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
- 2007-08-13 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 | $18.10 | $19.54 | 59,800 | — | — |
| 2017-12-28 | $18.30 | $19.76 | 37,400 | — | — |
| 2017-12-27 | $18.20 | $19.65 | 29,500 | — | — |
| 2017-12-26 | $18.25 | $19.70 | 37,600 | — | — |
| 2017-12-22 | $18.55 | $20.03 | 62,400 | — | — |
| 2017-12-21 | $18.85 | $20.35 | 67,500 | — | — |
| 2017-12-20 | $18.65 | $20.13 | 56,200 | — | — |
| 2017-12-19 | $18.65 | $20.13 | 68,900 | — | — |
| 2017-12-18 | $18.95 | $20.46 | 53,500 | — | — |
| 2017-12-15 | $19.20 | $20.73 | 200,800 | — | — |
| 2017-12-14 | $18.75 | $20.24 | 52,000 | — | — |
| 2017-12-13 | $18.95 | $20.46 | 92,400 | — | — |
| 2017-12-12 | $18.45 | $19.92 | 30,800 | — | — |
| 2017-12-11 | $18.35 | $19.81 | 94,700 | — | — |
| 2017-12-08 | $18.30 | $19.76 | 82,600 | — | — |
| 2017-12-07 | $18.45 | $19.92 | 95,000 | — | — |
| 2017-12-06 | $18.80 | $20.30 | 94,400 | — | — |
| 2017-12-05 | $18.95 | $20.46 | 288,700 | — | — |
| 2017-12-04 | $18.50 | $19.97 | 155,800 | — | — |
| 2017-12-01 | $17.90 | $19.32 | 134,800 | — | — |
| 2017-11-30 | $18.00 | $19.43 | 208,400 | — | — |
| 2017-11-29 | $18.65 | $20.13 | 69,100 | — | — |
| 2017-11-28 | $18.60 | $20.08 | 67,800 | — | — |
| 2017-11-27 | $18.45 | $19.92 | 88,700 | — | — |
| 2017-11-24 | $18.50 | $19.97 | 42,500 | — | — |
| 2017-11-22 | $18.70 | $20.19 | 87,000 | — | — |
| 2017-11-21 | $18.60 | $20.08 | 100,000 | — | — |
| 2017-11-20 | $18.05 | $19.36 | 101,300 | — | — |
| 2017-11-17 | $17.80 | $19.09 | 90,800 | — | — |
| 2017-11-16 | $17.35 | $18.61 | 95,600 | — | — |
| 2017-11-15 | $16.90 | $18.12 | 130,100 | — | — |
| 2017-11-14 | $17.05 | $18.28 | 91,200 | — | — |
| 2017-11-13 | $16.65 | $17.85 | 54,900 | — | — |
| 2017-11-10 | $16.50 | $17.69 | 116,800 | — | — |
| 2017-11-09 | $16.20 | $17.37 | 175,900 | — | — |
| 2017-11-08 | $15.90 | $17.05 | 89,700 | — | — |
| 2017-11-07 | $16.15 | $17.32 | 197,900 | — | — |
| 2017-11-06 | $16.50 | $17.69 | 131,500 | — | — |
| 2017-11-03 | $16.55 | $17.75 | 83,300 | — | — |
| 2017-11-02 | $16.60 | $17.80 | 73,900 | — | — |
| 2017-11-01 | $16.65 | $17.85 | 77,000 | — | — |
| 2017-10-31 | $16.65 | $17.85 | 108,500 | — | — |
| 2017-10-30 | $16.45 | $17.64 | 129,100 | — | — |
| 2017-10-27 | $16.70 | $17.91 | 39,000 | — | — |
| 2017-10-26 | $16.70 | $17.91 | 43,300 | — | — |
| 2017-10-25 | $16.75 | $17.96 | 85,000 | — | — |
| 2017-10-24 | $16.40 | $17.59 | 50,300 | — | — |
| 2017-10-23 | $16.20 | $17.37 | 68,400 | — | — |
