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
- 2001-04-09 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 | $16.70 | $22.50 | 17,700 | — | — |
| 2017-12-28 | $16.85 | $22.70 | 15,200 | — | — |
| 2017-12-27 | $16.83 | $22.67 | 19,100 | — | — |
| 2017-12-26 | $16.96 | $22.85 | 20,900 | — | — |
| 2017-12-22 | $17.16 | $23.12 | 27,900 | — | — |
| 2017-12-21 | $17.50 | $23.57 | 67,200 | — | — |
| 2017-12-20 | $17.46 | $23.52 | 14,400 | — | — |
| 2017-12-19 | $17.61 | $23.72 | 13,200 | — | — |
| 2017-12-18 | $17.72 | $23.87 | 29,400 | — | — |
| 2017-12-15 | $17.72 | $23.87 | 97,300 | — | — |
| 2017-12-14 | $17.43 | $23.48 | 39,400 | — | — |
| 2017-12-13 | $17.72 | $23.87 | 28,100 | — | — |
| 2017-12-12 | $17.74 | $23.90 | 14,900 | — | — |
| 2017-12-11 | $17.83 | $24.02 | 21,500 | — | — |
| 2017-12-08 | $18.02 | $24.27 | 29,700 | — | — |
| 2017-12-07 | $17.90 | $24.11 | 33,800 | — | — |
| 2017-12-06 | $17.51 | $23.59 | 16,700 | — | — |
| 2017-12-05 | $17.49 | $23.56 | 23,000 | — | — |
| 2017-12-04 | $17.50 | $23.57 | 51,000 | — | — |
| 2017-12-01 | $17.47 | $23.53 | 34,300 | — | — |
| 2017-11-30 | $17.42 | $23.47 | 39,800 | — | — |
| 2017-11-29 | $17.39 | $23.43 | 186,800 | — | — |
| 2017-11-28 | $16.97 | $22.86 | 13,700 | — | — |
| 2017-11-27 | $16.88 | $22.74 | 3,800 | — | — |
| 2017-11-24 | $17.02 | $22.93 | 4,400 | — | — |
| 2017-11-22 | $16.94 | $22.82 | 25,100 | — | — |
| 2017-11-21 | $17.14 | $23.09 | 14,200 | — | — |
| 2017-11-20 | $16.95 | $22.83 | 14,800 | — | — |
| 2017-11-17 | $17.03 | $22.94 | 8,800 | — | — |
| 2017-11-16 | $17.00 | $22.90 | 28,300 | — | — |
| 2017-11-15 | $17.07 | $22.99 | 16,300 | — | — |
| 2017-11-14 | $17.03 | $22.94 | 6,200 | — | — |
| 2017-11-13 | $16.91 | $22.68 | 15,800 | — | — |
| 2017-11-10 | $16.67 | $22.36 | 6,000 | — | — |
| 2017-11-09 | $16.79 | $22.52 | 19,900 | — | — |
| 2017-11-08 | $16.81 | $22.55 | 19,900 | — | — |
| 2017-11-07 | $17.00 | $22.81 | 26,800 | — | — |
| 2017-11-06 | $17.17 | $23.03 | 108,400 | — | — |
| 2017-11-03 | $17.05 | $22.87 | 400,300 | — | — |
| 2017-11-02 | $16.87 | $22.63 | 8,200 | — | — |
| 2017-11-01 | $16.53 | $22.17 | 8,100 | — | — |
| 2017-10-31 | $16.46 | $22.08 | 18,600 | — | — |
| 2017-10-30 | $16.46 | $22.08 | 9,900 | — | — |
| 2017-10-27 | $16.87 | $22.63 | 16,800 | — | — |
| 2017-10-26 | $16.87 | $22.63 | 17,900 | — | — |
| 2017-10-25 | $16.87 | $22.63 | 3,500 | — | — |
| 2017-10-24 | $16.91 | $22.68 | 11,300 | — | — |
| 2017-10-23 | $16.98 | $22.78 | 6,900 | — | — |
| 2017-10-20 | $17.18 | $23.05 | 18,000 | — | — |
