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
- 1999-01-04 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 | $17.61 | $23.17 | 3,045 | — | — |
| 2017-12-28 | $17.55 | $23.10 | 6,615 | — | — |
| 2017-12-27 | $17.57 | $23.12 | 3,780 | — | — |
| 2017-12-26 | $17.50 | $23.03 | 4,200 | — | — |
| 2017-12-22 | $17.51 | $23.05 | 5,880 | — | — |
| 2017-12-21 | $17.24 | $22.68 | 4,200 | — | — |
| 2017-12-20 | $17.28 | $22.73 | 3,465 | — | — |
| 2017-12-19 | $17.06 | $22.45 | 30,870 | — | — |
| 2017-12-18 | $16.90 | $22.25 | 6,090 | — | — |
| 2017-12-15 | $16.88 | $22.21 | 23,520 | — | — |
| 2017-12-14 | $17.04 | $22.42 | 30,450 | — | — |
| 2017-12-13 | $16.80 | $22.11 | 14,070 | — | — |
| 2017-12-12 | $16.88 | $22.21 | 6,930 | — | — |
| 2017-12-11 | $16.67 | $21.93 | 4,095 | — | — |
| 2017-12-08 | $16.67 | $21.93 | 4,935 | — | — |
| 2017-12-07 | $16.49 | $21.69 | 7,350 | — | — |
| 2017-12-06 | $16.85 | $22.17 | 4,095 | — | — |
| 2017-12-05 | $16.29 | $21.43 | 8,925 | — | — |
| 2017-12-04 | $16.82 | $22.13 | 15,015 | — | — |
| 2017-12-01 | $16.85 | $22.17 | 6,090 | — | — |
| 2017-11-30 | $16.58 | $21.82 | 11,445 | — | — |
| 2017-11-29 | $16.48 | $21.68 | 13,125 | — | — |
| 2017-11-28 | $16.19 | $21.31 | 16,800 | — | — |
| 2017-11-27 | $16.84 | $22.16 | 945 | — | — |
| 2017-11-24 | $16.81 | $22.12 | 2,205 | — | — |
| 2017-11-22 | $16.63 | $21.88 | 525 | — | — |
| 2017-11-21 | $16.47 | $21.67 | 2,625 | — | — |
| 2017-11-20 | $16.39 | $21.57 | 735 | — | — |
| 2017-11-17 | $16.43 | $21.62 | 7,035 | — | — |
| 2017-11-16 | $16.47 | $21.67 | 3,360 | — | — |
| 2017-11-15 | $16.38 | $21.56 | 1,575 | — | — |
| 2017-11-14 | $16.48 | $21.68 | 4,410 | — | — |
| 2017-11-13 | $16.55 | $21.78 | 2,205 | — | — |
| 2017-11-10 | $16.58 | $21.82 | 1,785 | — | — |
| 2017-11-09 | $16.67 | $21.93 | 3,045 | — | — |
| 2017-11-08 | $16.62 | $21.78 | 11,130 | — | — |
| 2017-11-07 | $16.55 | $21.69 | 5,775 | — | — |
| 2017-11-06 | $16.81 | $22.02 | 6,510 | — | — |
| 2017-11-03 | $16.67 | $21.84 | 2,310 | — | — |
| 2017-11-02 | $16.78 | $21.99 | 840 | — | — |
| 2017-11-01 | $16.67 | $21.84 | 525 | — | — |
| 2017-10-31 | $16.76 | $21.96 | 1,050 | — | — |
| 2017-10-30 | $16.67 | $21.84 | 41,475 | — | — |
| 2017-10-27 | $16.75 | $21.95 | 6,825 | — | — |
| 2017-10-26 | $16.85 | $22.07 | 3,570 | — | — |
| 2017-10-25 | $16.52 | $21.65 | 16,590 | — | — |
| 2017-10-24 | $16.57 | $21.71 | 13,125 | — | — |
| 2017-10-23 | $16.59 | $21.74 | 3,255 | — | — |
