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
- 2014-02-04 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 | $16.78 | $22.26 | 188,100 | — | — |
| 2017-12-28 | $16.93 | $22.46 | 182,800 | — | — |
| 2017-12-27 | $17.02 | $22.58 | 145,200 | — | — |
| 2017-12-26 | $17.10 | $22.68 | 133,000 | — | — |
| 2017-12-22 | $16.95 | $22.49 | 136,600 | — | — |
| 2017-12-21 | $17.02 | $22.58 | 185,900 | — | — |
| 2017-12-20 | $16.96 | $22.50 | 141,700 | — | — |
| 2017-12-19 | $17.00 | $22.55 | 162,400 | — | — |
| 2017-12-18 | $17.02 | $22.58 | 281,000 | — | — |
| 2017-12-15 | $17.03 | $22.59 | 988,400 | — | — |
| 2017-12-14 | $16.80 | $22.29 | 293,900 | — | — |
| 2017-12-13 | $16.80 | $22.29 | 295,700 | — | — |
| 2017-12-12 | $16.72 | $22.18 | 235,300 | — | — |
| 2017-12-11 | $16.89 | $22.41 | 174,400 | — | — |
| 2017-12-08 | $16.92 | $22.45 | 131,000 | — | — |
| 2017-12-07 | $16.98 | $22.53 | 267,600 | — | — |
| 2017-12-06 | $17.23 | $22.86 | 198,500 | — | — |
| 2017-12-05 | $17.27 | $22.91 | 326,700 | — | — |
| 2017-12-04 | $17.40 | $23.08 | 345,500 | — | — |
| 2017-12-01 | $17.29 | $22.94 | 207,100 | — | — |
| 2017-11-30 | $17.36 | $23.03 | 213,800 | — | — |
| 2017-11-29 | $17.39 | $23.07 | 210,100 | — | — |
| 2017-11-28 | $17.23 | $22.86 | 260,600 | — | — |
| 2017-11-27 | $17.06 | $22.63 | 264,900 | — | — |
| 2017-11-24 | $17.13 | $22.72 | 97,400 | — | — |
| 2017-11-22 | $17.12 | $22.71 | 187,600 | — | — |
| 2017-11-21 | $16.99 | $22.54 | 262,800 | — | — |
| 2017-11-20 | $16.96 | $22.50 | 148,800 | — | — |
| 2017-11-17 | $16.74 | $22.21 | 225,500 | — | — |
| 2017-11-16 | $16.63 | $22.06 | 266,800 | — | — |
| 2017-11-15 | $15.89 | $21.08 | 266,700 | — | — |
| 2017-11-14 | $15.87 | $21.05 | 158,800 | — | — |
| 2017-11-13 | $15.94 | $21.15 | 202,300 | — | — |
| 2017-11-10 | $15.84 | $21.01 | 206,000 | — | — |
| 2017-11-09 | $15.72 | $20.85 | 259,700 | — | — |
| 2017-11-08 | $15.39 | $20.42 | 146,300 | — | — |
| 2017-11-07 | $15.36 | $20.38 | 211,000 | — | — |
| 2017-11-06 | $15.78 | $20.44 | 364,900 | — | — |
| 2017-11-03 | $15.72 | $20.36 | 243,700 | — | — |
| 2017-11-02 | $15.37 | $19.91 | 428,400 | — | — |
| 2017-11-01 | $15.38 | $19.92 | 287,400 | — | — |
| 2017-10-31 | $15.97 | $20.69 | 414,600 | — | — |
| 2017-10-30 | $15.47 | $20.04 | 318,500 | — | — |
| 2017-10-27 | $15.58 | $20.18 | 301,800 | — | — |
| 2017-10-26 | $15.45 | $20.02 | 362,800 | — | — |
| 2017-10-25 | $15.43 | $19.99 | 246,000 | — | — |
| 2017-10-24 | $15.43 | $19.99 | 205,100 | — | — |
| 2017-10-23 | $15.54 | $20.13 | 264,200 | — | — |
| 2017-10-20 | $15.63 | $20.25 | 207,100 | — | — |
