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
- 2007-04-23 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 | $14.94 | $17.26 | 201,600 | — | — |
| 2017-12-28 | $14.88 | $17.19 | 126,600 | — | — |
| 2017-12-27 | $14.91 | $17.22 | 154,100 | — | — |
| 2017-12-26 | $14.98 | $17.30 | 125,500 | — | — |
| 2017-12-22 | $15.01 | $17.34 | 109,600 | — | — |
| 2017-12-21 | $15.11 | $17.45 | 103,200 | — | — |
| 2017-12-20 | $15.13 | $17.48 | 153,100 | — | — |
| 2017-12-19 | $15.17 | $17.52 | 193,100 | — | — |
| 2017-12-18 | $15.24 | $17.60 | 254,100 | — | — |
| 2017-12-15 | $15.14 | $17.49 | 738,200 | — | — |
| 2017-12-14 | $14.92 | $17.23 | 479,400 | — | — |
| 2017-12-13 | $15.05 | $17.38 | 219,300 | — | — |
| 2017-12-12 | $15.15 | $17.50 | 276,300 | — | — |
| 2017-12-11 | $15.09 | $17.43 | 122,500 | — | — |
| 2017-12-08 | $15.25 | $17.61 | 87,900 | — | — |
| 2017-12-07 | $15.37 | $17.75 | 163,000 | — | — |
| 2017-12-06 | $15.37 | $17.75 | 99,400 | — | — |
| 2017-12-05 | $15.39 | $17.78 | 150,200 | — | — |
| 2017-12-04 | $15.42 | $17.81 | 159,800 | — | — |
| 2017-12-01 | $15.28 | $17.65 | 233,000 | — | — |
| 2017-11-30 | $15.23 | $17.59 | 289,800 | — | — |
| 2017-11-29 | $15.45 | $17.84 | 224,200 | — | — |
| 2017-11-28 | $15.31 | $17.68 | 93,900 | — | — |
| 2017-11-27 | $14.97 | $17.29 | 92,400 | — | — |
| 2017-11-24 | $15.14 | $17.29 | 73,000 | — | — |
| 2017-11-22 | $15.20 | $17.36 | 104,000 | — | — |
| 2017-11-21 | $15.26 | $17.43 | 104,300 | — | — |
| 2017-11-20 | $15.18 | $17.34 | 138,200 | — | — |
| 2017-11-17 | $15.19 | $17.35 | 104,700 | — | — |
| 2017-11-16 | $15.11 | $17.26 | 117,800 | — | — |
| 2017-11-15 | $15.02 | $17.15 | 107,500 | — | — |
| 2017-11-14 | $15.08 | $17.22 | 116,500 | — | — |
| 2017-11-13 | $14.96 | $17.08 | 120,100 | — | — |
| 2017-11-10 | $14.79 | $16.89 | 101,700 | — | — |
| 2017-11-09 | $14.81 | $16.91 | 202,000 | — | — |
| 2017-11-08 | $15.00 | $17.13 | 216,800 | — | — |
| 2017-11-07 | $15.22 | $17.38 | 145,200 | — | — |
| 2017-11-06 | $15.46 | $17.66 | 72,800 | — | — |
| 2017-11-03 | $15.55 | $17.76 | 246,400 | — | — |
| 2017-11-02 | $15.33 | $17.51 | 171,800 | — | — |
| 2017-11-01 | $15.28 | $17.45 | 95,000 | — | — |
| 2017-10-31 | $15.42 | $17.61 | 132,800 | — | — |
| 2017-10-30 | $15.65 | $17.87 | 87,600 | — | — |
| 2017-10-27 | $15.94 | $18.20 | 70,700 | — | — |
| 2017-10-26 | $16.02 | $18.30 | 76,700 | — | — |
| 2017-10-25 | $15.80 | $18.04 | 132,300 | — | — |
| 2017-10-24 | $15.68 | $17.91 | 138,700 | — | — |
| 2017-10-23 | $15.69 | $17.92 | 135,100 | — | — |
| 2017-10-20 | $15.87 | $18.12 | 127,400 | — | — |