| 2017-10-20 | $16.55 | $17.75 | 96,300 | — | — |
| 2017-10-19 | $16.65 | $17.85 | 72,400 | — | — |
| 2017-10-18 | $16.50 | $17.69 | 64,500 | — | — |
| 2017-10-17 | $16.60 | $17.80 | 35,700 | — | — |
| 2017-10-16 | $16.60 | $17.80 | 85,700 | — | — |
| 2017-10-13 | $16.55 | $17.75 | 146,600 | — | — |
| 2017-10-12 | $16.50 | $17.69 | 60,700 | — | — |
| 2017-10-11 | $16.55 | $17.75 | 94,900 | — | — |
| 2017-10-10 | $16.65 | $17.85 | 81,400 | — | — |
| 2017-10-09 | $16.65 | $17.85 | 147,000 | — | — |
| 2017-10-06 | $16.60 | $17.80 | 76,800 | — | — |
| 2017-10-05 | $17.05 | $18.28 | 110,600 | — | — |
| 2017-10-04 | $17.10 | $18.34 | 67,200 | — | — |
| 2017-10-03 | $17.25 | $18.50 | 90,100 | — | — |
| 2017-10-02 | $17.40 | $18.66 | 96,200 | — | — |
| 2017-09-29 | $17.05 | $18.28 | 247,000 | — | — |
| 2017-09-28 | $17.05 | $18.28 | 105,200 | — | — |
| 2017-09-27 | $17.00 | $18.23 | 366,100 | — | — |
| 2017-09-26 | $16.75 | $17.96 | 202,200 | — | — |
| 2017-09-25 | $16.60 | $17.80 | 142,500 | — | — |
| 2017-09-22 | $16.75 | $17.96 | 107,200 | — | — |
| 2017-09-21 | $16.55 | $17.75 | 90,900 | — | — |
| 2017-09-20 | $16.70 | $17.91 | 89,600 | — | — |
| 2017-09-19 | $16.70 | $17.91 | 118,600 | — | — |
| 2017-09-18 | $16.55 | $17.75 | 294,200 | — | — |
| 2017-09-15 | $17.00 | $18.23 | 882,400 | — | — |
| 2017-09-14 | $16.95 | $18.18 | 145,400 | — | — |
| 2017-09-13 | $17.05 | $18.28 | 128,200 | — | — |
| 2017-09-12 | $16.90 | $18.12 | 98,500 | — | — |
| 2017-09-11 | $16.45 | $17.64 | 158,800 | — | — |
| 2017-09-08 | $16.50 | $17.69 | 88,300 | — | — |
| 2017-09-07 | $16.35 | $17.53 | 141,600 | — | — |
| 2017-09-06 | $16.40 | $17.59 | 131,100 | — | — |
| 2017-09-05 | $16.45 | $17.64 | 134,100 | — | — |
| 2017-09-01 | $17.20 | $18.44 | 160,300 | — | — |
| 2017-08-31 | $16.40 | $17.59 | 154,300 | — | — |
| 2017-08-30 | $16.30 | $17.48 | 428,000 | — | — |
| 2017-08-29 | $15.30 | $16.41 | 72,100 | — | — |
| 2017-08-28 | $15.45 | $16.57 | 78,800 | — | — |
| 2017-08-25 | $15.85 | $17.00 | 108,600 | — | — |
| 2017-08-24 | $15.75 | $16.89 | 131,900 | — | — |
| 2017-08-23 | $15.30 | $16.41 | 72,200 | — | — |
| 2017-08-22 | $15.40 | $16.51 | 36,400 | — | — |
| 2017-08-21 | $15.45 | $16.57 | 66,900 | — | — |
| 2017-08-18 | $15.35 | $16.46 | 80,000 | — | — |
| 2017-08-17 | $15.50 | $16.62 | 139,900 | — | — |
| 2017-08-16 | $15.80 | $16.80 | 64,100 | — | — |
| 2017-08-15 | $15.75 | $16.75 | 132,000 | — | — |
| 2017-08-14 | $16.00 | $17.02 | 180,000 | — | — |
| 2017-08-11 | $15.75 | $16.75 | 164,200 | — | — |
| 2017-08-10 | $16.00 | $17.02 | 208,500 | — | — |