| 2017-10-19 | $16.98 | $22.78 | 15,700 | — | — |
| 2017-10-18 | $16.82 | $22.56 | 12,300 | — | — |
| 2017-10-17 | $16.96 | $22.75 | 9,000 | — | — |
| 2017-10-16 | $17.09 | $22.93 | 43,000 | — | — |
| 2017-10-13 | $17.03 | $22.85 | 9,000 | — | — |
| 2017-10-12 | $16.87 | $22.63 | 10,900 | — | — |
| 2017-10-11 | $16.95 | $22.74 | 41,000 | — | — |
| 2017-10-10 | $17.02 | $22.83 | 21,100 | — | — |
| 2017-10-09 | $17.07 | $22.90 | 18,400 | — | — |
| 2017-10-06 | $17.12 | $22.97 | 21,100 | — | — |
| 2017-10-05 | $16.99 | $22.79 | 20,100 | — | — |
| 2017-10-04 | $16.98 | $22.78 | 15,200 | — | — |
| 2017-10-03 | $16.95 | $22.74 | 23,900 | — | — |
| 2017-10-02 | $16.95 | $22.74 | 27,400 | — | — |
| 2017-09-29 | $16.65 | $22.34 | 29,400 | — | — |
| 2017-09-28 | $16.56 | $22.21 | 86,900 | — | — |
| 2017-09-27 | $16.40 | $22.00 | 59,800 | — | — |
| 2017-09-26 | $16.25 | $21.80 | 44,700 | — | — |
| 2017-09-25 | $16.30 | $21.87 | 38,500 | — | — |
| 2017-09-22 | $16.40 | $22.00 | 40,700 | — | — |
| 2017-09-21 | $16.15 | $21.66 | 24,600 | — | — |
| 2017-09-20 | $16.19 | $21.72 | 35,200 | — | — |
| 2017-09-19 | $16.31 | $21.88 | 19,100 | — | — |
| 2017-09-18 | $16.52 | $22.16 | 20,700 | — | — |
| 2017-09-15 | $16.50 | $22.13 | 43,900 | — | — |
| 2017-09-14 | $16.52 | $22.16 | 11,900 | — | — |
| 2017-09-13 | $16.54 | $22.19 | 20,500 | — | — |
| 2017-09-12 | $16.49 | $22.12 | 63,500 | — | — |
| 2017-09-11 | $16.43 | $22.04 | 7,200 | — | — |
| 2017-09-08 | $16.29 | $21.85 | 3,900 | — | — |
| 2017-09-07 | $16.26 | $21.81 | 7,900 | — | — |
| 2017-09-06 | $16.25 | $21.80 | 12,400 | — | — |
| 2017-09-05 | $16.34 | $21.92 | 10,000 | — | — |
| 2017-09-01 | $16.57 | $22.23 | 16,800 | — | — |
| 2017-08-31 | $16.49 | $22.12 | 12,300 | — | — |
| 2017-08-30 | $16.48 | $22.11 | 10,000 | — | — |
| 2017-08-29 | $16.70 | $22.40 | 2,300 | — | — |
| 2017-08-28 | $16.77 | $22.50 | 4,900 | — | — |
| 2017-08-25 | $16.83 | $22.58 | 4,400 | — | — |
| 2017-08-24 | $16.74 | $22.46 | 13,600 | — | — |
| 2017-08-23 | $16.35 | $21.93 | 14,600 | — | — |
| 2017-08-22 | $16.44 | $22.05 | 34,200 | — | — |
| 2017-08-21 | $16.28 | $21.84 | 11,300 | — | — |
| 2017-08-18 | $16.09 | $21.58 | 24,900 | — | — |
| 2017-08-17 | $16.18 | $21.71 | 14,600 | — | — |
| 2017-08-16 | $16.45 | $22.07 | 11,600 | — | — |
| 2017-08-15 | $16.53 | $22.17 | 22,300 | — | — |
| 2017-08-14 | $16.43 | $22.04 | 12,900 | — | — |
| 2017-08-11 | $16.32 | $21.89 | 9,900 | — | — |
| 2017-08-10 | $16.56 | $22.21 | 24,400 | — | — |