| 2017-10-19 | $15.88 | $18.14 | 108,700 | — | — |
| 2017-10-18 | $15.90 | $18.16 | 121,200 | — | — |
| 2017-10-17 | $15.89 | $18.15 | 104,900 | — | — |
| 2017-10-16 | $16.04 | $18.32 | 157,200 | — | — |
| 2017-10-13 | $15.91 | $18.17 | 229,400 | — | — |
| 2017-10-12 | $15.93 | $18.19 | 167,900 | — | — |
| 2017-10-11 | $15.78 | $18.02 | 178,400 | — | — |
| 2017-10-10 | $15.83 | $18.08 | 231,800 | — | — |
| 2017-10-09 | $15.71 | $17.94 | 217,400 | — | — |
| 2017-10-06 | $15.85 | $18.10 | 104,900 | — | — |
| 2017-10-05 | $15.86 | $18.11 | 158,100 | — | — |
| 2017-10-04 | $15.73 | $17.96 | 136,800 | — | — |
| 2017-10-03 | $15.95 | $18.22 | 231,000 | — | — |
| 2017-10-02 | $16.00 | $18.27 | 312,800 | — | — |
| 2017-09-29 | $16.13 | $18.42 | 106,800 | — | — |
| 2017-09-28 | $16.10 | $18.39 | 156,800 | — | — |
| 2017-09-27 | $16.04 | $18.32 | 152,700 | — | — |
| 2017-09-26 | $15.74 | $17.98 | 186,700 | — | — |
| 2017-09-25 | $15.73 | $17.96 | 134,600 | — | — |
| 2017-09-22 | $15.59 | $17.80 | 101,500 | — | — |
| 2017-09-21 | $15.62 | $17.84 | 92,800 | — | — |
| 2017-09-20 | $15.67 | $17.90 | 144,300 | — | — |
| 2017-09-19 | $15.42 | $17.61 | 167,700 | — | — |
| 2017-09-18 | $15.27 | $17.44 | 292,000 | — | — |
| 2017-09-15 | $14.92 | $17.04 | 855,700 | — | — |
| 2017-09-14 | $14.96 | $17.08 | 302,800 | — | — |
| 2017-09-13 | $15.00 | $17.13 | 225,400 | — | — |
| 2017-09-12 | $15.00 | $17.13 | 229,900 | — | — |
| 2017-09-11 | $15.00 | $17.13 | 125,100 | — | — |
| 2017-09-08 | $14.86 | $16.97 | 159,600 | — | — |
| 2017-09-07 | $14.84 | $16.75 | 155,800 | — | — |
| 2017-09-06 | $15.05 | $16.99 | 169,700 | — | — |
| 2017-09-05 | $15.08 | $17.02 | 128,500 | — | — |
| 2017-09-01 | $15.46 | $17.45 | 137,600 | — | — |
| 2017-08-31 | $15.38 | $17.36 | 192,400 | — | — |
| 2017-08-30 | $15.35 | $17.33 | 132,700 | — | — |
| 2017-08-29 | $15.16 | $17.11 | 65,700 | — | — |
| 2017-08-28 | $15.19 | $17.15 | 90,000 | — | — |
| 2017-08-25 | $15.33 | $17.31 | 81,200 | — | — |
| 2017-08-24 | $15.10 | $17.05 | 65,800 | — | — |
| 2017-08-23 | $15.13 | $17.08 | 94,900 | — | — |
| 2017-08-22 | $15.05 | $16.99 | 91,000 | — | — |
| 2017-08-21 | $15.11 | $17.06 | 93,900 | — | — |
| 2017-08-18 | $15.13 | $17.08 | 74,400 | — | — |
| 2017-08-17 | $15.12 | $17.07 | 177,400 | — | — |
| 2017-08-16 | $15.44 | $17.43 | 119,200 | — | — |
| 2017-08-15 | $15.34 | $17.32 | 102,100 | — | — |
| 2017-08-14 | $15.40 | $17.39 | 145,000 | — | — |
| 2017-08-11 | $14.99 | $16.92 | 123,900 | — | — |
| 2017-08-10 | $15.22 | $17.18 | 144,300 | — | — |
