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
- 2000-12-15 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 | $15.45 | $18.91 | 111,300 | — | — |
| 2017-12-28 | $15.35 | $18.79 | 52,200 | — | — |
| 2017-12-27 | $15.25 | $18.67 | 34,900 | — | — |
| 2017-12-26 | $15.30 | $18.73 | 36,600 | — | — |
| 2017-12-22 | $15.30 | $18.73 | 49,000 | — | — |
| 2017-12-21 | $15.60 | $19.10 | 36,200 | — | — |
| 2017-12-20 | $15.55 | $19.04 | 52,200 | — | — |
| 2017-12-19 | $15.60 | $19.10 | 52,400 | — | — |
| 2017-12-18 | $15.75 | $19.28 | 104,600 | — | — |
| 2017-12-15 | $15.55 | $19.04 | 329,900 | — | — |
| 2017-12-14 | $15.30 | $18.73 | 111,000 | — | — |
| 2017-12-13 | $15.45 | $18.91 | 62,400 | — | — |
| 2017-12-12 | $15.30 | $18.73 | 57,400 | — | — |
| 2017-12-11 | $15.30 | $18.73 | 36,800 | — | — |
| 2017-12-08 | $15.50 | $18.98 | 55,400 | — | — |
| 2017-12-07 | $15.55 | $19.04 | 78,100 | — | — |
| 2017-12-06 | $15.80 | $19.34 | 59,300 | — | — |
| 2017-12-05 | $15.90 | $19.46 | 98,300 | — | — |
| 2017-12-04 | $16.05 | $19.65 | 41,100 | — | — |
| 2017-12-01 | $16.10 | $19.71 | 144,400 | — | — |
| 2017-11-30 | $16.05 | $19.65 | 265,200 | — | — |
| 2017-11-29 | $16.65 | $20.38 | 86,400 | — | — |
| 2017-11-28 | $16.50 | $20.20 | 79,300 | — | — |
| 2017-11-27 | $15.95 | $19.53 | 72,200 | — | — |
| 2017-11-24 | $16.00 | $19.59 | 52,400 | — | — |
| 2017-11-22 | $16.15 | $19.77 | 57,800 | — | — |
| 2017-11-21 | $16.05 | $19.65 | 108,000 | — | — |
| 2017-11-20 | $15.80 | $19.34 | 84,700 | — | — |
| 2017-11-17 | $15.70 | $19.22 | 81,900 | — | — |
| 2017-11-16 | $15.75 | $19.28 | 73,000 | — | — |
| 2017-11-15 | $15.45 | $18.91 | 100,100 | — | — |
| 2017-11-14 | $15.65 | $19.01 | 82,600 | — | — |
| 2017-11-13 | $15.55 | $18.89 | 41,700 | — | — |
| 2017-11-10 | $15.55 | $18.89 | 78,500 | — | — |
| 2017-11-09 | $15.55 | $18.89 | 80,900 | — | — |
| 2017-11-08 | $15.45 | $18.77 | 64,300 | — | — |
| 2017-11-07 | $15.55 | $18.89 | 91,300 | — | — |
| 2017-11-06 | $15.80 | $19.19 | 95,900 | — | — |
| 2017-11-03 | $15.80 | $19.19 | 89,100 | — | — |
| 2017-11-02 | $15.85 | $19.25 | 132,800 | — | — |
| 2017-11-01 | $15.65 | $19.01 | 70,300 | — | — |
| 2017-10-31 | $15.75 | $19.13 | 145,100 | — | — |
| 2017-10-30 | $15.35 | $18.65 | 118,100 | — | — |
| 2017-10-27 | $15.60 | $18.95 | 142,900 | — | — |
| 2017-10-26 | $15.35 | $18.65 | 44,800 | — | — |
| 2017-10-25 | $15.30 | $18.59 | 63,500 | — | — |
| 2017-10-24 | $15.35 | $18.65 | 119,000 | — | — |
| 2017-10-23 | $15.40 | $18.71 | 97,100 | — | — |
| 2017-10-20 | $15.25 | $18.53 | 129,600 | — | — |