| 2017-10-19 | $15.68 | $20.31 | 297,500 | — | — |
| 2017-10-18 | $15.55 | $20.14 | 352,900 | — | — |
| 2017-10-17 | $15.52 | $20.11 | 359,200 | — | — |
| 2017-10-16 | $15.51 | $20.09 | 202,300 | — | — |
| 2017-10-13 | $15.41 | $19.96 | 267,600 | — | — |
| 2017-10-12 | $15.50 | $20.08 | 465,400 | — | — |
| 2017-10-11 | $15.46 | $20.03 | 196,900 | — | — |
| 2017-10-10 | $15.45 | $20.02 | 252,800 | — | — |
| 2017-10-09 | $15.37 | $19.91 | 360,500 | — | — |
| 2017-10-06 | $15.45 | $20.02 | 321,100 | — | — |
| 2017-10-05 | $15.51 | $20.09 | 408,100 | — | — |
| 2017-10-04 | $15.31 | $19.83 | 495,000 | — | — |
| 2017-10-03 | $15.00 | $19.43 | 341,400 | — | — |
| 2017-10-02 | $14.91 | $19.32 | 326,800 | — | — |
| 2017-09-29 | $14.79 | $19.16 | 189,200 | — | — |
| 2017-09-28 | $14.82 | $19.20 | 296,800 | — | — |
| 2017-09-27 | $14.73 | $19.08 | 404,400 | — | — |
| 2017-09-26 | $14.61 | $18.93 | 271,100 | — | — |
| 2017-09-25 | $14.50 | $18.78 | 272,900 | — | — |
| 2017-09-22 | $14.21 | $18.41 | 226,400 | — | — |
| 2017-09-21 | $14.05 | $18.20 | 228,100 | — | — |
| 2017-09-20 | $14.02 | $18.16 | 262,900 | — | — |
| 2017-09-19 | $13.84 | $17.93 | 192,300 | — | — |
| 2017-09-18 | $13.83 | $17.92 | 173,000 | — | — |
| 2017-09-15 | $13.82 | $17.90 | 407,300 | — | — |
| 2017-09-14 | $13.88 | $17.98 | 317,200 | — | — |
| 2017-09-13 | $13.74 | $17.80 | 144,100 | — | — |
| 2017-09-12 | $13.72 | $17.77 | 167,200 | — | — |
| 2017-09-11 | $13.52 | $17.51 | 301,800 | — | — |
| 2017-09-08 | $13.45 | $17.42 | 282,900 | — | — |
| 2017-09-07 | $13.62 | $17.64 | 217,500 | — | — |
| 2017-09-06 | $13.82 | $17.90 | 144,700 | — | — |
| 2017-09-05 | $13.77 | $17.84 | 168,200 | — | — |
| 2017-09-01 | $14.01 | $18.15 | 158,400 | — | — |
| 2017-08-31 | $13.79 | $17.86 | 218,500 | — | — |
| 2017-08-30 | $13.79 | $17.86 | 177,400 | — | — |
| 2017-08-29 | $13.68 | $17.72 | 199,100 | — | — |
| 2017-08-28 | $13.77 | $17.84 | 398,900 | — | — |
| 2017-08-25 | $13.71 | $17.76 | 186,400 | — | — |
| 2017-08-24 | $13.63 | $17.66 | 238,800 | — | — |
| 2017-08-23 | $13.55 | $17.55 | 184,600 | — | — |
| 2017-08-22 | $13.73 | $17.79 | 232,400 | — | — |
| 2017-08-21 | $13.48 | $17.46 | 237,900 | — | — |
| 2017-08-18 | $13.50 | $17.49 | 332,700 | — | — |
| 2017-08-17 | $13.25 | $17.17 | 241,800 | — | — |
| 2017-08-16 | $13.50 | $17.49 | 212,900 | — | — |
| 2017-08-15 | $13.56 | $17.57 | 338,800 | — | — |
| 2017-08-14 | $13.70 | $17.75 | 287,700 | — | — |
| 2017-08-11 | $13.32 | $17.26 | 424,300 | — | — |
| 2017-08-10 | $13.63 | $17.66 | 305,400 | — | — |
