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
- 2014-06-16 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 | $20.45 | $22.04 | 571,400 | — | — |
| 2017-12-28 | $20.25 | $21.83 | 594,700 | — | — |
| 2017-12-27 | $20.71 | $22.32 | 1,303,200 | — | — |
| 2017-12-26 | $20.20 | $21.77 | 528,300 | — | — |
| 2017-12-22 | $19.97 | $21.52 | 539,900 | — | — |
| 2017-12-21 | $20.03 | $21.59 | 523,700 | — | — |
| 2017-12-20 | $20.15 | $21.72 | 566,900 | — | — |
| 2017-12-19 | $19.76 | $21.30 | 732,300 | — | — |
| 2017-12-18 | $19.82 | $21.36 | 550,800 | — | — |
| 2017-12-15 | $19.04 | $20.52 | 990,800 | — | — |
| 2017-12-14 | $18.56 | $20.01 | 666,400 | — | — |
| 2017-12-13 | $19.24 | $20.66 | 633,600 | — | — |
| 2017-12-12 | $19.11 | $20.52 | 792,900 | — | — |
| 2017-12-11 | $19.53 | $20.97 | 609,000 | — | — |
| 2017-12-08 | $18.95 | $20.35 | 422,800 | — | — |
| 2017-12-07 | $18.79 | $20.18 | 425,700 | — | — |
| 2017-12-06 | $18.74 | $20.13 | 432,800 | — | — |
| 2017-12-05 | $18.65 | $20.03 | 471,400 | — | — |
| 2017-12-04 | $18.55 | $19.92 | 649,300 | — | — |
| 2017-12-01 | $18.75 | $20.14 | 515,000 | — | — |
| 2017-11-30 | $18.79 | $20.18 | 926,800 | — | — |
| 2017-11-29 | $19.05 | $20.46 | 672,600 | — | — |
| 2017-11-28 | $18.49 | $19.86 | 865,700 | — | — |
| 2017-11-27 | $18.48 | $19.85 | 1,374,000 | — | — |
| 2017-11-24 | $18.28 | $19.63 | 337,500 | — | — |
| 2017-11-22 | $18.13 | $19.47 | 959,800 | — | — |
| 2017-11-21 | $18.47 | $19.84 | 2,433,600 | — | — |
| 2017-11-20 | $16.70 | $17.93 | 311,100 | — | — |
| 2017-11-17 | $16.73 | $17.97 | 336,500 | — | — |
| 2017-11-16 | $16.83 | $18.07 | 538,500 | — | — |
| 2017-11-15 | $16.49 | $17.71 | 476,800 | — | — |
| 2017-11-14 | $16.62 | $17.85 | 549,000 | — | — |
| 2017-11-13 | $16.74 | $17.98 | 247,900 | — | — |
| 2017-11-10 | $16.76 | $18.00 | 303,000 | — | — |
| 2017-11-09 | $16.86 | $18.11 | 392,600 | — | — |
| 2017-11-08 | $16.88 | $18.13 | 463,700 | — | — |
| 2017-11-07 | $17.08 | $18.34 | 793,400 | — | — |
| 2017-11-06 | $16.67 | $17.90 | 630,800 | — | — |
| 2017-11-03 | $16.86 | $18.11 | 2,193,700 | — | — |
| 2017-11-02 | $15.40 | $16.54 | 1,131,700 | — | — |
| 2017-11-01 | $14.23 | $15.28 | 592,600 | — | — |
| 2017-10-31 | $14.37 | $15.43 | 763,000 | — | — |
| 2017-10-30 | $14.21 | $15.26 | 476,900 | — | — |
| 2017-10-27 | $14.31 | $15.37 | 307,200 | — | — |
| 2017-10-26 | $14.15 | $15.20 | 399,900 | — | — |
| 2017-10-25 | $14.19 | $15.24 | 635,000 | — | — |
| 2017-10-24 | $14.09 | $15.13 | 492,700 | — | — |
| 2017-10-23 | $13.99 | $15.02 | 1,169,500 | — | — |