| 2017-10-19 | $15.00 | $18.22 | 89,000 | — | — |
| 2017-10-18 | $15.00 | $18.22 | 87,800 | — | — |
| 2017-10-17 | $14.75 | $17.92 | 80,200 | — | — |
| 2017-10-16 | $14.90 | $18.10 | 68,600 | — | — |
| 2017-10-13 | $14.85 | $18.04 | 77,000 | — | — |
| 2017-10-12 | $14.75 | $17.92 | 85,400 | — | — |
| 2017-10-11 | $14.80 | $17.98 | 120,700 | — | — |
| 2017-10-10 | $14.90 | $18.10 | 179,900 | — | — |
| 2017-10-09 | $14.85 | $18.04 | 147,500 | — | — |
| 2017-10-06 | $14.85 | $18.04 | 208,900 | — | — |
| 2017-10-05 | $15.05 | $18.28 | 735,800 | — | — |
| 2017-10-04 | $14.25 | $17.31 | 322,600 | — | — |
| 2017-10-03 | $14.25 | $17.31 | 138,600 | — | — |
| 2017-10-02 | $14.05 | $17.07 | 137,600 | — | — |
| 2017-09-29 | $13.90 | $16.89 | 125,600 | — | — |
| 2017-09-28 | $13.70 | $16.64 | 156,400 | — | — |
| 2017-09-27 | $13.55 | $16.46 | 297,700 | — | — |
| 2017-09-26 | $13.10 | $15.91 | 231,800 | — | — |
| 2017-09-25 | $12.95 | $15.73 | 170,300 | — | — |
| 2017-09-22 | $12.80 | $15.55 | 150,800 | — | — |
| 2017-09-21 | $12.70 | $15.43 | 110,300 | — | — |
| 2017-09-20 | $12.70 | $15.43 | 127,300 | — | — |
| 2017-09-19 | $12.60 | $15.31 | 117,600 | — | — |
| 2017-09-18 | $12.85 | $15.61 | 167,300 | — | — |
| 2017-09-15 | $12.40 | $15.06 | 551,500 | — | — |
| 2017-09-14 | $12.25 | $14.88 | 124,600 | — | — |
| 2017-09-13 | $12.45 | $15.12 | 128,700 | — | — |
| 2017-09-12 | $12.60 | $15.31 | 116,900 | — | — |
| 2017-09-11 | $12.30 | $14.94 | 65,700 | — | — |
| 2017-09-08 | $12.30 | $14.94 | 147,400 | — | — |
| 2017-09-07 | $12.20 | $14.82 | 119,300 | — | — |
| 2017-09-06 | $12.10 | $14.70 | 149,500 | — | — |
| 2017-09-05 | $12.20 | $14.82 | 113,700 | — | — |
| 2017-09-01 | $12.70 | $15.43 | 52,400 | — | — |
| 2017-08-31 | $12.75 | $15.49 | 121,200 | — | — |
| 2017-08-30 | $12.30 | $14.94 | 55,400 | — | — |
| 2017-08-29 | $12.40 | $15.06 | 166,800 | — | — |
| 2017-08-28 | $12.05 | $14.64 | 136,400 | — | — |
| 2017-08-25 | $12.30 | $14.94 | 81,100 | — | — |
| 2017-08-24 | $12.15 | $14.76 | 50,700 | — | — |
| 2017-08-23 | $12.23 | $14.86 | 130,000 | — | — |
| 2017-08-22 | $12.30 | $14.94 | 76,400 | — | — |
| 2017-08-21 | $12.45 | $14.98 | 112,400 | — | — |
| 2017-08-18 | $12.20 | $14.68 | 146,800 | — | — |
| 2017-08-17 | $12.25 | $14.74 | 178,400 | — | — |
| 2017-08-16 | $12.40 | $14.92 | 102,000 | — | — |
| 2017-08-15 | $12.55 | $15.10 | 69,200 | — | — |
| 2017-08-14 | $12.85 | $15.46 | 112,100 | — | — |
| 2017-08-11 | $12.95 | $15.58 | 183,400 | — | — |
| 2017-08-10 | $13.10 | $15.76 | 102,600 | — | — |