| 2017-10-20 | $16.52 | $21.65 | 20,685 | — | — |
| 2017-10-19 | $16.05 | $21.03 | 2,205 | — | — |
| 2017-10-18 | $16.10 | $21.09 | 2,835 | — | — |
| 2017-10-17 | $16.18 | $21.20 | 1,260 | — | — |
| 2017-10-16 | $16.05 | $21.03 | 630 | — | — |
| 2017-10-13 | $15.95 | $20.90 | 3,465 | — | — |
| 2017-10-12 | $15.89 | $20.81 | 1,470 | — | — |
| 2017-10-11 | $16.25 | $21.29 | 1,680 | — | — |
| 2017-10-10 | $16.27 | $21.31 | 2,730 | — | — |
| 2017-10-09 | $16.18 | $21.20 | 8,295 | — | — |
| 2017-10-06 | $16.19 | $21.21 | 420 | — | — |
| 2017-10-05 | $16.22 | $21.25 | 5,670 | — | — |
| 2017-10-04 | $15.81 | $20.71 | 5,355 | — | — |
| 2017-10-03 | $15.86 | $20.78 | 3,465 | — | — |
| 2017-10-02 | $16.13 | $21.14 | 2,205 | — | — |
| 2017-09-29 | $16.34 | $21.41 | 8,820 | — | — |
| 2017-09-28 | $16.09 | $21.08 | 10,185 | — | — |
| 2017-09-27 | $16.00 | $20.96 | 5,985 | — | — |
| 2017-09-26 | $15.99 | $20.95 | 8,820 | — | — |
| 2017-09-25 | $16.08 | $21.06 | 5,040 | — | — |
| 2017-09-22 | $16.17 | $21.19 | 105 | — | — |
| 2017-09-21 | $16.14 | $21.15 | 1,680 | — | — |
| 2017-09-20 | $16.07 | $21.05 | 1,050 | — | — |
| 2017-09-19 | $16.03 | $21.00 | 1,050 | — | — |
| 2017-09-18 | $16.19 | $21.21 | 6,195 | — | — |
| 2017-09-15 | $16.19 | $21.21 | 8,190 | — | — |
| 2017-09-14 | $15.66 | $20.51 | 2,100 | — | — |
| 2017-09-13 | $15.71 | $20.59 | 8,715 | — | — |
| 2017-09-12 | $15.62 | $20.46 | 1,785 | — | — |
| 2017-09-11 | $16.16 | $21.18 | 8,925 | — | — |
| 2017-09-08 | $15.30 | $20.04 | 2,310 | — | — |
| 2017-09-07 | $15.33 | $20.09 | 4,095 | — | — |
| 2017-09-06 | $15.46 | $20.25 | 7,245 | — | — |
| 2017-09-05 | $15.56 | $20.39 | 2,520 | — | — |
| 2017-09-01 | $15.86 | $20.78 | 735 | — | — |
| 2017-08-31 | $15.72 | $20.60 | 4,200 | — | — |
| 2017-08-30 | $15.63 | $20.48 | 840 | — | — |
| 2017-08-29 | $15.57 | $20.40 | 1,890 | — | — |
| 2017-08-28 | $15.74 | $20.63 | 4,725 | — | — |
| 2017-08-25 | $15.73 | $20.61 | 2,940 | — | — |
| 2017-08-24 | $15.58 | $20.41 | 735 | — | — |
| 2017-08-23 | $15.60 | $20.44 | 105 | — | — |
| 2017-08-22 | $15.58 | $20.41 | 3,885 | — | — |
| 2017-08-21 | $15.58 | $20.41 | 1,470 | — | — |
| 2017-08-18 | $15.76 | $20.65 | 630 | — | — |
| 2017-08-17 | $15.71 | $20.59 | 630 | — | — |
| 2017-08-16 | $15.71 | $20.59 | 105 | — | — |
| 2017-08-15 | $15.70 | $20.58 | 420 | — | — |
| 2017-08-14 | $15.73 | $20.61 | 840 | — | — |
| 2017-08-11 | $15.76 | $20.65 | 1,470 | — | — |
| 2017-08-10 | $15.85 | $20.76 | 1,155 | — | — |
