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
- 2007-12-13 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 | $21.17 | $21.17 | 104,300 | — | — |
| 2017-12-28 | $21.37 | $21.37 | 152,300 | — | — |
| 2017-12-27 | $21.30 | $21.30 | 98,300 | — | — |
| 2017-12-26 | $21.25 | $21.25 | 164,000 | — | — |
| 2017-12-22 | $21.05 | $21.05 | 183,100 | — | — |
| 2017-12-21 | $20.87 | $20.87 | 308,600 | — | — |
| 2017-12-20 | $21.02 | $21.02 | 327,600 | — | — |
| 2017-12-19 | $20.98 | $20.98 | 275,000 | — | — |
| 2017-12-18 | $21.12 | $21.12 | 255,200 | — | — |
| 2017-12-15 | $21.06 | $21.06 | 286,900 | — | — |
| 2017-12-14 | $21.15 | $21.15 | 234,400 | — | — |
| 2017-12-13 | $21.56 | $21.56 | 335,800 | — | — |
| 2017-12-12 | $21.09 | $21.09 | 294,600 | — | — |
| 2017-12-11 | $21.71 | $21.71 | 367,900 | — | — |
| 2017-12-08 | $21.98 | $21.98 | 315,100 | — | — |
| 2017-12-07 | $22.51 | $22.51 | 310,800 | — | — |
| 2017-12-06 | $22.40 | $22.40 | 314,100 | — | — |
| 2017-12-05 | $21.82 | $21.82 | 447,000 | — | — |
| 2017-12-04 | $21.99 | $21.99 | 439,000 | — | — |
| 2017-12-01 | $21.57 | $21.57 | 1,012,200 | — | — |
| 2017-11-30 | $19.00 | $19.00 | 1,078,900 | — | — |
| 2017-11-29 | $16.71 | $16.71 | 173,700 | — | — |
| 2017-11-28 | $15.79 | $15.79 | 178,500 | — | — |
| 2017-11-27 | $15.73 | $15.73 | 82,000 | — | — |
| 2017-11-24 | $16.14 | $16.14 | 31,400 | — | — |
| 2017-11-22 | $16.17 | $16.17 | 93,800 | — | — |
| 2017-11-21 | $16.05 | $16.05 | 99,800 | — | — |
| 2017-11-20 | $15.33 | $15.33 | 50,200 | — | — |
| 2017-11-17 | $15.15 | $15.15 | 54,600 | — | — |
| 2017-11-16 | $15.09 | $15.09 | 67,000 | — | — |
| 2017-11-15 | $14.81 | $14.81 | 119,000 | — | — |
| 2017-11-14 | $14.65 | $14.65 | 91,500 | — | — |
| 2017-11-13 | $14.26 | $14.26 | 104,000 | — | — |
| 2017-11-10 | $14.14 | $14.14 | 94,800 | — | — |
| 2017-11-09 | $13.98 | $13.98 | 43,500 | — | — |
| 2017-11-08 | $13.94 | $13.94 | 47,800 | — | — |
| 2017-11-07 | $13.97 | $13.97 | 68,600 | — | — |
| 2017-11-06 | $14.48 | $14.48 | 50,400 | — | — |
| 2017-11-03 | $14.45 | $14.45 | 66,500 | — | — |
| 2017-11-02 | $14.88 | $14.88 | 59,500 | — | — |
| 2017-11-01 | $14.79 | $14.79 | 72,200 | — | — |
| 2017-10-31 | $14.89 | $14.89 | 97,300 | — | — |
| 2017-10-30 | $14.90 | $14.90 | 72,200 | — | — |
| 2017-10-27 | $15.13 | $15.13 | 66,500 | — | — |
| 2017-10-26 | $15.10 | $15.10 | 103,400 | — | — |
| 2017-10-25 | $14.74 | $14.74 | 131,900 | — | — |