| 2017-08-09 | $13.00 | $15.64 | 102,100 | — | — |
| 2017-08-08 | $13.20 | $15.88 | 91,800 | — | — |
| 2017-08-07 | $13.30 | $16.00 | 48,900 | — | — |
| 2017-08-04 | $13.35 | $16.06 | 57,000 | — | — |
| 2017-08-03 | $13.25 | $15.94 | 82,900 | — | — |
| 2017-08-02 | $13.30 | $16.00 | 69,100 | — | — |
| 2017-08-01 | $13.50 | $16.24 | 95,400 | — | — |
| 2017-07-31 | $13.35 | $16.06 | 140,500 | — | — |
| 2017-07-28 | $13.65 | $16.42 | 83,700 | — | — |
| 2017-07-27 | $13.35 | $16.06 | 128,000 | — | — |
| 2017-07-26 | $13.40 | $16.12 | 79,000 | — | — |
| 2017-07-25 | $13.30 | $16.00 | 120,900 | — | — |
| 2017-07-24 | $13.35 | $16.06 | 142,900 | — | — |
| 2017-07-21 | $13.60 | $16.36 | 414,500 | — | — |
| 2017-07-20 | $14.65 | $17.63 | 152,500 | — | — |
| 2017-07-19 | $14.55 | $17.51 | 157,600 | — | — |
| 2017-07-18 | $14.25 | $17.14 | 75,700 | — | — |
| 2017-07-17 | $14.20 | $17.08 | 87,500 | — | — |
| 2017-07-14 | $14.15 | $17.02 | 114,200 | — | — |
| 2017-07-13 | $14.05 | $16.90 | 97,600 | — | — |
| 2017-07-12 | $13.75 | $16.54 | 115,900 | — | — |
| 2017-07-11 | $13.55 | $16.30 | 78,800 | — | — |
| 2017-07-10 | $13.45 | $16.18 | 85,600 | — | — |
| 2017-07-07 | $13.70 | $16.48 | 70,800 | — | — |
| 2017-07-06 | $13.45 | $16.18 | 73,700 | — | — |
| 2017-07-05 | $13.80 | $16.60 | 81,100 | — | — |
| 2017-07-03 | $14.00 | $16.84 | 66,400 | — | — |
| 2017-06-30 | $13.70 | $16.48 | 60,900 | — | — |
| 2017-06-29 | $13.65 | $16.42 | 57,300 | — | — |
| 2017-06-28 | $13.80 | $16.60 | 134,700 | — | — |
| 2017-06-27 | $13.50 | $16.24 | 92,000 | — | — |
| 2017-06-26 | $13.60 | $16.36 | 65,600 | — | — |
| 2017-06-23 | $13.60 | $16.36 | 231,100 | — | — |
| 2017-06-22 | $13.40 | $16.12 | 67,300 | — | — |
| 2017-06-21 | $13.25 | $15.94 | 66,700 | — | — |
| 2017-06-20 | $13.40 | $16.12 | 66,800 | — | — |
| 2017-06-19 | $13.60 | $16.36 | 79,400 | — | — |
| 2017-06-16 | $13.50 | $16.24 | 287,700 | — | — |
| 2017-06-15 | $13.40 | $16.12 | 75,300 | — | — |
| 2017-06-14 | $13.55 | $16.30 | 72,100 | — | — |
| 2017-06-13 | $13.50 | $16.24 | 98,800 | — | — |
| 2017-06-12 | $13.55 | $16.30 | 95,300 | — | — |
| 2017-06-09 | $13.50 | $16.24 | 98,300 | — | — |
| 2017-06-08 | $13.05 | $15.70 | 65,900 | — | — |
| 2017-06-07 | $12.70 | $15.28 | 101,200 | — | — |
| 2017-06-06 | $12.55 | $15.10 | 93,500 | — | — |
| 2017-06-05 | $12.75 | $15.34 | 76,700 | — | — |
| 2017-06-02 | $13.20 | $15.88 | 117,400 | — | — |
| 2017-06-01 | $12.95 | $15.58 | 123,200 | — | — |
| 2017-05-31 | $12.55 | $15.10 | 116,800 | — | — |
| 2017-05-30 | $12.65 | $15.22 | 120,500 | — | — |