| 2017-08-09 | $13.88 | $17.98 | 568,500 | — | — |
| 2017-08-08 | $13.22 | $17.13 | 507,200 | — | — |
| 2017-08-07 | $13.25 | $17.17 | 367,100 | — | — |
| 2017-08-04 | $13.67 | $17.26 | 430,800 | — | — |
| 2017-08-03 | $13.46 | $16.99 | 314,500 | — | — |
| 2017-08-02 | $13.42 | $16.94 | 540,700 | — | — |
| 2017-08-01 | $14.15 | $17.86 | 340,400 | — | — |
| 2017-07-31 | $13.94 | $17.60 | 409,700 | — | — |
| 2017-07-28 | $14.12 | $17.82 | 853,700 | — | — |
| 2017-07-27 | $13.75 | $17.36 | 659,300 | — | — |
| 2017-07-26 | $13.35 | $16.85 | 556,300 | — | — |
| 2017-07-25 | $13.71 | $17.31 | 375,700 | — | — |
| 2017-07-24 | $13.58 | $17.14 | 409,900 | — | — |
| 2017-07-21 | $13.58 | $17.14 | 427,800 | — | — |
| 2017-07-20 | $13.90 | $17.55 | 218,900 | — | — |
| 2017-07-19 | $13.79 | $17.41 | 242,200 | — | — |
| 2017-07-18 | $13.55 | $17.10 | 336,800 | — | — |
| 2017-07-17 | $13.70 | $17.29 | 438,500 | — | — |
| 2017-07-14 | $13.60 | $17.17 | 257,300 | — | — |
| 2017-07-13 | $13.44 | $16.97 | 176,800 | — | — |
| 2017-07-12 | $13.40 | $16.91 | 160,800 | — | — |
| 2017-07-11 | $13.37 | $16.88 | 246,100 | — | — |
| 2017-07-10 | $13.35 | $16.85 | 164,300 | — | — |
| 2017-07-07 | $13.42 | $16.94 | 176,500 | — | — |
| 2017-07-06 | $13.32 | $16.81 | 308,300 | — | — |
| 2017-07-05 | $13.61 | $17.18 | 319,200 | — | — |
| 2017-07-03 | $13.82 | $17.45 | 238,500 | — | — |
| 2017-06-30 | $13.48 | $17.02 | 436,000 | — | — |
| 2017-06-29 | $13.75 | $17.36 | 286,800 | — | — |
| 2017-06-28 | $13.90 | $17.55 | 349,600 | — | — |
| 2017-06-27 | $13.72 | $17.32 | 331,000 | — | — |
| 2017-06-26 | $13.65 | $17.23 | 526,100 | — | — |
| 2017-06-23 | $13.35 | $16.85 | 1,314,600 | — | — |
| 2017-06-22 | $13.39 | $16.90 | 235,800 | — | — |
| 2017-06-21 | $13.31 | $16.80 | 211,800 | — | — |
| 2017-06-20 | $13.28 | $16.76 | 189,200 | — | — |
| 2017-06-19 | $13.70 | $17.29 | 339,200 | — | — |
| 2017-06-16 | $13.52 | $17.07 | 463,500 | — | — |
| 2017-06-15 | $13.38 | $16.89 | 279,200 | — | — |
| 2017-06-14 | $13.39 | $16.90 | 193,300 | — | — |
| 2017-06-13 | $13.39 | $16.90 | 290,300 | — | — |
| 2017-06-12 | $13.31 | $16.80 | 411,800 | — | — |
| 2017-06-09 | $13.12 | $16.56 | 311,200 | — | — |
| 2017-06-08 | $12.83 | $16.20 | 369,400 | — | — |
| 2017-06-07 | $12.75 | $16.09 | 213,700 | — | — |
| 2017-06-06 | $12.66 | $15.98 | 342,100 | — | — |
| 2017-06-05 | $12.62 | $15.93 | 317,800 | — | — |
| 2017-06-02 | $12.68 | $16.01 | 499,800 | — | — |
| 2017-06-01 | $13.15 | $16.60 | 387,800 | — | — |
| 2017-05-31 | $12.93 | $16.32 | 358,700 | — | — |
| 2017-05-30 | $13.01 | $16.42 | 383,500 | — | — |