| 2017-10-24 | $14.45 | $14.45 | 106,000 | — | — |
| 2017-10-23 | $14.29 | $14.29 | 108,400 | — | — |
| 2017-10-20 | $14.54 | $14.54 | 50,700 | — | — |
| 2017-10-19 | $14.71 | $14.71 | 38,500 | — | — |
| 2017-10-18 | $14.78 | $14.78 | 71,800 | — | — |
| 2017-10-17 | $14.82 | $14.82 | 106,300 | — | — |
| 2017-10-16 | $15.41 | $15.41 | 134,900 | — | — |
| 2017-10-13 | $15.10 | $15.10 | 156,900 | — | — |
| 2017-10-12 | $15.27 | $15.27 | 651,100 | — | — |
| 2017-10-11 | $15.62 | $15.62 | 68,100 | — | — |
| 2017-10-10 | $15.90 | $15.90 | 74,900 | — | — |
| 2017-10-09 | $15.67 | $15.67 | 229,700 | — | — |
| 2017-10-06 | $15.72 | $15.72 | 66,800 | — | — |
| 2017-10-05 | $15.89 | $15.89 | 109,400 | — | — |
| 2017-10-04 | $15.97 | $15.97 | 81,800 | — | — |
| 2017-10-03 | $15.97 | $15.97 | 108,000 | — | — |
| 2017-10-02 | $16.05 | $16.05 | 147,500 | — | — |
| 2017-09-29 | $15.53 | $15.53 | 114,000 | — | — |
| 2017-09-28 | $15.82 | $15.82 | 102,500 | — | — |
| 2017-09-27 | $15.50 | $15.50 | 146,000 | — | — |
| 2017-09-26 | $15.33 | $15.33 | 64,000 | — | — |
| 2017-09-25 | $15.25 | $15.25 | 85,200 | — | — |
| 2017-09-22 | $15.17 | $15.17 | 83,900 | — | — |
| 2017-09-21 | $15.01 | $15.01 | 108,800 | — | — |
| 2017-09-20 | $15.21 | $15.21 | 252,300 | — | — |
| 2017-09-19 | $14.21 | $14.21 | 102,500 | — | — |
| 2017-09-18 | $14.09 | $14.09 | 73,100 | — | — |
| 2017-09-15 | $14.03 | $14.03 | 186,200 | — | — |
| 2017-09-14 | $13.70 | $13.70 | 171,000 | — | — |
| 2017-09-13 | $13.85 | $13.85 | 133,100 | — | — |
| 2017-09-12 | $13.49 | $13.49 | 122,000 | — | — |
| 2017-09-11 | $13.49 | $13.49 | 188,300 | — | — |
| 2017-09-08 | $13.34 | $13.34 | 293,500 | — | — |
| 2017-09-07 | $13.04 | $13.04 | 345,200 | — | — |
| 2017-09-06 | $12.71 | $12.71 | 355,700 | — | — |
| 2017-09-05 | $11.95 | $11.95 | 342,400 | — | — |
| 2017-09-01 | $12.10 | $12.10 | 551,600 | — | — |
| 2017-08-31 | $12.90 | $12.90 | 704,500 | — | — |
| 2017-08-30 | $15.54 | $15.54 | 126,200 | — | — |
| 2017-08-29 | $15.74 | $15.74 | 57,200 | — | — |
| 2017-08-28 | $15.79 | $15.79 | 66,900 | — | — |
| 2017-08-25 | $15.62 | $15.62 | 55,300 | — | — |
| 2017-08-24 | $15.79 | $15.79 | 52,900 | — | — |
| 2017-08-23 | $15.89 | $15.89 | 76,800 | — | — |
| 2017-08-22 | $16.06 | $16.06 | 133,500 | — | — |
| 2017-08-21 | $16.11 | $16.11 | 64,900 | — | — |
| 2017-08-18 | $16.53 | $16.53 | 69,900 | — | — |
| 2017-08-17 | $16.20 | $16.20 | 105,800 | — | — |