| 2017-10-20 | $14.04 | $15.08 | 1,731,600 | — | — |
| 2017-10-19 | $14.09 | $15.13 | 702,500 | — | — |
| 2017-10-18 | $13.85 | $14.87 | 618,400 | — | — |
| 2017-10-17 | $13.94 | $14.97 | 354,700 | — | — |
| 2017-10-16 | $13.89 | $14.92 | 503,600 | — | — |
| 2017-10-13 | $14.28 | $15.34 | 438,100 | — | — |
| 2017-10-12 | $13.74 | $14.76 | 280,900 | — | — |
| 2017-10-11 | $14.00 | $15.04 | 390,700 | — | — |
| 2017-10-10 | $14.20 | $15.25 | 511,400 | — | — |
| 2017-10-09 | $13.88 | $14.91 | 278,700 | — | — |
| 2017-10-06 | $13.89 | $14.92 | 306,700 | — | — |
| 2017-10-05 | $14.01 | $15.05 | 367,600 | — | — |
| 2017-10-04 | $14.01 | $15.05 | 279,900 | — | — |
| 2017-10-03 | $14.10 | $15.14 | 284,000 | — | — |
| 2017-10-02 | $13.67 | $14.68 | 307,100 | — | — |
| 2017-09-29 | $13.70 | $14.71 | 571,600 | — | — |
| 2017-09-28 | $13.71 | $14.72 | 744,300 | — | — |
| 2017-09-27 | $13.70 | $14.71 | 313,200 | — | — |
| 2017-09-26 | $13.63 | $14.64 | 227,900 | — | — |
| 2017-09-25 | $13.57 | $14.57 | 288,500 | — | — |
| 2017-09-22 | $13.55 | $14.55 | 245,200 | — | — |
| 2017-09-21 | $13.52 | $14.52 | 251,300 | — | — |
| 2017-09-20 | $13.67 | $14.68 | 276,200 | — | — |
| 2017-09-19 | $13.69 | $14.70 | 145,100 | — | — |
| 2017-09-18 | $13.69 | $14.70 | 420,400 | — | — |
| 2017-09-15 | $13.59 | $14.59 | 561,000 | — | — |
| 2017-09-14 | $13.75 | $14.77 | 555,200 | — | — |
| 2017-09-13 | $13.63 | $14.56 | 349,500 | — | — |
| 2017-09-12 | $13.66 | $14.59 | 203,200 | — | — |
| 2017-09-11 | $13.83 | $14.78 | 515,000 | — | — |
| 2017-09-08 | $13.97 | $14.93 | 666,900 | — | — |
| 2017-09-07 | $13.64 | $14.57 | 412,200 | — | — |
| 2017-09-06 | $13.72 | $14.66 | 394,900 | — | — |
| 2017-09-05 | $13.87 | $14.82 | 516,000 | — | — |
| 2017-09-01 | $13.86 | $14.81 | 226,000 | — | — |
| 2017-08-31 | $13.72 | $14.66 | 226,100 | — | — |
| 2017-08-30 | $13.65 | $14.58 | 209,600 | — | — |
| 2017-08-29 | $13.68 | $14.62 | 363,000 | — | — |
| 2017-08-28 | $13.57 | $14.50 | 217,400 | — | — |
| 2017-08-25 | $13.66 | $14.59 | 327,400 | — | — |
| 2017-08-24 | $13.80 | $14.74 | 385,500 | — | — |
| 2017-08-23 | $13.51 | $14.43 | 431,700 | — | — |
| 2017-08-22 | $13.55 | $14.48 | 343,500 | — | — |
| 2017-08-21 | $13.63 | $14.56 | 519,000 | — | — |
| 2017-08-18 | $13.90 | $14.85 | 581,800 | — | — |
| 2017-08-17 | $13.50 | $14.42 | 827,600 | — | — |
| 2017-08-16 | $13.44 | $14.36 | 416,700 | — | — |
| 2017-08-15 | $13.49 | $14.41 | 506,700 | — | — |
| 2017-08-14 | $13.68 | $14.62 | 754,600 | — | — |
| 2017-08-11 | $13.35 | $14.26 | 648,700 | — | — |
| 2017-08-10 | $13.24 | $14.15 | 827,400 | — | — |