| 2017-05-26 | $12.65 | $15.22 | 65,000 | — | — |
| 2017-05-25 | $12.80 | $15.40 | 63,400 | — | — |
| 2017-05-24 | $12.80 | $15.40 | 71,100 | — | — |
| 2017-05-23 | $13.05 | $15.70 | 92,500 | — | — |
| 2017-05-22 | $12.95 | $15.58 | 65,600 | — | — |
| 2017-05-19 | $13.20 | $15.88 | 121,700 | — | — |
| 2017-05-18 | $12.90 | $15.52 | 96,100 | — | — |
| 2017-05-17 | $13.05 | $15.70 | 107,900 | — | — |
| 2017-05-16 | $13.35 | $16.06 | 109,800 | — | — |
| 2017-05-15 | $13.50 | $16.11 | 146,200 | — | — |
| 2017-05-12 | $13.35 | $15.93 | 118,200 | — | — |
| 2017-05-11 | $13.55 | $16.17 | 112,100 | — | — |
| 2017-05-10 | $13.55 | $16.17 | 62,200 | — | — |
| 2017-05-09 | $13.85 | $16.53 | 137,000 | — | — |
| 2017-05-08 | $13.65 | $16.29 | 119,500 | — | — |
| 2017-05-05 | $13.50 | $16.11 | 98,000 | — | — |
| 2017-05-04 | $13.60 | $16.23 | 123,600 | — | — |
| 2017-05-03 | $13.60 | $16.23 | 187,100 | — | — |
| 2017-05-02 | $14.10 | $16.83 | 193,700 | — | — |
| 2017-05-01 | $14.05 | $16.77 | 98,800 | — | — |
| 2017-04-28 | $13.90 | $16.59 | 183,700 | — | — |
| 2017-04-27 | $14.25 | $17.00 | 98,300 | — | — |
| 2017-04-26 | $14.50 | $17.30 | 131,900 | — | — |
| 2017-04-25 | $14.25 | $17.00 | 100,600 | — | — |
| 2017-04-24 | $14.40 | $17.18 | 149,000 | — | — |
| 2017-04-21 | $14.05 | $16.77 | 117,100 | — | — |
| 2017-04-20 | $13.80 | $16.47 | 139,800 | — | — |
| 2017-04-19 | $13.75 | $16.41 | 147,000 | — | — |
| 2017-04-18 | $13.60 | $16.23 | 164,000 | — | — |
| 2017-04-17 | $13.55 | $16.17 | 130,200 | — | — |
| 2017-04-13 | $13.45 | $16.05 | 169,300 | — | — |
| 2017-04-12 | $13.43 | $16.03 | 91,900 | — | — |
| 2017-04-11 | $13.65 | $16.29 | 174,000 | — | — |
| 2017-04-10 | $13.45 | $16.05 | 180,400 | — | — |
| 2017-04-07 | $13.60 | $16.23 | 224,600 | — | — |
| 2017-04-06 | $13.65 | $16.29 | 671,200 | — | — |
| 2017-04-05 | $16.05 | $19.15 | 252,600 | — | — |
| 2017-04-04 | $16.30 | $19.45 | 108,400 | — | — |
| 2017-04-03 | $16.40 | $19.57 | 258,700 | — | — |
| 2017-03-31 | $16.75 | $19.99 | 266,300 | — | — |
| 2017-03-30 | $16.80 | $20.05 | 125,700 | — | — |
| 2017-03-29 | $16.40 | $19.57 | 58,800 | — | — |
| 2017-03-28 | $16.35 | $19.51 | 68,600 | — | — |
| 2017-03-27 | $16.30 | $19.45 | 66,200 | — | — |
| 2017-03-24 | $16.20 | $19.33 | 98,500 | — | — |
| 2017-03-23 | $16.35 | $19.51 | 64,300 | — | — |
| 2017-03-22 | $16.35 | $19.51 | 119,400 | — | — |
| 2017-03-21 | $16.15 | $19.27 | 111,800 | — | — |
| 2017-03-20 | $16.70 | $19.93 | 142,400 | — | — |
| 2017-03-17 | $17.20 | $20.52 | 432,700 | — | — |