| 2017-08-09 | $16.75 | $17.81 | 192,000 | — | — |
| 2017-08-08 | $17.20 | $18.29 | 365,800 | — | — |
| 2017-08-07 | $18.35 | $19.52 | 150,300 | — | — |
| 2017-08-04 | $18.45 | $19.62 | 69,200 | — | — |
| 2017-08-03 | $18.60 | $19.78 | 80,300 | — | — |
| 2017-08-02 | $18.80 | $19.99 | 64,300 | — | — |
| 2017-08-01 | $19.20 | $20.42 | 39,100 | — | — |
| 2017-07-31 | $19.45 | $20.69 | 91,700 | — | — |
| 2017-07-28 | $18.95 | $20.15 | 47,700 | — | — |
| 2017-07-27 | $18.70 | $19.89 | 90,900 | — | — |
| 2017-07-26 | $19.50 | $20.74 | 46,200 | — | — |
| 2017-07-25 | $19.45 | $20.69 | 85,400 | — | — |
| 2017-07-24 | $19.45 | $20.69 | 43,200 | — | — |
| 2017-07-21 | $19.85 | $21.11 | 61,000 | — | — |
| 2017-07-20 | $19.90 | $21.16 | 61,200 | — | — |
| 2017-07-19 | $19.95 | $21.22 | 145,700 | — | — |
| 2017-07-18 | $19.50 | $20.74 | 75,200 | — | — |
| 2017-07-17 | $18.45 | $19.62 | 147,600 | — | — |
| 2017-07-14 | $19.25 | $20.47 | 118,200 | — | — |
| 2017-07-13 | $19.00 | $20.21 | 56,200 | — | — |
| 2017-07-12 | $19.20 | $20.42 | 66,900 | — | — |
| 2017-07-11 | $18.80 | $19.99 | 99,800 | — | — |
| 2017-07-10 | $18.65 | $19.83 | 90,400 | — | — |
| 2017-07-07 | $18.50 | $19.68 | 68,000 | — | — |
| 2017-07-06 | $18.25 | $19.41 | 51,800 | — | — |
| 2017-07-05 | $18.35 | $19.52 | 50,300 | — | — |
| 2017-07-03 | $18.35 | $19.52 | 46,800 | — | — |
| 2017-06-30 | $18.55 | $19.73 | 169,200 | — | — |
| 2017-06-29 | $18.60 | $19.78 | 86,000 | — | — |
| 2017-06-28 | $18.45 | $19.62 | 149,900 | — | — |
| 2017-06-27 | $18.30 | $19.46 | 101,200 | — | — |
| 2017-06-26 | $18.10 | $19.25 | 75,100 | — | — |
| 2017-06-23 | $17.50 | $18.61 | 187,100 | — | — |
| 2017-06-22 | $17.00 | $18.08 | 63,700 | — | — |
| 2017-06-21 | $17.15 | $18.24 | 68,100 | — | — |
| 2017-06-20 | $18.05 | $19.20 | 118,600 | — | — |
| 2017-06-19 | $17.90 | $19.04 | 259,400 | — | — |
| 2017-06-16 | $16.90 | $17.97 | 333,100 | — | — |
| 2017-06-15 | $15.85 | $16.86 | 256,700 | — | — |
| 2017-06-14 | $15.40 | $16.38 | 168,800 | — | — |
| 2017-06-13 | $15.50 | $16.48 | 211,800 | — | — |
| 2017-06-12 | $15.35 | $16.33 | 203,900 | — | — |
| 2017-06-09 | $15.50 | $16.48 | 325,300 | — | — |
| 2017-06-08 | $15.40 | $16.38 | 319,900 | — | — |
| 2017-06-07 | $15.20 | $16.17 | 214,000 | — | — |
| 2017-06-06 | $14.70 | $15.63 | 52,400 | — | — |
| 2017-06-05 | $14.50 | $15.42 | 87,800 | — | — |
| 2017-06-02 | $14.55 | $15.47 | 184,600 | — | — |
| 2017-06-01 | $14.70 | $15.63 | 202,600 | — | — |
| 2017-05-31 | $15.05 | $16.01 | 53,200 | — | — |