| 2017-08-09 | $13.31 | $14.22 | 577,600 | — | — |
| 2017-08-08 | $13.45 | $14.37 | 563,400 | — | — |
| 2017-08-07 | $13.86 | $14.81 | 748,200 | — | — |
| 2017-08-04 | $13.79 | $14.73 | 710,200 | — | — |
| 2017-08-03 | $14.10 | $15.06 | 857,300 | — | — |
| 2017-08-02 | $14.74 | $15.75 | 340,400 | — | — |
| 2017-08-01 | $14.92 | $15.94 | 442,400 | — | — |
| 2017-07-31 | $14.91 | $15.93 | 382,800 | — | — |
| 2017-07-28 | $14.84 | $15.86 | 778,300 | — | — |
| 2017-07-27 | $15.71 | $16.78 | 477,100 | — | — |
| 2017-07-26 | $15.83 | $16.91 | 415,800 | — | — |
| 2017-07-25 | $15.90 | $16.99 | 924,700 | — | — |
| 2017-07-24 | $15.92 | $17.01 | 1,975,000 | — | — |
| 2017-07-21 | $14.60 | $15.60 | 800,200 | — | — |
| 2017-07-20 | $14.87 | $15.89 | 879,700 | — | — |
| 2017-07-19 | $14.87 | $15.89 | 782,700 | — | — |
| 2017-07-18 | $15.01 | $16.04 | 444,900 | — | — |
| 2017-07-17 | $15.40 | $16.45 | 657,800 | — | — |
| 2017-07-14 | $15.26 | $16.30 | 619,400 | — | — |
| 2017-07-13 | $15.72 | $16.80 | 266,500 | — | — |
| 2017-07-12 | $15.77 | $16.85 | 528,600 | — | — |
| 2017-07-11 | $15.61 | $16.68 | 274,900 | — | — |
| 2017-07-10 | $15.67 | $16.74 | 305,400 | — | — |
| 2017-07-07 | $15.70 | $16.77 | 360,800 | — | — |
| 2017-07-06 | $15.17 | $16.21 | 365,600 | — | — |
| 2017-07-05 | $15.67 | $16.74 | 488,200 | — | — |
| 2017-07-03 | $15.99 | $17.08 | 145,200 | — | — |
| 2017-06-30 | $15.72 | $16.80 | 255,400 | — | — |
| 2017-06-29 | $15.77 | $16.85 | 346,400 | — | — |
| 2017-06-28 | $15.52 | $16.58 | 459,700 | — | — |
| 2017-06-27 | $15.54 | $16.60 | 843,800 | — | — |
| 2017-06-26 | $15.16 | $16.20 | 675,900 | — | — |
| 2017-06-23 | $15.17 | $16.21 | 772,300 | — | — |
| 2017-06-22 | $15.07 | $16.10 | 1,035,400 | — | — |
| 2017-06-21 | $15.06 | $16.09 | 896,300 | — | — |
| 2017-06-20 | $15.65 | $16.72 | 491,900 | — | — |
| 2017-06-19 | $16.04 | $17.14 | 788,700 | — | — |
| 2017-06-16 | $16.30 | $17.42 | 859,300 | — | — |
| 2017-06-15 | $16.30 | $17.42 | 583,700 | — | — |
| 2017-06-14 | $16.32 | $17.44 | 646,600 | — | — |
| 2017-06-13 | $16.55 | $17.61 | 523,400 | — | — |
| 2017-06-12 | $16.78 | $17.85 | 838,500 | — | — |
| 2017-06-09 | $17.07 | $18.16 | 703,700 | — | — |
| 2017-06-08 | $16.66 | $17.72 | 742,900 | — | — |
| 2017-06-07 | $16.47 | $17.52 | 750,600 | — | — |
| 2017-06-06 | $16.97 | $18.05 | 498,900 | — | — |
| 2017-06-05 | $16.81 | $17.88 | 692,400 | — | — |
| 2017-06-02 | $16.82 | $17.89 | 894,000 | — | — |
| 2017-06-01 | $16.49 | $17.54 | 1,591,100 | — | — |
| 2017-05-31 | $17.39 | $18.50 | 1,063,900 | — | — |
| 2017-05-30 | $17.18 | $18.28 | 2,308,100 | — | — |