| 2017-08-09 | $15.99 | $20.95 | 1,890 | — | — |
| 2017-08-08 | $16.00 | $20.88 | 12,180 | — | — |
| 2017-08-07 | $16.19 | $21.13 | 1,995 | — | — |
| 2017-08-04 | $16.33 | $21.31 | 315 | — | — |
| 2017-08-03 | $16.43 | $21.44 | 2,205 | — | — |
| 2017-08-02 | $16.62 | $21.68 | 3,045 | — | — |
| 2017-08-01 | $16.75 | $21.86 | 1,785 | — | — |
| 2017-07-31 | $16.47 | $21.49 | 1,365 | — | — |
| 2017-07-28 | $16.76 | $21.87 | 0 | — | — |
| 2017-07-27 | $16.76 | $21.87 | 0 | — | — |
| 2017-07-26 | $16.76 | $21.87 | 315 | — | — |
| 2017-07-25 | $16.55 | $21.60 | 4,095 | — | — |
| 2017-07-24 | $16.78 | $21.90 | 3,570 | — | — |
| 2017-07-21 | $16.79 | $21.91 | 23,100 | — | — |
| 2017-07-20 | $16.28 | $21.24 | 3,780 | — | — |
| 2017-07-19 | $16.10 | $21.01 | 3,255 | — | — |
| 2017-07-18 | $16.15 | $21.08 | 525 | — | — |
| 2017-07-17 | $16.10 | $21.00 | 3,465 | — | — |
| 2017-07-14 | $16.04 | $20.93 | 5,250 | — | — |
| 2017-07-13 | $16.05 | $20.94 | 2,835 | — | — |
| 2017-07-12 | $15.90 | $20.75 | 2,730 | — | — |
| 2017-07-11 | $15.93 | $20.79 | 1,470 | — | — |
| 2017-07-10 | $16.06 | $20.95 | 1,785 | — | — |
| 2017-07-07 | $15.87 | $20.70 | 5,565 | — | — |
| 2017-07-06 | $15.96 | $20.83 | 1,470 | — | — |
| 2017-07-05 | $16.14 | $21.06 | 5,775 | — | — |
| 2017-07-03 | $16.12 | $21.04 | 16,065 | — | — |
| 2017-06-30 | $16.08 | $20.98 | 8,610 | — | — |
| 2017-06-29 | $16.00 | $20.88 | 11,865 | — | — |
| 2017-06-28 | $15.91 | $20.76 | 1,365 | — | — |
| 2017-06-27 | $15.81 | $20.63 | 16,485 | — | — |
| 2017-06-26 | $15.95 | $20.81 | 2,310 | — | — |
| 2017-06-23 | $15.97 | $20.84 | 1,680 | — | — |
| 2017-06-22 | $16.16 | $21.09 | 4,305 | — | — |
| 2017-06-21 | $16.38 | $21.37 | 3,045 | — | — |
| 2017-06-20 | $16.19 | $21.13 | 3,045 | — | — |
| 2017-06-19 | $16.41 | $21.41 | 1,050 | — | — |
| 2017-06-16 | $16.41 | $21.41 | 1,260 | — | — |
| 2017-06-15 | $16.27 | $21.22 | 2,625 | — | — |
| 2017-06-14 | $16.24 | $21.19 | 7,140 | — | — |
| 2017-06-13 | $16.19 | $21.13 | 3,675 | — | — |
| 2017-06-12 | $16.22 | $21.16 | 13,440 | — | — |
| 2017-06-09 | $16.22 | $21.16 | 12,495 | — | — |
| 2017-06-08 | $16.10 | $21.00 | 1,575 | — | — |
| 2017-06-07 | $16.12 | $21.04 | 5,040 | — | — |
| 2017-06-06 | $16.24 | $21.19 | 1,365 | — | — |
| 2017-06-05 | $16.15 | $21.08 | 4,515 | — | — |
| 2017-06-02 | $16.36 | $21.35 | 5,040 | — | — |
| 2017-06-01 | $16.20 | $21.14 | 4,830 | — | — |
| 2017-05-31 | $16.42 | $21.42 | 2,730 | — | — |
| 2017-05-30 | $16.67 | $21.75 | 525 | — | — |