| 2017-05-30 | $15.25 | $16.22 | 186,300 | — | — |
| 2017-05-26 | $14.95 | $15.90 | 145,100 | — | — |
| 2017-05-25 | $14.15 | $15.05 | 153,800 | — | — |
| 2017-05-24 | $14.10 | $15.00 | 106,300 | — | — |
| 2017-05-23 | $13.95 | $14.84 | 36,100 | — | — |
| 2017-05-22 | $13.85 | $14.73 | 74,600 | — | — |
| 2017-05-19 | $13.80 | $14.68 | 81,500 | — | — |
| 2017-05-18 | $14.05 | $14.77 | 172,800 | — | — |
| 2017-05-17 | $13.70 | $14.40 | 62,000 | — | — |
| 2017-05-16 | $14.20 | $14.93 | 20,200 | — | — |
| 2017-05-15 | $14.30 | $15.04 | 43,900 | — | — |
| 2017-05-12 | $14.45 | $15.19 | 22,400 | — | — |
| 2017-05-11 | $14.60 | $15.35 | 27,300 | — | — |
| 2017-05-10 | $14.90 | $15.67 | 32,000 | — | — |
| 2017-05-09 | $14.65 | $15.40 | 20,900 | — | — |
| 2017-05-08 | $14.80 | $15.56 | 56,700 | — | — |
| 2017-05-05 | $14.30 | $15.04 | 7,500 | — | — |
| 2017-05-04 | $14.35 | $15.09 | 16,700 | — | — |
| 2017-05-03 | $14.50 | $15.25 | 46,200 | — | — |
| 2017-05-02 | $14.75 | $15.51 | 23,000 | — | — |
| 2017-05-01 | $14.85 | $15.61 | 50,600 | — | — |
| 2017-04-28 | $15.05 | $15.82 | 31,600 | — | — |
| 2017-04-27 | $15.00 | $15.77 | 82,900 | — | — |
| 2017-04-26 | $14.95 | $15.72 | 53,100 | — | — |
| 2017-04-25 | $15.00 | $15.77 | 48,900 | — | — |
| 2017-04-24 | $14.90 | $15.67 | 29,700 | — | — |
| 2017-04-21 | $14.75 | $15.51 | 24,400 | — | — |
| 2017-04-20 | $14.80 | $15.56 | 24,700 | — | — |
| 2017-04-19 | $14.70 | $15.46 | 18,300 | — | — |
| 2017-04-18 | $14.95 | $15.72 | 31,100 | — | — |
| 2017-04-17 | $15.00 | $15.77 | 15,700 | — | — |
| 2017-04-13 | $14.90 | $15.67 | 18,800 | — | — |
| 2017-04-12 | $15.00 | $15.77 | 31,000 | — | — |
| 2017-04-11 | $15.00 | $15.77 | 25,100 | — | — |
| 2017-04-10 | $14.95 | $15.72 | 46,800 | — | — |
| 2017-04-07 | $14.80 | $15.56 | 16,100 | — | — |
| 2017-04-06 | $14.60 | $15.35 | 24,300 | — | — |
| 2017-04-05 | $14.60 | $15.35 | 51,000 | — | — |
| 2017-04-04 | $15.00 | $15.77 | 26,900 | — | — |
| 2017-04-03 | $14.90 | $15.67 | 22,600 | — | — |
| 2017-03-31 | $15.00 | $15.77 | 31,300 | — | — |
| 2017-03-30 | $14.95 | $15.72 | 26,700 | — | — |
| 2017-03-29 | $14.65 | $15.40 | 64,800 | — | — |
| 2017-03-28 | $15.10 | $15.88 | 52,900 | — | — |
| 2017-03-27 | $14.80 | $15.56 | 62,400 | — | — |
| 2017-03-24 | $14.70 | $15.46 | 15,200 | — | — |
| 2017-03-23 | $14.80 | $15.56 | 13,300 | — | — |
| 2017-03-22 | $14.50 | $15.25 | 14,400 | — | — |
| 2017-03-21 | $14.45 | $15.19 | 26,500 | — | — |
| 2017-03-20 | $15.00 | $15.77 | 30,800 | — | — |
| 2017-03-17 | $14.85 | $15.61 | 93,800 | — | — |