| 2017-05-26 | $16.05 | $17.08 | 1,737,100 | — | — |
| 2017-05-25 | $14.76 | $15.70 | 2,555,500 | — | — |
| 2017-05-24 | $13.25 | $14.10 | 278,800 | — | — |
| 2017-05-23 | $13.26 | $14.11 | 344,500 | — | — |
| 2017-05-22 | $13.16 | $14.00 | 535,500 | — | — |
| 2017-05-19 | $13.17 | $14.01 | 393,000 | — | — |
| 2017-05-18 | $12.80 | $13.62 | 456,300 | — | — |
| 2017-05-17 | $12.96 | $13.79 | 391,900 | — | — |
| 2017-05-16 | $13.26 | $14.11 | 232,700 | — | — |
| 2017-05-15 | $13.11 | $13.95 | 317,700 | — | — |
| 2017-05-12 | $12.79 | $13.61 | 361,000 | — | — |
| 2017-05-11 | $13.10 | $13.94 | 227,400 | — | — |
| 2017-05-10 | $13.28 | $14.13 | 339,900 | — | — |
| 2017-05-09 | $12.82 | $13.64 | 336,200 | — | — |
| 2017-05-08 | $13.12 | $13.96 | 269,800 | — | — |
| 2017-05-05 | $13.31 | $14.16 | 454,200 | — | — |
| 2017-05-04 | $13.25 | $14.10 | 441,500 | — | — |
| 2017-05-03 | $13.05 | $13.88 | 855,100 | — | — |
| 2017-05-02 | $12.18 | $12.96 | 1,461,300 | — | — |
| 2017-05-01 | $13.21 | $14.05 | 342,700 | — | — |
| 2017-04-28 | $13.25 | $14.10 | 384,600 | — | — |
| 2017-04-27 | $13.20 | $14.04 | 339,200 | — | — |
| 2017-04-26 | $13.32 | $14.17 | 370,600 | — | — |
| 2017-04-25 | $13.05 | $13.88 | 353,500 | — | — |
| 2017-04-24 | $13.14 | $13.98 | 386,800 | — | — |
| 2017-04-21 | $12.50 | $13.30 | 523,300 | — | — |
| 2017-04-20 | $12.89 | $13.71 | 226,800 | — | — |
| 2017-04-19 | $12.67 | $13.48 | 593,100 | — | — |
| 2017-04-18 | $12.72 | $13.53 | 209,000 | — | — |
| 2017-04-17 | $12.79 | $13.61 | 287,100 | — | — |
| 2017-04-13 | $12.51 | $13.31 | 222,000 | — | — |
| 2017-04-12 | $12.60 | $13.41 | 301,800 | — | — |
| 2017-04-11 | $13.34 | $14.19 | 236,300 | — | — |
| 2017-04-10 | $12.90 | $13.72 | 296,700 | — | — |
| 2017-04-07 | $12.94 | $13.77 | 455,400 | — | — |
| 2017-04-06 | $12.91 | $13.73 | 490,700 | — | — |
| 2017-04-05 | $12.45 | $13.25 | 701,200 | — | — |
| 2017-04-04 | $13.00 | $13.83 | 683,100 | — | — |
| 2017-04-03 | $12.58 | $13.38 | 484,200 | — | — |
| 2017-03-31 | $13.45 | $14.31 | 461,200 | — | — |
| 2017-03-30 | $13.13 | $13.97 | 228,200 | — | — |
| 2017-03-29 | $12.92 | $13.75 | 197,800 | — | — |
| 2017-03-28 | $12.98 | $13.81 | 423,700 | — | — |
| 2017-03-27 | $12.49 | $13.29 | 262,600 | — | — |
| 2017-03-24 | $12.45 | $13.25 | 614,300 | — | — |
| 2017-03-23 | $12.70 | $13.51 | 408,400 | — | — |
| 2017-03-22 | $12.63 | $13.44 | 1,038,900 | — | — |
| 2017-03-21 | $12.74 | $13.55 | 259,600 | — | — |
| 2017-03-20 | $13.40 | $14.26 | 225,100 | — | — |
| 2017-03-17 | $13.23 | $14.08 | 516,900 | — | — |
