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
- 2003-03-18 to 2026-09-01
- 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 | $22.50 | $23.44 | 4,710 | — | — |
| 2017-12-28 | $22.70 | $23.65 | 9,070 | — | — |
| 2017-12-27 | $23.90 | $24.90 | 7,580 | — | — |
| 2017-12-26 | $23.60 | $24.59 | 14,760 | — | — |
| 2017-12-22 | $21.70 | $22.61 | 15,650 | — | — |
| 2017-12-21 | $20.20 | $21.05 | 7,000 | — | — |
| 2017-12-20 | $19.10 | $19.90 | 7,320 | — | — |
| 2017-12-19 | $19.40 | $20.21 | 19,230 | — | — |
| 2017-12-18 | $19.20 | $20.01 | 115,450 | — | — |
| 2017-12-15 | $13.60 | $14.17 | 13,770 | — | — |
| 2017-12-14 | $13.40 | $13.96 | 5,450 | — | — |
| 2017-12-13 | $13.20 | $13.75 | 5,380 | — | — |
| 2017-12-12 | $13.00 | $13.55 | 26,240 | — | — |
| 2017-12-11 | $13.00 | $13.55 | 29,240 | — | — |
| 2017-12-08 | $13.20 | $13.75 | 17,020 | — | — |
| 2017-12-07 | $13.20 | $13.75 | 38,540 | — | — |
| 2017-12-06 | $13.30 | $13.86 | 3,060 | — | — |
| 2017-12-05 | $13.50 | $14.07 | 1,380 | — | — |
| 2017-12-04 | $13.30 | $13.86 | 2,300 | — | — |
| 2017-12-01 | $13.40 | $13.96 | 6,050 | — | — |
| 2017-11-30 | $13.50 | $14.07 | 15,670 | — | — |
| 2017-11-29 | $13.70 | $14.27 | 1,680 | — | — |
| 2017-11-28 | $13.90 | $14.48 | 2,520 | — | — |
| 2017-11-27 | $14.00 | $14.59 | 1,950 | — | — |
| 2017-11-24 | $14.20 | $14.80 | 1,610 | — | — |
| 2017-11-22 | $14.20 | $14.80 | 1,870 | — | — |
| 2017-11-21 | $14.10 | $14.69 | 6,700 | — | — |
| 2017-11-20 | $14.30 | $14.90 | 600 | — | — |
| 2017-11-17 | $14.30 | $14.90 | 1,000 | — | — |
| 2017-11-16 | $14.30 | $14.90 | 860 | — | — |
| 2017-11-15 | $14.30 | $14.90 | 1,590 | — | — |
| 2017-11-14 | $14.40 | $15.00 | 1,920 | — | — |
| 2017-11-13 | $14.30 | $14.90 | 4,060 | — | — |
| 2017-11-10 | $14.40 | $15.00 | 1,940 | — | — |
| 2017-11-09 | $14.80 | $15.42 | 1,350 | — | — |
| 2017-11-08 | $14.90 | $15.52 | 3,000 | — | — |
| 2017-11-07 | $14.80 | $15.42 | 1,940 | — | — |
| 2017-11-06 | $15.00 | $15.63 | 6,150 | — | — |
| 2017-11-03 | $15.00 | $15.63 | 3,650 | — | — |
| 2017-11-02 | $14.40 | $15.00 | 9,200 | — | — |
| 2017-11-01 | $15.00 | $15.63 | 990 | — | — |
| 2017-10-31 | $15.10 | $15.73 | 2,430 | — | — |
| 2017-10-30 | $15.10 | $15.73 | 1,020 | — | — |
| 2017-10-27 | $15.20 | $15.84 | 2,370 | — | — |
| 2017-10-26 | $15.20 | $15.84 | 4,900 | — | — |
| 2017-10-25 | $15.40 | $16.05 | 3,050 | — | — |
| 2017-10-24 | $15.10 | $15.73 | 8,120 | — | — |
| 2017-10-23 | $15.10 | $15.73 | 5,200 | — | — |