| 2017-05-26 | $16.65 | $21.72 | 5,565 | — | — |
| 2017-05-25 | $16.52 | $21.56 | 2,940 | — | — |
| 2017-05-24 | $16.43 | $21.44 | 1,260 | — | — |
| 2017-05-23 | $16.27 | $21.22 | 5,460 | — | — |
| 2017-05-22 | $16.30 | $21.26 | 1,995 | — | — |
| 2017-05-19 | $16.38 | $21.37 | 420 | — | — |
| 2017-05-18 | $16.39 | $21.39 | 1,680 | — | — |
| 2017-05-17 | $16.37 | $21.36 | 1,890 | — | — |
| 2017-05-16 | $16.42 | $21.42 | 2,205 | — | — |
| 2017-05-15 | $16.46 | $21.47 | 3,990 | — | — |
| 2017-05-12 | $16.46 | $21.47 | 1,365 | — | — |
| 2017-05-11 | $16.67 | $21.75 | 2,520 | — | — |
| 2017-05-10 | $16.66 | $21.73 | 2,625 | — | — |
| 2017-05-09 | $16.22 | $21.08 | 840 | — | — |
| 2017-05-08 | $16.74 | $21.76 | 1,680 | — | — |
| 2017-05-05 | $16.67 | $21.66 | 5,985 | — | — |
| 2017-05-04 | $16.52 | $21.47 | 3,045 | — | — |
| 2017-05-03 | $16.55 | $21.51 | 1,155 | — | — |
| 2017-05-02 | $16.71 | $21.72 | 7,350 | — | — |
| 2017-05-01 | $16.59 | $21.56 | 11,235 | — | — |
| 2017-04-28 | $16.48 | $21.41 | 7,980 | — | — |
| 2017-04-27 | $16.75 | $21.77 | 3,675 | — | — |
| 2017-04-26 | $16.79 | $21.82 | 3,570 | — | — |
| 2017-04-25 | $16.65 | $21.63 | 12,915 | — | — |
| 2017-04-24 | $16.92 | $21.99 | 11,550 | — | — |
| 2017-04-21 | $16.90 | $21.97 | 19,215 | — | — |
| 2017-04-20 | $16.84 | $21.88 | 7,035 | — | — |
| 2017-04-19 | $16.81 | $21.84 | 1,050 | — | — |
| 2017-04-18 | $16.71 | $21.72 | 1,785 | — | — |
| 2017-04-17 | $16.65 | $21.63 | 4,620 | — | — |
| 2017-04-13 | $16.22 | $21.08 | 210 | — | — |
| 2017-04-12 | $16.37 | $21.27 | 1,470 | — | — |
| 2017-04-11 | $16.20 | $21.05 | 2,100 | — | — |
| 2017-04-10 | $16.23 | $21.09 | 3,885 | — | — |
| 2017-04-07 | $16.15 | $20.99 | 5,250 | — | — |
| 2017-04-06 | $16.08 | $20.89 | 60,585 | — | — |
| 2017-04-05 | $16.06 | $20.87 | 70,770 | — | — |
| 2017-04-04 | $15.71 | $20.42 | 6,405 | — | — |
| 2017-04-03 | $15.83 | $20.57 | 6,825 | — | — |
| 2017-03-31 | $15.92 | $20.69 | 11,445 | — | — |
| 2017-03-30 | $16.06 | $20.87 | 55,860 | — | — |
| 2017-03-29 | $16.07 | $20.88 | 33,495 | — | — |
| 2017-03-28 | $15.74 | $20.46 | 8,190 | — | — |
| 2017-03-27 | $15.91 | $20.68 | 3,360 | — | — |
| 2017-03-24 | $15.83 | $20.57 | 3,990 | — | — |
| 2017-03-23 | $15.33 | $19.92 | 8,610 | — | — |
| 2017-03-22 | $15.96 | $20.74 | 7,455 | — | — |
| 2017-03-21 | $16.06 | $20.87 | 19,845 | — | — |
| 2017-03-20 | $16.79 | $21.82 | 5,880 | — | — |
| 2017-03-17 | $16.90 | $21.97 | 50,295 | — | — |