| 2017-03-16 | $14.95 | $15.72 | 23,200 | — | — |
| 2017-03-15 | $15.20 | $15.98 | 26,800 | — | — |
| 2017-03-14 | $14.78 | $15.54 | 30,200 | — | — |
| 2017-03-13 | $14.50 | $15.25 | 75,900 | — | — |
| 2017-03-10 | $14.95 | $15.72 | 27,100 | — | — |
| 2017-03-09 | $14.15 | $14.88 | 25,900 | — | — |
| 2017-03-08 | $14.30 | $15.04 | 18,300 | — | — |
| 2017-03-07 | $14.15 | $14.88 | 22,700 | — | — |
| 2017-03-06 | $14.20 | $14.93 | 11,400 | — | — |
| 2017-03-03 | $14.85 | $15.61 | 29,100 | — | — |
| 2017-03-02 | $15.45 | $16.24 | 16,000 | — | — |
| 2017-03-01 | $15.60 | $16.13 | 18,100 | — | — |
| 2017-02-28 | $15.40 | $15.92 | 26,500 | — | — |
| 2017-02-27 | $15.50 | $16.03 | 23,400 | — | — |
| 2017-02-24 | $15.80 | $16.34 | 11,700 | — | — |
| 2017-02-23 | $15.55 | $16.08 | 15,200 | — | — |
| 2017-02-22 | $15.85 | $16.39 | 32,100 | — | — |
| 2017-02-21 | $16.25 | $16.80 | 56,600 | — | — |
| 2017-02-17 | $17.55 | $18.14 | 14,300 | — | — |
| 2017-02-16 | $17.35 | $17.94 | 15,400 | — | — |
| 2017-02-15 | $17.30 | $17.89 | 7,400 | — | — |
| 2017-02-14 | $17.35 | $17.94 | 16,100 | — | — |
| 2017-02-13 | $17.15 | $17.73 | 56,400 | — | — |
| 2017-02-10 | $17.25 | $17.83 | 7,300 | — | — |
| 2017-02-09 | $17.15 | $17.73 | 23,800 | — | — |
| 2017-02-08 | $17.05 | $17.63 | 7,600 | — | — |
| 2017-02-07 | $16.80 | $17.37 | 10,400 | — | — |
| 2017-02-06 | $16.70 | $17.27 | 8,200 | — | — |
| 2017-02-03 | $17.45 | $18.04 | 19,500 | — | — |
| 2017-02-02 | $18.50 | $19.13 | 18,000 | — | — |
| 2017-02-01 | $18.65 | $19.28 | 7,700 | — | — |
| 2017-01-31 | $18.85 | $19.49 | 9,000 | — | — |
| 2017-01-30 | $18.80 | $19.44 | 11,900 | — | — |
| 2017-01-27 | $20.45 | $21.14 | 4,300 | — | — |
| 2017-01-26 | $20.30 | $20.99 | 6,500 | — | — |
| 2017-01-25 | $20.80 | $21.50 | 7,900 | — | — |
| 2017-01-24 | $21.30 | $22.02 | 2,600 | — | — |
| 2017-01-23 | $19.60 | $20.26 | 12,700 | — | — |
| 2017-01-20 | $19.60 | $20.26 | 12,200 | — | — |
| 2017-01-19 | $19.55 | $20.21 | 11,800 | — | — |
| 2017-01-18 | $18.95 | $19.59 | 4,000 | — | — |
| 2017-01-17 | $19.00 | $19.64 | 26,400 | — | — |
| 2017-01-13 | $19.30 | $19.95 | 8,600 | — | — |
| 2017-01-12 | $19.40 | $20.06 | 24,600 | — | — |
| 2017-01-11 | $19.45 | $20.11 | 14,800 | — | — |
| 2017-01-10 | $19.45 | $20.11 | 11,900 | — | — |
| 2017-01-09 | $19.25 | $19.90 | 5,800 | — | — |
| 2017-01-06 | $19.25 | $19.90 | 8,300 | — | — |
| 2017-01-05 | $18.60 | $19.23 | 7,300 | — | — |
| 2017-01-04 | $18.50 | $19.13 | 16,100 | — | — |
| 2017-01-03 | $18.35 | $18.97 | 8,300 | — | — |