| 2017-08-09 | $16.70 | $22.34 | 16,700 | — | — |
| 2017-08-08 | $16.90 | $22.60 | 68,600 | — | — |
| 2017-08-07 | $16.60 | $22.20 | 12,300 | — | — |
| 2017-08-04 | $16.80 | $22.47 | 18,300 | — | — |
| 2017-08-03 | $16.78 | $22.44 | 6,800 | — | — |
| 2017-08-02 | $17.07 | $22.83 | 10,400 | — | — |
| 2017-08-01 | $17.17 | $22.96 | 15,200 | — | — |
| 2017-07-31 | $16.89 | $22.59 | 12,400 | — | — |
| 2017-07-28 | $16.87 | $22.56 | 5,800 | — | — |
| 2017-07-27 | $16.92 | $22.63 | 8,000 | — | — |
| 2017-07-26 | $16.97 | $22.70 | 15,500 | — | — |
| 2017-07-25 | $16.82 | $22.50 | 18,900 | — | — |
| 2017-07-24 | $16.38 | $21.91 | 35,500 | — | — |
| 2017-07-21 | $16.50 | $22.07 | 21,800 | — | — |
| 2017-07-20 | $16.71 | $22.35 | 9,100 | — | — |
| 2017-07-19 | $16.71 | $22.35 | 4,900 | — | — |
| 2017-07-18 | $16.76 | $22.42 | 24,100 | — | — |
| 2017-07-17 | $16.84 | $22.52 | 6,900 | — | — |
| 2017-07-14 | $17.06 | $22.82 | 4,500 | — | — |
| 2017-07-13 | $16.87 | $22.56 | 4,100 | — | — |
| 2017-07-12 | $17.00 | $22.74 | 14,300 | — | — |
| 2017-07-11 | $16.75 | $22.40 | 16,200 | — | — |
| 2017-07-10 | $16.85 | $22.54 | 7,900 | — | — |
| 2017-07-07 | $16.98 | $22.71 | 12,600 | — | — |
| 2017-07-06 | $16.71 | $22.35 | 9,600 | — | — |
| 2017-07-05 | $16.88 | $22.58 | 20,100 | — | — |
| 2017-07-03 | $16.74 | $22.39 | 8,100 | — | — |
| 2017-06-30 | $16.45 | $22.00 | 31,700 | — | — |
| 2017-06-29 | $16.56 | $22.15 | 19,000 | — | — |
| 2017-06-28 | $16.55 | $22.13 | 50,600 | — | — |
| 2017-06-27 | $16.25 | $21.73 | 44,100 | — | — |
| 2017-06-26 | $16.20 | $21.67 | 49,500 | — | — |
| 2017-06-23 | $16.89 | $22.59 | 115,000 | — | — |
| 2017-06-22 | $16.41 | $21.95 | 21,700 | — | — |
| 2017-06-21 | $16.51 | $22.08 | 33,300 | — | — |
| 2017-06-20 | $16.99 | $22.72 | 19,900 | — | — |
| 2017-06-19 | $17.18 | $22.98 | 40,000 | — | — |
| 2017-06-16 | $17.00 | $22.74 | 103,900 | — | — |
| 2017-06-15 | $17.11 | $22.88 | 16,800 | — | — |
| 2017-06-14 | $17.12 | $22.90 | 57,400 | — | — |
| 2017-06-13 | $16.88 | $22.58 | 21,100 | — | — |
| 2017-06-12 | $16.86 | $22.55 | 21,600 | — | — |
| 2017-06-09 | $16.92 | $22.63 | 41,700 | — | — |
| 2017-06-08 | $16.65 | $22.27 | 21,000 | — | — |
| 2017-06-07 | $16.19 | $21.65 | 9,700 | — | — |
| 2017-06-06 | $16.32 | $21.83 | 10,600 | — | — |
| 2017-06-05 | $16.40 | $21.93 | 16,600 | — | — |
| 2017-06-02 | $16.70 | $22.34 | 23,700 | — | — |
| 2017-06-01 | $16.22 | $21.69 | 14,700 | — | — |
| 2017-05-31 | $15.93 | $21.31 | 17,900 | — | — |
| 2017-05-30 | $15.86 | $21.21 | 33,300 | — | — |