| 2017-10-20 | $15.20 | $15.84 | 3,080 | — | — |
| 2017-10-19 | $15.10 | $15.73 | 3,240 | — | — |
| 2017-10-18 | $15.40 | $16.05 | 3,410 | — | — |
| 2017-10-17 | $15.60 | $16.25 | 5,110 | — | — |
| 2017-10-16 | $16.70 | $17.40 | 10,470 | — | — |
| 2017-10-13 | $17.00 | $17.71 | 3,790 | — | — |
| 2017-10-12 | $17.00 | $17.71 | 3,280 | — | — |
| 2017-10-11 | $16.60 | $17.30 | 15,840 | — | — |
| 2017-10-10 | $16.30 | $16.98 | 50,260 | — | — |
| 2017-10-09 | $15.20 | $15.84 | 890 | — | — |
| 2017-10-06 | $15.10 | $15.73 | 1,670 | — | — |
| 2017-10-05 | $15.00 | $15.63 | 1,090 | — | — |
| 2017-10-04 | $15.10 | $15.73 | 2,310 | — | — |
| 2017-10-03 | $15.10 | $15.73 | 1,780 | — | — |
| 2017-10-02 | $14.90 | $15.52 | 2,170 | — | — |
| 2017-09-29 | $14.60 | $15.21 | 2,300 | — | — |
| 2017-09-28 | $14.60 | $15.21 | 1,850 | — | — |
| 2017-09-27 | $14.60 | $15.21 | 1,790 | — | — |
| 2017-09-26 | $14.50 | $15.11 | 1,010 | — | — |
| 2017-09-25 | $14.30 | $14.90 | 2,900 | — | — |
| 2017-09-22 | $14.00 | $14.59 | 1,260 | — | — |
| 2017-09-21 | $13.90 | $14.48 | 2,650 | — | — |
| 2017-09-20 | $13.60 | $14.17 | 940 | — | — |
| 2017-09-19 | $13.90 | $14.48 | 2,340 | — | — |
| 2017-09-18 | $14.10 | $14.69 | 1,320 | — | — |
| 2017-09-15 | $13.80 | $14.38 | 5,230 | — | — |
| 2017-09-14 | $14.50 | $15.11 | 3,540 | — | — |
| 2017-09-13 | $14.50 | $15.11 | 4,980 | — | — |
| 2017-09-12 | $14.70 | $15.32 | 1,380 | — | — |
| 2017-09-11 | $14.80 | $15.42 | 2,750 | — | — |
| 2017-09-08 | $14.70 | $15.32 | 1,640 | — | — |
| 2017-09-07 | $14.40 | $15.00 | 30,560 | — | — |
| 2017-09-06 | $13.70 | $14.27 | 7,670 | — | — |
| 2017-09-05 | $14.00 | $14.59 | 18,480 | — | — |
| 2017-09-01 | $13.80 | $14.38 | 17,920 | — | — |
| 2017-08-31 | $14.70 | $15.32 | 2,860 | — | — |
| 2017-08-30 | $15.30 | $15.94 | 670 | — | — |
| 2017-08-29 | $15.30 | $15.94 | 1,870 | — | — |
| 2017-08-28 | $15.40 | $16.05 | 2,590 | — | — |
| 2017-08-25 | $15.30 | $15.94 | 2,670 | — | — |
| 2017-08-24 | $14.60 | $15.21 | 1,020 | — | — |
| 2017-08-23 | $14.80 | $15.42 | 360 | — | — |
| 2017-08-22 | $14.80 | $15.42 | 730 | — | — |
| 2017-08-21 | $14.70 | $15.32 | 1,060 | — | — |
| 2017-08-18 | $14.80 | $15.42 | 490 | — | — |
| 2017-08-17 | $14.80 | $15.42 | 1,100 | — | — |
| 2017-08-16 | $14.90 | $15.52 | 1,990 | — | — |
| 2017-08-15 | $14.80 | $15.42 | 5,780 | — | — |
| 2017-08-14 | $14.70 | $15.32 | 5,350 | — | — |
| 2017-08-11 | $14.60 | $15.21 | 3,480 | — | — |
| 2017-08-10 | $14.50 | $15.11 | 1,560 | — | — |