| 2017-08-09 | $15.40 | $17.39 | 118,000 | — | — |
| 2017-08-08 | $15.51 | $17.51 | 140,500 | — | — |
| 2017-08-07 | $15.59 | $17.60 | 705,600 | — | — |
| 2017-08-04 | $15.68 | $17.70 | 51,700 | — | — |
| 2017-08-03 | $15.70 | $17.72 | 83,000 | — | — |
| 2017-08-02 | $15.80 | $17.84 | 126,000 | — | — |
| 2017-08-01 | $16.03 | $18.10 | 124,800 | — | — |
| 2017-07-31 | $15.98 | $18.04 | 117,300 | — | — |
| 2017-07-28 | $15.83 | $17.87 | 104,300 | — | — |
| 2017-07-27 | $15.87 | $17.92 | 88,200 | — | — |
| 2017-07-26 | $15.65 | $17.67 | 109,700 | — | — |
| 2017-07-25 | $15.93 | $17.98 | 149,100 | — | — |
| 2017-07-24 | $15.70 | $17.72 | 120,500 | — | — |
| 2017-07-21 | $15.66 | $17.68 | 97,400 | — | — |
| 2017-07-20 | $15.60 | $17.61 | 101,000 | — | — |
| 2017-07-19 | $15.75 | $17.78 | 92,800 | — | — |
| 2017-07-18 | $15.68 | $17.70 | 132,700 | — | — |
| 2017-07-17 | $15.68 | $17.70 | 175,900 | — | — |
| 2017-07-14 | $15.65 | $17.67 | 118,600 | — | — |
| 2017-07-13 | $15.70 | $17.72 | 133,300 | — | — |
| 2017-07-12 | $15.81 | $17.85 | 104,900 | — | — |
| 2017-07-11 | $15.68 | $17.70 | 157,900 | — | — |
| 2017-07-10 | $15.66 | $17.68 | 133,000 | — | — |
| 2017-07-07 | $15.77 | $17.80 | 104,600 | — | — |
| 2017-07-06 | $15.61 | $17.62 | 197,300 | — | — |
| 2017-07-05 | $15.82 | $17.86 | 147,600 | — | — |
| 2017-07-03 | $16.04 | $18.11 | 141,600 | — | — |
| 2017-06-30 | $15.47 | $17.46 | 225,300 | — | — |
| 2017-06-29 | $15.49 | $17.49 | 219,100 | — | — |
| 2017-06-28 | $15.48 | $17.48 | 249,300 | — | — |
| 2017-06-27 | $15.48 | $17.48 | 157,100 | — | — |
| 2017-06-26 | $15.52 | $17.52 | 170,500 | — | — |
| 2017-06-23 | $15.43 | $17.42 | 667,500 | — | — |
| 2017-06-22 | $15.30 | $17.27 | 164,400 | — | — |
| 2017-06-21 | $15.33 | $17.31 | 161,800 | — | — |
| 2017-06-20 | $15.59 | $17.60 | 135,300 | — | — |
| 2017-06-19 | $15.82 | $17.86 | 121,900 | — | — |
| 2017-06-16 | $15.74 | $17.77 | 425,500 | — | — |
| 2017-06-15 | $15.94 | $18.00 | 146,000 | — | — |
| 2017-06-14 | $16.07 | $18.14 | 153,300 | — | — |
| 2017-06-13 | $15.96 | $18.02 | 139,800 | — | — |
| 2017-06-12 | $15.84 | $17.88 | 213,600 | — | — |
| 2017-06-09 | $15.95 | $18.01 | 214,900 | — | — |
| 2017-06-08 | $15.61 | $17.62 | 170,400 | — | — |
| 2017-06-07 | $15.44 | $17.43 | 284,600 | — | — |
| 2017-06-06 | $15.49 | $17.35 | 189,600 | — | — |
| 2017-06-05 | $15.52 | $17.38 | 186,500 | — | — |
| 2017-06-02 | $15.81 | $17.70 | 280,900 | — | — |
| 2017-06-01 | $16.01 | $17.93 | 155,300 | — | — |
| 2017-05-31 | $15.62 | $17.49 | 385,700 | — | — |
| 2017-05-30 | $15.74 | $17.63 | 180,700 | — | — |