| 2017-05-26 | $15.98 | $21.37 | 9,400 | — | — |
| 2017-05-25 | $15.86 | $21.21 | 14,900 | — | — |
| 2017-05-24 | $16.00 | $21.40 | 20,500 | — | — |
| 2017-05-23 | $16.06 | $21.48 | 13,200 | — | — |
| 2017-05-22 | $15.90 | $21.27 | 12,700 | — | — |
| 2017-05-19 | $15.64 | $20.92 | 32,800 | — | — |
| 2017-05-18 | $15.74 | $21.05 | 16,600 | — | — |
| 2017-05-17 | $15.73 | $21.04 | 27,100 | — | — |
| 2017-05-16 | $16.49 | $22.05 | 16,600 | — | — |
| 2017-05-15 | $16.25 | $21.73 | 22,000 | — | — |
| 2017-05-12 | $16.17 | $21.63 | 19,200 | — | — |
| 2017-05-11 | $16.63 | $22.24 | 37,000 | — | — |
| 2017-05-10 | $16.58 | $22.11 | 21,500 | — | — |
| 2017-05-09 | $16.56 | $22.08 | 24,900 | — | — |
| 2017-05-08 | $16.55 | $22.07 | 43,200 | — | — |
| 2017-05-05 | $16.55 | $22.07 | 23,900 | — | — |
| 2017-05-04 | $16.59 | $22.12 | 26,000 | — | — |
| 2017-05-03 | $16.41 | $21.88 | 56,100 | — | — |
| 2017-05-02 | $16.51 | $22.01 | 24,800 | — | — |
| 2017-05-01 | $16.64 | $22.19 | 37,300 | — | — |
| 2017-04-28 | $16.59 | $22.12 | 52,100 | — | — |
| 2017-04-27 | $16.95 | $22.60 | 53,400 | — | — |
| 2017-04-26 | $17.07 | $22.76 | 59,800 | — | — |
| 2017-04-25 | $16.94 | $22.59 | 37,600 | — | — |
| 2017-04-24 | $16.84 | $22.45 | 33,900 | — | — |
| 2017-04-21 | $16.75 | $22.33 | 40,300 | — | — |
| 2017-04-20 | $17.11 | $22.81 | 33,300 | — | — |
| 2017-04-19 | $17.08 | $22.77 | 67,900 | — | — |
| 2017-04-18 | $17.04 | $22.72 | 12,400 | — | — |
| 2017-04-17 | $16.60 | $22.13 | 28,000 | — | — |
| 2017-04-13 | $16.58 | $22.11 | 28,300 | — | — |
| 2017-04-12 | $16.70 | $22.27 | 24,400 | — | — |
| 2017-04-11 | $17.21 | $22.95 | 35,600 | — | — |
| 2017-04-10 | $16.91 | $22.55 | 10,900 | — | — |
| 2017-04-07 | $17.13 | $22.84 | 16,300 | — | — |
| 2017-04-06 | $17.23 | $22.97 | 57,600 | — | — |
| 2017-04-05 | $17.04 | $22.72 | 36,000 | — | — |
| 2017-04-04 | $17.08 | $22.77 | 25,000 | — | — |
| 2017-04-03 | $16.91 | $22.55 | 47,400 | — | — |
| 2017-03-31 | $16.71 | $22.28 | 25,400 | — | — |
| 2017-03-30 | $16.78 | $22.37 | 20,500 | — | — |
| 2017-03-29 | $16.54 | $22.05 | 33,900 | — | — |
| 2017-03-28 | $16.19 | $21.59 | 38,700 | — | — |
| 2017-03-27 | $15.93 | $21.24 | 70,300 | — | — |
| 2017-03-24 | $15.86 | $21.15 | 58,100 | — | — |
| 2017-03-23 | $15.70 | $20.93 | 17,500 | — | — |
| 2017-03-22 | $15.67 | $20.89 | 18,600 | — | — |
| 2017-03-21 | $16.07 | $21.43 | 16,500 | — | — |
| 2017-03-20 | $16.82 | $22.43 | 17,800 | — | — |
| 2017-03-17 | $16.86 | $22.48 | 47,100 | — | — |