| 2017-08-09 | $14.50 | $15.11 | 2,420 | — | — |
| 2017-08-08 | $14.40 | $15.00 | 13,580 | — | — |
| 2017-08-07 | $14.20 | $14.80 | 10,260 | — | — |
| 2017-08-04 | $13.60 | $14.17 | 7,980 | — | — |
| 2017-08-03 | $13.50 | $14.07 | 8,780 | — | — |
| 2017-08-02 | $13.50 | $14.07 | 3,790 | — | — |
| 2017-08-01 | $13.60 | $14.17 | 2,850 | — | — |
| 2017-07-31 | $13.30 | $13.86 | 1,050 | — | — |
| 2017-07-28 | $13.30 | $13.86 | 670 | — | — |
| 2017-07-27 | $13.70 | $14.27 | 600 | — | — |
| 2017-07-26 | $13.90 | $14.48 | 800 | — | — |
| 2017-07-25 | $13.30 | $13.86 | 1,660 | — | — |
| 2017-07-24 | $13.50 | $14.07 | 3,180 | — | — |
| 2017-07-21 | $13.90 | $14.48 | 680 | — | — |
| 2017-07-20 | $13.90 | $14.48 | 3,160 | — | — |
| 2017-07-19 | $14.30 | $14.90 | 2,570 | — | — |
| 2017-07-18 | $13.40 | $13.96 | 710 | — | — |
| 2017-07-17 | $13.60 | $14.17 | 310 | — | — |
| 2017-07-14 | $13.40 | $13.96 | 1,210 | — | — |
| 2017-07-13 | $13.40 | $13.96 | 1,920 | — | — |
| 2017-07-12 | $13.30 | $13.86 | 2,130 | — | — |
| 2017-07-11 | $13.40 | $13.96 | 1,090 | — | — |
| 2017-07-10 | $13.20 | $13.75 | 1,250 | — | — |
| 2017-07-07 | $13.40 | $13.96 | 950 | — | — |
| 2017-07-06 | $13.20 | $13.75 | 1,110 | — | — |
| 2017-07-05 | $13.30 | $13.86 | 1,220 | — | — |
| 2017-07-03 | $13.50 | $14.07 | 480 | — | — |
| 2017-06-30 | $13.40 | $13.96 | 1,790 | — | — |
| 2017-06-29 | $13.10 | $13.65 | 2,760 | — | — |
| 2017-06-28 | $13.00 | $13.55 | 4,600 | — | — |
| 2017-06-27 | $13.60 | $14.17 | 2,210 | — | — |
| 2017-06-26 | $13.50 | $14.07 | 390 | — | — |
| 2017-06-23 | $13.40 | $13.96 | 2,470 | — | — |
| 2017-06-22 | $13.30 | $13.86 | 2,620 | — | — |
| 2017-06-21 | $13.50 | $14.07 | 2,150 | — | — |
| 2017-06-20 | $13.40 | $13.96 | 1,060 | — | — |
| 2017-06-19 | $13.50 | $14.07 | 22,950 | — | — |
| 2017-06-16 | $13.40 | $13.96 | 3,390 | — | — |
| 2017-06-15 | $13.50 | $14.07 | 720 | — | — |
| 2017-06-14 | $13.70 | $14.27 | 5,200 | — | — |
| 2017-06-13 | $13.20 | $13.75 | 780 | — | — |
| 2017-06-12 | $13.20 | $13.75 | 3,020 | — | — |
| 2017-06-09 | $14.20 | $14.80 | 330 | — | — |
| 2017-06-08 | $14.00 | $14.59 | 840 | — | — |
| 2017-06-07 | $13.70 | $14.27 | 1,980 | — | — |
| 2017-06-06 | $14.20 | $14.80 | 1,420 | — | — |
| 2017-06-05 | $14.20 | $14.80 | 710 | — | — |
| 2017-06-02 | $14.00 | $14.59 | 900 | — | — |
| 2017-06-01 | $13.90 | $14.48 | 5,110 | — | — |
| 2017-05-31 | $14.30 | $14.90 | 1,130 | — | — |
| 2017-05-30 | $14.00 | $14.59 | 6,110 | — | — |