| 2017-05-26 | $12.83 | $16.20 | 312,800 | — | — |
| 2017-05-25 | $12.70 | $16.03 | 381,100 | — | — |
| 2017-05-24 | $12.83 | $16.20 | 507,200 | — | — |
| 2017-05-23 | $12.73 | $16.07 | 517,100 | — | — |
| 2017-05-22 | $12.65 | $15.97 | 584,500 | — | — |
| 2017-05-19 | $12.41 | $15.67 | 372,100 | — | — |
| 2017-05-18 | $12.41 | $15.67 | 889,900 | — | — |
| 2017-05-17 | $11.87 | $14.98 | 521,500 | — | — |
| 2017-05-16 | $12.30 | $15.53 | 477,400 | — | — |
| 2017-05-15 | $12.61 | $15.92 | 301,800 | — | — |
| 2017-05-12 | $12.60 | $15.91 | 524,300 | — | — |
| 2017-05-11 | $12.82 | $16.18 | 707,500 | — | — |
| 2017-05-10 | $12.99 | $16.40 | 443,400 | — | — |
| 2017-05-09 | $13.35 | $16.85 | 380,900 | — | — |
| 2017-05-08 | $13.30 | $16.79 | 397,300 | — | — |
| 2017-05-05 | $13.62 | $16.75 | 540,200 | — | — |
| 2017-05-04 | $13.55 | $16.66 | 592,900 | — | — |
| 2017-05-03 | $14.13 | $17.38 | 790,500 | — | — |
| 2017-05-02 | $13.50 | $16.60 | 628,800 | — | — |
| 2017-05-01 | $13.16 | $16.19 | 627,800 | — | — |
| 2017-04-28 | $13.16 | $16.19 | 827,500 | — | — |
| 2017-04-27 | $13.41 | $16.49 | 1,605,200 | — | — |
| 2017-04-26 | $14.65 | $18.02 | 554,300 | — | — |
| 2017-04-25 | $14.40 | $17.71 | 397,000 | — | — |
| 2017-04-24 | $14.25 | $17.53 | 279,600 | — | — |
| 2017-04-21 | $14.27 | $17.55 | 222,800 | — | — |
| 2017-04-20 | $14.41 | $17.72 | 368,600 | — | — |
| 2017-04-19 | $13.97 | $17.18 | 298,500 | — | — |
| 2017-04-18 | $13.87 | $17.06 | 186,300 | — | — |
| 2017-04-17 | $13.85 | $17.03 | 225,500 | — | — |
| 2017-04-13 | $13.66 | $16.80 | 218,900 | — | — |
| 2017-04-12 | $13.82 | $17.00 | 246,200 | — | — |
| 2017-04-11 | $14.05 | $17.28 | 428,600 | — | — |
| 2017-04-10 | $13.76 | $16.92 | 264,900 | — | — |
| 2017-04-07 | $13.66 | $16.80 | 441,100 | — | — |
| 2017-04-06 | $13.66 | $16.80 | 447,300 | — | — |
| 2017-04-05 | $13.62 | $16.75 | 349,300 | — | — |
| 2017-04-04 | $13.81 | $16.98 | 350,300 | — | — |
| 2017-04-03 | $13.84 | $17.02 | 743,100 | — | — |
| 2017-03-31 | $14.21 | $17.48 | 496,900 | — | — |
| 2017-03-30 | $14.28 | $17.56 | 533,200 | — | — |
| 2017-03-29 | $14.09 | $17.33 | 337,800 | — | — |
| 2017-03-28 | $14.20 | $17.46 | 268,500 | — | — |
| 2017-03-27 | $14.18 | $17.44 | 254,700 | — | — |
| 2017-03-24 | $14.32 | $17.61 | 243,000 | — | — |
| 2017-03-23 | $14.29 | $17.57 | 282,300 | — | — |
| 2017-03-22 | $14.17 | $17.43 | 426,300 | — | — |
| 2017-03-21 | $14.37 | $17.67 | 532,000 | — | — |
| 2017-03-20 | $14.68 | $18.05 | 333,900 | — | — |
| 2017-03-17 | $14.84 | $18.25 | 699,000 | — | — |