| 2017-05-26 | $15.91 | $17.82 | 219,500 | — | — |
| 2017-05-25 | $16.01 | $17.93 | 105,700 | — | — |
| 2017-05-24 | $16.05 | $17.97 | 86,700 | — | — |
| 2017-05-23 | $16.24 | $18.19 | 76,000 | — | — |
| 2017-05-22 | $16.10 | $18.03 | 157,000 | — | — |
| 2017-05-19 | $16.01 | $17.93 | 155,000 | — | — |
| 2017-05-18 | $16.14 | $18.07 | 180,500 | — | — |
| 2017-05-17 | $16.06 | $17.98 | 115,500 | — | — |
| 2017-05-16 | $16.61 | $18.60 | 160,300 | — | — |
| 2017-05-15 | $16.63 | $18.62 | 94,500 | — | — |
| 2017-05-12 | $16.46 | $18.43 | 115,200 | — | — |
| 2017-05-11 | $16.58 | $18.57 | 87,100 | — | — |
| 2017-05-10 | $16.81 | $18.82 | 132,200 | — | — |
| 2017-05-09 | $16.77 | $18.78 | 79,100 | — | — |
| 2017-05-08 | $16.90 | $18.93 | 89,400 | — | — |
| 2017-05-05 | $16.79 | $18.80 | 132,200 | — | — |
| 2017-05-04 | $16.80 | $18.81 | 97,700 | — | — |
| 2017-05-03 | $16.75 | $18.76 | 148,300 | — | — |
| 2017-05-02 | $16.70 | $18.70 | 154,300 | — | — |
| 2017-05-01 | $16.95 | $18.98 | 223,300 | — | — |
| 2017-04-28 | $16.54 | $18.52 | 165,900 | — | — |
| 2017-04-27 | $16.73 | $18.74 | 154,700 | — | — |
| 2017-04-26 | $16.77 | $18.78 | 151,600 | — | — |
| 2017-04-25 | $16.68 | $18.68 | 136,700 | — | — |
| 2017-04-24 | $16.72 | $18.72 | 134,600 | — | — |
| 2017-04-21 | $16.60 | $18.59 | 152,100 | — | — |
| 2017-04-20 | $16.50 | $18.48 | 186,800 | — | — |
| 2017-04-19 | $16.41 | $18.38 | 163,700 | — | — |
| 2017-04-18 | $16.32 | $18.28 | 119,500 | — | — |
| 2017-04-17 | $16.27 | $18.22 | 212,900 | — | — |
| 2017-04-13 | $15.96 | $17.87 | 159,700 | — | — |
| 2017-04-12 | $16.27 | $18.22 | 136,900 | — | — |
| 2017-04-11 | $16.42 | $18.39 | 170,400 | — | — |
| 2017-04-10 | $16.36 | $18.32 | 152,000 | — | — |
| 2017-04-07 | $16.43 | $18.40 | 186,900 | — | — |
| 2017-04-06 | $16.39 | $18.35 | 154,400 | — | — |
| 2017-04-05 | $16.35 | $18.31 | 277,400 | — | — |
| 2017-04-04 | $16.69 | $18.69 | 300,100 | — | — |
| 2017-04-03 | $16.62 | $18.61 | 300,000 | — | — |
| 2017-03-31 | $16.62 | $18.61 | 213,000 | — | — |
| 2017-03-30 | $16.71 | $18.71 | 168,700 | — | — |
| 2017-03-29 | $16.49 | $18.47 | 117,600 | — | — |
| 2017-03-28 | $16.55 | $18.53 | 181,300 | — | — |
| 2017-03-27 | $16.40 | $18.37 | 133,600 | — | — |
| 2017-03-24 | $16.48 | $18.46 | 109,100 | — | — |
| 2017-03-23 | $16.40 | $18.37 | 249,100 | — | — |
| 2017-03-22 | $16.41 | $18.38 | 193,200 | — | — |
| 2017-03-21 | $16.55 | $18.53 | 212,200 | — | — |
| 2017-03-20 | $17.34 | $19.42 | 280,100 | — | — |
| 2017-03-17 | $17.38 | $19.46 | 807,900 | — | — |