| 2017-05-26 | $13.90 | $14.48 | 1,930 | — | — |
| 2017-05-25 | $14.30 | $14.90 | 1,190 | — | — |
| 2017-05-24 | $14.00 | $14.59 | 3,180 | — | — |
| 2017-05-23 | $14.40 | $15.00 | 2,890 | — | — |
| 2017-05-22 | $14.20 | $14.80 | 1,350 | — | — |
| 2017-05-19 | $14.20 | $14.80 | 1,310 | — | — |
| 2017-05-18 | $14.60 | $15.21 | 570 | — | — |
| 2017-05-17 | $14.40 | $15.00 | 1,460 | — | — |
| 2017-05-16 | $14.80 | $15.42 | 1,640 | — | — |
| 2017-05-15 | $15.00 | $15.63 | 2,170 | — | — |
| 2017-05-12 | $14.80 | $15.42 | 2,780 | — | — |
| 2017-05-11 | $15.00 | $15.63 | 1,910 | — | — |
| 2017-05-10 | $15.10 | $15.73 | 4,140 | — | — |
| 2017-05-09 | $15.10 | $15.73 | 4,020 | — | — |
| 2017-05-08 | $15.50 | $16.15 | 3,350 | — | — |
| 2017-05-05 | $15.20 | $15.84 | 16,170 | — | — |
| 2017-05-04 | $14.60 | $15.21 | 15,350 | — | — |
| 2017-05-03 | $13.80 | $14.38 | 5,610 | — | — |
| 2017-05-02 | $13.70 | $14.27 | 1,120 | — | — |
| 2017-05-01 | $13.80 | $14.38 | 1,560 | — | — |
| 2017-04-28 | $14.10 | $14.69 | 6,800 | — | — |
| 2017-04-27 | $14.10 | $14.69 | 8,440 | — | — |
| 2017-04-26 | $13.50 | $14.07 | 930 | — | — |
| 2017-04-25 | $13.10 | $13.65 | 980 | — | — |
| 2017-04-24 | $13.00 | $13.55 | 2,580 | — | — |
| 2017-04-21 | $12.80 | $13.34 | 810 | — | — |
| 2017-04-20 | $12.40 | $12.92 | 1,130 | — | — |
| 2017-04-19 | $12.40 | $12.92 | 1,570 | — | — |
| 2017-04-18 | $12.70 | $13.23 | 1,130 | — | — |
| 2017-04-17 | $12.80 | $13.34 | 1,420 | — | — |
| 2017-04-13 | $13.00 | $13.55 | 1,350 | — | — |
| 2017-04-12 | $12.80 | $13.34 | 730 | — | — |
| 2017-04-11 | $12.70 | $13.23 | 3,190 | — | — |
| 2017-04-10 | $12.40 | $12.92 | 1,230 | — | — |
| 2017-04-07 | $12.60 | $13.13 | 1,660 | — | — |
| 2017-04-06 | $12.70 | $13.23 | 5,010 | — | — |
| 2017-04-05 | $12.20 | $12.71 | 3,870 | — | — |
| 2017-04-04 | $12.60 | $13.13 | 830 | — | — |
| 2017-04-03 | $12.60 | $13.13 | 3,510 | — | — |
| 2017-03-31 | $12.60 | $13.13 | 4,080 | — | — |
| 2017-03-30 | $12.80 | $13.34 | 4,620 | — | — |
| 2017-03-29 | $13.10 | $13.65 | 9,710 | — | — |
| 2017-03-28 | $12.50 | $13.02 | 24,850 | — | — |
| 2017-03-27 | $12.00 | $12.50 | 6,040 | — | — |
| 2017-03-24 | $11.60 | $12.09 | 2,220 | — | — |
| 2017-03-23 | $11.30 | $11.77 | 6,850 | — | — |
| 2017-03-22 | $11.20 | $11.67 | 2,140 | — | — |
| 2017-03-21 | $11.00 | $11.46 | 5,070 | — | — |
| 2017-03-20 | $11.00 | $11.46 | 4,140 | — | — |
| 2017-03-17 | $10.90 | $11.36 | 6,110 | — | — |