| 2017-03-16 | $16.84 | $22.45 | 22,900 | — | — |
| 2017-03-15 | $16.62 | $22.16 | 102,700 | — | — |
| 2017-03-14 | $16.34 | $21.79 | 92,000 | — | — |
| 2017-03-13 | $16.38 | $21.84 | 21,500 | — | — |
| 2017-03-10 | $16.49 | $21.99 | 25,700 | — | — |
| 2017-03-09 | $16.60 | $22.13 | 18,000 | — | — |
| 2017-03-08 | $16.90 | $22.53 | 35,000 | — | — |
| 2017-03-07 | $16.71 | $22.28 | 63,300 | — | — |
| 2017-03-06 | $16.77 | $22.36 | 30,600 | — | — |
| 2017-03-03 | $17.00 | $22.67 | 20,400 | — | — |
| 2017-03-02 | $17.27 | $23.03 | 57,300 | — | — |
| 2017-03-01 | $17.76 | $23.68 | 51,500 | — | — |
| 2017-02-28 | $17.37 | $23.16 | 77,000 | — | — |
| 2017-02-27 | $17.32 | $23.09 | 34,700 | — | — |
| 2017-02-24 | $17.42 | $23.23 | 23,900 | — | — |
| 2017-02-23 | $17.51 | $23.35 | 26,000 | — | — |
| 2017-02-22 | $17.37 | $23.16 | 29,000 | — | — |
| 2017-02-21 | $17.33 | $23.11 | 37,700 | — | — |
| 2017-02-17 | $17.32 | $23.09 | 40,500 | — | — |
| 2017-02-16 | $17.32 | $23.09 | 50,200 | — | — |
| 2017-02-15 | $17.30 | $23.07 | 51,300 | — | — |
| 2017-02-14 | $17.32 | $23.03 | 50,100 | — | — |
| 2017-02-13 | $17.26 | $22.95 | 90,800 | — | — |
| 2017-02-10 | $17.05 | $22.67 | 46,400 | — | — |
| 2017-02-09 | $17.01 | $22.62 | 29,300 | — | — |
| 2017-02-08 | $16.83 | $22.38 | 29,300 | — | — |
| 2017-02-07 | $16.88 | $22.44 | 27,800 | — | — |
| 2017-02-06 | $16.65 | $22.14 | 108,100 | — | — |
| 2017-02-03 | $16.76 | $22.28 | 36,100 | — | — |
| 2017-02-02 | $16.42 | $21.83 | 22,400 | — | — |
| 2017-02-01 | $16.57 | $22.03 | 52,800 | — | — |
| 2017-01-31 | $16.09 | $21.39 | 114,600 | — | — |
| 2017-01-30 | $15.89 | $21.13 | 13,900 | — | — |
| 2017-01-27 | $15.97 | $21.23 | 19,200 | — | — |
| 2017-01-26 | $16.04 | $21.33 | 23,200 | — | — |
| 2017-01-25 | $15.98 | $21.25 | 20,700 | — | — |
| 2017-01-24 | $15.87 | $21.10 | 28,800 | — | — |
| 2017-01-23 | $15.59 | $20.73 | 18,200 | — | — |
| 2017-01-20 | $15.55 | $20.67 | 35,900 | — | — |
| 2017-01-19 | $15.50 | $20.61 | 8,400 | — | — |
| 2017-01-18 | $15.76 | $20.95 | 12,700 | — | — |
| 2017-01-17 | $15.50 | $20.61 | 26,700 | — | — |
| 2017-01-13 | $15.82 | $21.03 | 16,500 | — | — |
| 2017-01-12 | $15.56 | $20.69 | 15,500 | — | — |
| 2017-01-11 | $15.76 | $20.95 | 32,700 | — | — |
| 2017-01-10 | $15.52 | $20.64 | 12,800 | — | — |
| 2017-01-09 | $15.23 | $20.25 | 18,700 | — | — |
| 2017-01-06 | $15.03 | $19.98 | 10,300 | — | — |
| 2017-01-05 | $15.22 | $20.24 | 24,400 | — | — |
| 2017-01-04 | $15.49 | $20.60 | 20,700 | — | — |
| 2017-01-03 | $15.48 | $20.58 | 88,600 | — | — |