| 2017-03-16 | $13.39 | $14.25 | 304,700 | — | — |
| 2017-03-15 | $13.55 | $14.42 | 408,900 | — | — |
| 2017-03-14 | $13.26 | $14.03 | 222,100 | — | — |
| 2017-03-13 | $13.31 | $14.09 | 275,800 | — | — |
| 2017-03-10 | $13.15 | $13.92 | 219,700 | — | — |
| 2017-03-09 | $13.06 | $13.82 | 314,500 | — | — |
| 2017-03-08 | $12.91 | $13.66 | 435,400 | — | — |
| 2017-03-07 | $13.20 | $13.97 | 226,400 | — | — |
| 2017-03-06 | $13.39 | $14.17 | 352,900 | — | — |
| 2017-03-03 | $13.46 | $14.24 | 309,700 | — | — |
| 2017-03-02 | $13.15 | $13.92 | 331,800 | — | — |
| 2017-03-01 | $13.39 | $14.17 | 399,500 | — | — |
| 2017-02-28 | $13.26 | $14.03 | 980,200 | — | — |
| 2017-02-27 | $12.99 | $13.75 | 860,900 | — | — |
| 2017-02-24 | $12.31 | $13.03 | 544,000 | — | — |
| 2017-02-23 | $12.36 | $13.08 | 338,100 | — | — |
| 2017-02-22 | $12.55 | $13.28 | 304,400 | — | — |
| 2017-02-21 | $12.89 | $13.64 | 238,200 | — | — |
| 2017-02-17 | $12.81 | $13.56 | 562,900 | — | — |
| 2017-02-16 | $13.10 | $13.86 | 244,100 | — | — |
| 2017-02-15 | $13.13 | $13.90 | 311,800 | — | — |
| 2017-02-14 | $13.10 | $13.86 | 311,100 | — | — |
| 2017-02-13 | $13.15 | $13.92 | 268,300 | — | — |
| 2017-02-10 | $13.31 | $14.09 | 368,600 | — | — |
| 2017-02-09 | $13.25 | $14.02 | 416,100 | — | — |
| 2017-02-08 | $12.94 | $13.69 | 484,900 | — | — |
| 2017-02-07 | $13.29 | $14.06 | 434,800 | — | — |
| 2017-02-06 | $13.81 | $14.61 | 495,200 | — | — |
| 2017-02-03 | $13.78 | $14.58 | 489,800 | — | — |
| 2017-02-02 | $13.57 | $14.36 | 1,123,600 | — | — |
| 2017-02-01 | $13.54 | $14.33 | 1,780,800 | — | — |
| 2017-01-31 | $13.57 | $14.36 | 1,724,700 | — | — |
| 2017-01-30 | $16.78 | $17.76 | 671,700 | — | — |
| 2017-01-27 | $17.13 | $18.13 | 1,191,000 | — | — |
| 2017-01-26 | $16.05 | $16.99 | 293,100 | — | — |
| 2017-01-25 | $16.43 | $17.39 | 359,700 | — | — |
| 2017-01-24 | $16.44 | $17.40 | 435,500 | — | — |
| 2017-01-23 | $16.37 | $17.32 | 462,400 | — | — |
| 2017-01-20 | $15.61 | $16.52 | 256,500 | — | — |
| 2017-01-19 | $15.51 | $16.41 | 377,100 | — | — |
| 2017-01-18 | $15.57 | $16.48 | 157,600 | — | — |
| 2017-01-17 | $15.70 | $16.62 | 203,500 | — | — |
| 2017-01-13 | $16.27 | $17.22 | 219,900 | — | — |
| 2017-01-12 | $16.26 | $17.21 | 750,300 | — | — |
| 2017-01-11 | $16.17 | $17.11 | 285,200 | — | — |
| 2017-01-10 | $15.68 | $16.59 | 316,400 | — | — |
| 2017-01-09 | $15.67 | $16.58 | 293,400 | — | — |
| 2017-01-06 | $16.08 | $17.02 | 195,600 | — | — |
| 2017-01-05 | $16.38 | $17.33 | 292,800 | — | — |
| 2017-01-04 | $16.49 | $17.45 | 659,000 | — | — |
| 2017-01-03 | $15.76 | $16.68 | 399,600 | — | — |