| 2017-03-16 | $10.90 | $11.36 | 5,090 | — | — |
| 2017-03-15 | $10.70 | $11.15 | 10,020 | — | — |
| 2017-03-14 | $11.00 | $11.46 | 9,160 | — | — |
| 2017-03-13 | $11.00 | $11.46 | 2,930 | — | — |
| 2017-03-10 | $10.40 | $10.84 | 6,740 | — | — |
| 2017-03-09 | $10.00 | $10.42 | 8,120 | — | — |
| 2017-03-08 | $10.40 | $10.84 | 3,670 | — | — |
| 2017-03-07 | $10.50 | $10.94 | 5,050 | — | — |
| 2017-03-06 | $10.30 | $10.73 | 2,330 | — | — |
| 2017-03-03 | $10.20 | $10.63 | 15,740 | — | — |
| 2017-03-02 | $10.40 | $10.84 | 11,850 | — | — |
| 2017-03-01 | $10.40 | $10.84 | 13,040 | — | — |
| 2017-02-28 | $10.70 | $11.15 | 10,160 | — | — |
| 2017-02-27 | $10.70 | $11.15 | 11,580 | — | — |
| 2017-02-24 | $10.90 | $11.36 | 6,740 | — | — |
| 2017-02-23 | $11.00 | $11.46 | 13,710 | — | — |
| 2017-02-22 | $12.00 | $12.50 | 2,610 | — | — |
| 2017-02-21 | $12.20 | $12.71 | 2,140 | — | — |
| 2017-02-17 | $12.20 | $12.71 | 6,300 | — | — |
| 2017-02-16 | $12.20 | $12.71 | 1,510 | — | — |
| 2017-02-15 | $12.50 | $13.02 | 3,080 | — | — |
| 2017-02-14 | $12.50 | $13.02 | 3,620 | — | — |
| 2017-02-13 | $12.30 | $12.82 | 6,150 | — | — |
| 2017-02-10 | $12.30 | $12.82 | 10,420 | — | — |
| 2017-02-09 | $12.90 | $13.44 | 1,820 | — | — |
| 2017-02-08 | $12.80 | $13.34 | 730 | — | — |
| 2017-02-07 | $13.00 | $13.55 | 1,880 | — | — |
| 2017-02-06 | $13.00 | $13.55 | 2,940 | — | — |
| 2017-02-03 | $13.20 | $13.75 | 480 | — | — |
| 2017-02-02 | $13.00 | $13.55 | 540 | — | — |
| 2017-02-01 | $13.10 | $13.65 | 810 | — | — |
| 2017-01-31 | $12.90 | $13.44 | 1,310 | — | — |
| 2017-01-30 | $12.90 | $13.44 | 900 | — | — |
| 2017-01-27 | $13.20 | $13.75 | 640 | — | — |
| 2017-01-26 | $13.20 | $13.75 | 2,440 | — | — |
| 2017-01-25 | $13.20 | $13.75 | 1,420 | — | — |
| 2017-01-24 | $12.90 | $13.44 | 1,880 | — | — |
| 2017-01-23 | $12.80 | $13.34 | 790 | — | — |
| 2017-01-20 | $13.00 | $13.55 | 3,710 | — | — |
| 2017-01-19 | $13.00 | $13.55 | 2,630 | — | — |
| 2017-01-18 | $13.00 | $13.55 | 3,680 | — | — |
| 2017-01-17 | $13.00 | $13.55 | 2,050 | — | — |
| 2017-01-13 | $13.00 | $13.55 | 6,190 | — | — |
| 2017-01-12 | $13.40 | $13.96 | 1,640 | — | — |
| 2017-01-11 | $13.30 | $13.86 | 13,700 | — | — |
| 2017-01-10 | $13.80 | $14.38 | 540 | — | — |
| 2017-01-09 | $14.00 | $14.59 | 3,470 | — | — |
| 2017-01-06 | $14.40 | $15.00 | 790 | — | — |
| 2017-01-05 | $14.60 | $15.21 | 1,720 | — | — |
| 2017-01-04 | $14.70 | $15.32 | 7,580 | — | — |
| 2017-01-03 | $14.20 | $14.80 | 3,750 | — | — |