| 2017-03-16 | $14.75 | $18.14 | 385,900 | — | — |
| 2017-03-15 | $14.95 | $18.39 | 352,700 | — | — |
| 2017-03-14 | $14.74 | $18.13 | 296,800 | — | — |
| 2017-03-13 | $14.71 | $18.09 | 335,700 | — | — |
| 2017-03-10 | $14.71 | $18.09 | 325,400 | — | — |
| 2017-03-09 | $14.63 | $17.99 | 388,300 | — | — |
| 2017-03-08 | $14.64 | $18.01 | 370,700 | — | — |
| 2017-03-07 | $14.65 | $18.02 | 483,700 | — | — |
| 2017-03-06 | $14.78 | $18.18 | 539,100 | — | — |
| 2017-03-03 | $15.19 | $18.25 | 439,200 | — | — |
| 2017-03-02 | $15.20 | $18.26 | 708,600 | — | — |
| 2017-03-01 | $15.47 | $18.59 | 690,500 | — | — |
| 2017-02-28 | $15.43 | $18.54 | 694,900 | — | — |
| 2017-02-27 | $15.53 | $18.66 | 509,700 | — | — |
| 2017-02-24 | $15.31 | $18.40 | 519,800 | — | — |
| 2017-02-23 | $15.10 | $18.14 | 810,600 | — | — |
| 2017-02-22 | $15.22 | $18.29 | 845,600 | — | — |
| 2017-02-21 | $15.01 | $18.03 | 1,259,400 | — | — |
| 2017-02-17 | $15.89 | $19.09 | 328,400 | — | — |
| 2017-02-16 | $15.91 | $19.12 | 287,200 | — | — |
| 2017-02-15 | $15.89 | $19.09 | 268,800 | — | — |
| 2017-02-14 | $15.74 | $18.91 | 230,000 | — | — |
| 2017-02-13 | $15.74 | $18.91 | 230,900 | — | — |
| 2017-02-10 | $15.79 | $18.97 | 164,400 | — | — |
| 2017-02-09 | $15.59 | $18.73 | 262,700 | — | — |
| 2017-02-08 | $15.46 | $18.58 | 284,400 | — | — |
| 2017-02-07 | $15.55 | $18.68 | 159,000 | — | — |
| 2017-02-06 | $15.82 | $19.01 | 225,900 | — | — |
| 2017-02-03 | $15.93 | $19.14 | 304,300 | — | — |
| 2017-02-02 | $15.86 | $19.06 | 428,800 | — | — |
| 2017-02-01 | $16.13 | $19.38 | 729,500 | — | — |
| 2017-01-31 | $15.24 | $18.31 | 363,200 | — | — |
| 2017-01-30 | $15.19 | $18.25 | 321,400 | — | — |
| 2017-01-27 | $15.25 | $18.32 | 402,300 | — | — |
| 2017-01-26 | $15.29 | $18.37 | 185,000 | — | — |
| 2017-01-25 | $15.29 | $18.37 | 429,400 | — | — |
| 2017-01-24 | $15.23 | $18.30 | 300,500 | — | — |
| 2017-01-23 | $15.26 | $18.34 | 220,600 | — | — |
| 2017-01-20 | $15.35 | $18.44 | 326,500 | — | — |
| 2017-01-19 | $15.27 | $18.35 | 277,500 | — | — |
| 2017-01-18 | $15.58 | $18.72 | 294,900 | — | — |
| 2017-01-17 | $15.81 | $19.00 | 187,500 | — | — |
| 2017-01-13 | $16.01 | $19.24 | 264,300 | — | — |
| 2017-01-12 | $15.89 | $19.09 | 531,800 | — | — |
| 2017-01-11 | $15.89 | $19.09 | 622,800 | — | — |
| 2017-01-10 | $15.74 | $18.91 | 354,600 | — | — |
| 2017-01-09 | $15.82 | $19.01 | 432,500 | — | — |
| 2017-01-06 | $15.92 | $19.13 | 451,300 | — | — |
| 2017-01-05 | $16.13 | $19.38 | 243,600 | — | — |
| 2017-01-04 | $16.28 | $19.56 | 321,600 | — | — |
| 2017-01-03 | $16.04 | $19.27 | 325,200 | — | — |