| 2017-03-16 | $17.04 | $22.14 | 28,770 | — | — |
| 2017-03-15 | $16.68 | $21.67 | 2,730 | — | — |
| 2017-03-14 | $16.87 | $21.92 | 0 | — | — |
| 2017-03-13 | $16.87 | $21.92 | 420 | — | — |
| 2017-03-10 | $16.84 | $21.88 | 2,835 | — | — |
| 2017-03-09 | $16.95 | $22.03 | 6,930 | — | — |
| 2017-03-08 | $17.07 | $22.18 | 525 | — | — |
| 2017-03-07 | $17.16 | $22.30 | 1,470 | — | — |
| 2017-03-06 | $17.12 | $22.25 | 8,820 | — | — |
| 2017-03-03 | $17.26 | $22.42 | 19,425 | — | — |
| 2017-03-02 | $17.13 | $22.26 | 3,150 | — | — |
| 2017-03-01 | $17.14 | $22.28 | 10,080 | — | — |
| 2017-02-28 | $17.10 | $22.21 | 6,195 | — | — |
| 2017-02-27 | $17.48 | $22.71 | 2,310 | — | — |
| 2017-02-24 | $17.15 | $22.29 | 7,245 | — | — |
| 2017-02-23 | $17.52 | $22.77 | 840 | — | — |
| 2017-02-22 | $17.52 | $22.77 | 1,575 | — | — |
| 2017-02-21 | $17.43 | $22.65 | 6,510 | — | — |
| 2017-02-17 | $17.43 | $22.65 | 1,155 | — | — |
| 2017-02-16 | $17.60 | $22.87 | 4,200 | — | — |
| 2017-02-15 | $17.00 | $22.09 | 5,355 | — | — |
| 2017-02-14 | $17.13 | $22.26 | 5,565 | — | — |
| 2017-02-13 | $16.90 | $21.97 | 5,565 | — | — |
| 2017-02-10 | $17.85 | $23.19 | 3,990 | — | — |
| 2017-02-09 | $17.85 | $23.19 | 7,770 | — | — |
| 2017-02-08 | $17.71 | $23.02 | 29,295 | — | — |
| 2017-02-07 | $17.07 | $22.10 | 10,185 | — | — |
| 2017-02-06 | $17.33 | $22.44 | 16,905 | — | — |
| 2017-02-03 | $17.94 | $23.23 | 21,525 | — | — |
| 2017-02-02 | $17.21 | $22.28 | 32,235 | — | — |
| 2017-02-01 | $17.09 | $22.12 | 6,300 | — | — |
| 2017-01-31 | $16.90 | $21.89 | 8,295 | — | — |
| 2017-01-30 | $16.79 | $21.74 | 3,675 | — | — |
| 2017-01-27 | $16.71 | $21.64 | 4,725 | — | — |
| 2017-01-26 | $16.68 | $21.59 | 7,875 | — | — |
| 2017-01-25 | $16.81 | $21.76 | 22,365 | — | — |
| 2017-01-24 | $16.48 | $21.33 | 27,090 | — | — |
| 2017-01-23 | $15.43 | $19.98 | 11,130 | — | — |
| 2017-01-20 | $15.70 | $20.33 | 37,800 | — | — |
| 2017-01-19 | $14.24 | $18.43 | 12,390 | — | — |
| 2017-01-18 | $14.05 | $18.19 | 69,930 | — | — |
| 2017-01-17 | $15.19 | $19.67 | 7,980 | — | — |
| 2017-01-13 | $15.14 | $19.61 | 1,260 | — | — |
| 2017-01-12 | $14.94 | $19.35 | 1,890 | — | — |
| 2017-01-11 | $15.19 | $19.67 | 2,730 | — | — |
| 2017-01-10 | $15.21 | $19.69 | 525 | — | — |
| 2017-01-09 | $14.77 | $19.12 | 16,275 | — | — |
| 2017-01-06 | $14.90 | $19.29 | 17,850 | — | — |
| 2017-01-05 | $14.90 | $19.29 | 2,205 | — | — |
| 2017-01-04 | $15.11 | $19.57 | 7,350 | — | — |
| 2017-01-03 | $15.17 | $19.64 | 5,355 | — | — |