| 2017-03-16 | $16.91 | $18.94 | 183,300 | — | — |
| 2017-03-15 | $16.78 | $18.79 | 152,900 | — | — |
| 2017-03-14 | $16.80 | $18.81 | 138,100 | — | — |
| 2017-03-13 | $16.81 | $18.82 | 100,000 | — | — |
| 2017-03-10 | $16.79 | $18.80 | 151,400 | — | — |
| 2017-03-09 | $16.80 | $18.81 | 140,300 | — | — |
| 2017-03-08 | $16.82 | $18.84 | 133,100 | — | — |
| 2017-03-07 | $16.93 | $18.96 | 120,200 | — | — |
| 2017-03-06 | $16.98 | $19.01 | 140,500 | — | — |
| 2017-03-03 | $17.06 | $19.10 | 163,200 | — | — |
| 2017-03-02 | $16.88 | $18.90 | 226,200 | — | — |
| 2017-03-01 | $17.21 | $19.13 | 262,700 | — | — |
| 2017-02-28 | $16.99 | $18.89 | 185,600 | — | — |
| 2017-02-27 | $17.20 | $19.12 | 187,200 | — | — |
| 2017-02-24 | $17.17 | $19.09 | 209,100 | — | — |
| 2017-02-23 | $17.25 | $19.18 | 229,000 | — | — |
| 2017-02-22 | $17.30 | $19.23 | 179,700 | — | — |
| 2017-02-21 | $17.38 | $19.32 | 141,100 | — | — |
| 2017-02-17 | $17.39 | $19.33 | 110,700 | — | — |
| 2017-02-16 | $17.46 | $19.41 | 145,000 | — | — |
| 2017-02-15 | $17.34 | $19.28 | 238,500 | — | — |
| 2017-02-14 | $17.46 | $19.41 | 176,700 | — | — |
| 2017-02-13 | $17.32 | $19.25 | 238,000 | — | — |
| 2017-02-10 | $17.20 | $19.12 | 138,700 | — | — |
| 2017-02-09 | $17.17 | $19.09 | 175,500 | — | — |
| 2017-02-08 | $17.02 | $18.92 | 195,800 | — | — |
| 2017-02-07 | $16.99 | $18.89 | 167,700 | — | — |
| 2017-02-06 | $17.07 | $18.98 | 121,800 | — | — |
| 2017-02-03 | $17.19 | $19.11 | 197,900 | — | — |
| 2017-02-02 | $17.02 | $18.92 | 220,200 | — | — |
| 2017-02-01 | $17.09 | $19.00 | 326,800 | — | — |
| 2017-01-31 | $17.49 | $19.44 | 388,500 | — | — |
| 2017-01-30 | $18.02 | $20.03 | 91,300 | — | — |
| 2017-01-27 | $18.35 | $20.40 | 61,600 | — | — |
| 2017-01-26 | $18.40 | $20.46 | 101,900 | — | — |
| 2017-01-25 | $18.36 | $20.41 | 181,900 | — | — |
| 2017-01-24 | $18.30 | $20.34 | 189,900 | — | — |
| 2017-01-23 | $18.25 | $20.29 | 71,000 | — | — |
| 2017-01-20 | $18.25 | $20.29 | 65,900 | — | — |
| 2017-01-19 | $18.24 | $20.28 | 116,500 | — | — |
| 2017-01-18 | $18.44 | $20.50 | 160,700 | — | — |
| 2017-01-17 | $18.43 | $20.49 | 178,700 | — | — |
| 2017-01-13 | $18.88 | $20.99 | 98,400 | — | — |
| 2017-01-12 | $18.74 | $20.83 | 101,300 | — | — |
| 2017-01-11 | $19.13 | $21.27 | 209,500 | — | — |
| 2017-01-10 | $19.06 | $21.19 | 181,100 | — | — |
| 2017-01-09 | $18.91 | $21.02 | 193,100 | — | — |
| 2017-01-06 | $19.17 | $21.31 | 187,400 | — | — |
| 2017-01-05 | $19.16 | $21.30 | 162,500 | — | — |
| 2017-01-04 | $19.36 | $21.52 | 194,800 | — | — |
| 2017-01-03 | $19.03 | $21.16 | 225,700 | — | — |