| 2017-03-16 | $16.90 | $20.17 | 109,700 | — | — |
| 2017-03-15 | $16.80 | $20.05 | 116,500 | — | — |
| 2017-03-14 | $16.65 | $19.87 | 90,200 | — | — |
| 2017-03-13 | $16.35 | $19.51 | 71,500 | — | — |
| 2017-03-10 | $16.45 | $19.63 | 87,500 | — | — |
| 2017-03-09 | $16.35 | $19.51 | 81,800 | — | — |
| 2017-03-08 | $16.45 | $19.63 | 61,200 | — | — |
| 2017-03-07 | $16.55 | $19.75 | 84,400 | — | — |
| 2017-03-06 | $16.50 | $19.69 | 98,200 | — | — |
| 2017-03-03 | $16.70 | $19.93 | 83,000 | — | — |
| 2017-03-02 | $16.75 | $19.99 | 97,100 | — | — |
| 2017-03-01 | $17.15 | $20.47 | 126,000 | — | — |
| 2017-02-28 | $16.90 | $20.17 | 240,700 | — | — |
| 2017-02-27 | $17.20 | $20.52 | 133,800 | — | — |
| 2017-02-24 | $17.00 | $20.29 | 99,800 | — | — |
| 2017-02-23 | $17.10 | $20.41 | 80,400 | — | — |
| 2017-02-22 | $17.10 | $20.41 | 92,200 | — | — |
| 2017-02-21 | $17.20 | $20.52 | 132,600 | — | — |
| 2017-02-17 | $16.90 | $20.17 | 132,900 | — | — |
| 2017-02-16 | $16.95 | $20.23 | 126,600 | — | — |
| 2017-02-15 | $17.00 | $20.29 | 105,800 | — | — |
| 2017-02-14 | $16.80 | $20.05 | 176,300 | — | — |
| 2017-02-13 | $16.60 | $19.68 | 129,100 | — | — |
| 2017-02-10 | $16.60 | $19.68 | 143,400 | — | — |
| 2017-02-09 | $16.40 | $19.44 | 121,300 | — | — |
| 2017-02-08 | $16.20 | $19.20 | 87,800 | — | — |
| 2017-02-07 | $16.30 | $19.32 | 100,900 | — | — |
| 2017-02-06 | $16.50 | $19.56 | 87,800 | — | — |
| 2017-02-03 | $16.65 | $19.74 | 116,800 | — | — |
| 2017-02-02 | $16.60 | $19.68 | 90,100 | — | — |
| 2017-02-01 | $16.65 | $19.74 | 184,800 | — | — |
| 2017-01-31 | $16.70 | $19.80 | 742,100 | — | — |
| 2017-01-30 | $16.60 | $19.68 | 221,300 | — | — |
| 2017-01-27 | $16.95 | $20.09 | 192,600 | — | — |
| 2017-01-26 | $17.05 | $20.21 | 196,300 | — | — |
| 2017-01-25 | $17.50 | $20.74 | 197,400 | — | — |
| 2017-01-24 | $17.40 | $20.63 | 128,400 | — | — |
| 2017-01-23 | $17.20 | $20.39 | 85,500 | — | — |
| 2017-01-20 | $17.35 | $20.57 | 116,000 | — | — |
| 2017-01-19 | $17.20 | $20.39 | 190,100 | — | — |
| 2017-01-18 | $17.55 | $20.80 | 167,000 | — | — |
| 2017-01-17 | $17.25 | $20.45 | 122,000 | — | — |
| 2017-01-13 | $17.40 | $20.63 | 142,500 | — | — |
| 2017-01-12 | $17.25 | $20.45 | 138,400 | — | — |
| 2017-01-11 | $17.45 | $20.69 | 185,400 | — | — |
| 2017-01-10 | $17.00 | $20.15 | 113,100 | — | — |
| 2017-01-09 | $16.95 | $20.09 | 142,800 | — | — |
| 2017-01-06 | $16.85 | $19.97 | 201,300 | — | — |
| 2017-01-05 | $17.20 | $20.39 | 589,100 | — | — |
| 2017-01-04 | $19.65 | $23.29 | 377,200 | — | — |
| 2017-01-03 | $19.45 | $23.06 | 399,100 | — | — |