.83 | 159,800 | — | — |
| 2017-02-22 | $14.35 | $16.02 | 99,400 | — | — |
| 2017-02-21 | $14.38 | $16.05 | 119,800 | — | — |
| 2017-02-17 | $14.62 | $16.32 | 136,900 | — | — |
| 2017-02-16 | $14.43 | $16.11 | 95,400 | — | — |
| 2017-02-15 | $14.62 | $16.32 | 56,200 | — | — |
| 2017-02-14 | $14.59 | $16.29 | 86,700 | — | — |
| 2017-02-13 | $14.80 | $16.42 | 135,500 | — | — |
| 2017-02-10 | $14.62 | $16.22 | 140,200 | — | — |
| 2017-02-09 | $14.38 | $15.96 | 59,900 | — | — |
| 2017-02-08 | $14.18 | $15.73 | 120,000 | — | — |
| 2017-02-07 | $14.25 | $15.81 | 84,200 | — | — |
| 2017-02-06 | $14.41 | $15.99 | 70,600 | — | — |
| 2017-02-03 | $14.61 | $16.21 | 115,900 | — | — |
| 2017-02-02 | $14.26 | $15.82 | 144,600 | — | — |
| 2017-02-01 | $14.78 | $16.40 | 148,200 | — | — |
| 2017-01-31 | $14.45 | $16.03 | 136,700 | — | — |
| 2017-01-30 | $14.37 | $15.94 | 159,300 | — | — |
| 2017-01-27 | $14.82 | $16.44 | 81,500 | — | — |
| 2017-01-26 | $14.85 | $16.48 | 255,900 | — | — |
| 2017-01-25 | $15.46 | $17.15 | 297,800 | — | — |
| 2017-01-24 | $14.79 | $16.41 | 116,100 | — | — |
| 2017-01-23 | $14.53 | $16.12 | 117,800 | — | — |
| 2017-01-20 | $14.73 | $16.34 | 90,000 | — | — |
| 2017-01-19 | $14.61 | $16.21 | 117,800 | — | — |
| 2017-01-18 | $14.56 | $16.15 | 122,000 | — | — |
| 2017-01-17 | $14.83 | $16.45 | 121,600 | — | — |
| 2017-01-13 | $15.31 | $16.99 | 124,400 | — | — |
| 2017-01-12 | $15.00 | $16.64 | 136,200 | — | — |
| 2017-01-11 | $15.38 | $17.06 | 127,400 | — | — |
| 2017-01-10 | $15.38 | $17.06 | 141,200 | — | — |
| 2017-01-09 | $14.98 | $16.62 | 216,300 | — | — |
| 2017-01-06 | $15.90 | $17.64 | 317,300 | — | — |
| 2017-01-05 | $14.85 | $16.48 | 191,800 | — | — |
| 2017-01-04 | $15.07 | $16.72 | 208,900 | — | — |
| 2017-01-03 | $15.10 | $16.75 | 144,400 | — | — |