| 2017-08-16 | $16.48 | $16.48 | 54,800 | — | — |
| 2017-08-15 | $16.94 | $16.94 | 74,300 | — | — |
| 2017-08-14 | $16.93 | $16.93 | 109,600 | — | — |
| 2017-08-11 | $16.65 | $16.65 | 70,500 | — | — |
| 2017-08-10 | $16.61 | $16.61 | 97,100 | — | — |
| 2017-08-09 | $16.85 | $16.85 | 95,300 | — | — |
| 2017-08-08 | $17.10 | $17.10 | 63,300 | — | — |
| 2017-08-07 | $17.41 | $17.41 | 70,200 | — | — |
| 2017-08-04 | $17.54 | $17.54 | 65,100 | — | — |
| 2017-08-03 | $17.17 | $17.17 | 116,500 | — | — |
| 2017-08-02 | $17.59 | $17.59 | 75,200 | — | — |
| 2017-08-01 | $17.93 | $17.93 | 91,000 | — | — |
| 2017-07-31 | $17.85 | $17.85 | 108,500 | — | — |
| 2017-07-28 | $17.92 | $17.92 | 114,000 | — | — |
| 2017-07-27 | $17.95 | $17.95 | 74,200 | — | — |
| 2017-07-26 | $18.06 | $18.06 | 69,800 | — | — |
| 2017-07-25 | $18.15 | $18.15 | 80,600 | — | — |
| 2017-07-24 | $17.86 | $17.86 | 88,200 | — | — |
| 2017-07-21 | $18.13 | $18.13 | 159,200 | — | — |
| 2017-07-20 | $18.06 | $18.06 | 89,800 | — | — |
| 2017-07-19 | $17.77 | $17.77 | 91,600 | — | — |
| 2017-07-18 | $17.54 | $17.54 | 68,200 | — | — |
| 2017-07-17 | $17.72 | $17.72 | 131,600 | — | — |
| 2017-07-14 | $17.48 | $17.48 | 151,100 | — | — |
| 2017-07-13 | $17.49 | $17.49 | 78,900 | — | — |
| 2017-07-12 | $17.48 | $17.48 | 109,800 | — | — |
| 2017-07-11 | $17.58 | $17.58 | 131,600 | — | — |
| 2017-07-10 | $17.61 | $17.61 | 192,800 | — | — |
| 2017-07-07 | $17.83 | $17.83 | 126,400 | — | — |
| 2017-07-06 | $17.74 | $17.74 | 148,500 | — | — |
| 2017-07-05 | $17.87 | $17.87 | 132,600 | — | — |
| 2017-07-03 | $18.12 | $18.12 | 123,700 | — | — |
| 2017-06-30 | $17.98 | $17.98 | 167,300 | — | — |
| 2017-06-29 | $17.59 | $17.59 | 133,500 | — | — |
| 2017-06-28 | $17.42 | $17.42 | 185,600 | — | — |
| 2017-06-27 | $17.77 | $17.77 | 148,800 | — | — |
| 2017-06-26 | $18.19 | $18.19 | 219,000 | — | — |
| 2017-06-23 | $18.17 | $18.17 | 353,400 | — | — |
| 2017-06-22 | $18.63 | $18.63 | 140,500 | — | — |
| 2017-06-21 | $18.42 | $18.42 | 231,000 | — | — |
| 2017-06-20 | $18.46 | $18.46 | 154,000 | — | — |
| 2017-06-19 | $18.52 | $18.52 | 140,500 | — | — |
| 2017-06-16 | $18.45 | $18.45 | 143,300 | — | — |
| 2017-06-15 | $18.50 | $18.50 | 148,900 | — | — |
| 2017-06-14 | $18.33 | $18.33 | 104,400 | — | — |
| 2017-06-13 | $18.54 | $18.54 | 188,300 | — | — |
| 2017-06-12 | $18.56 | $18.56 | 232,300 | — | — |
| 2017-06-09 | $18.55 | $18.55 | 181,000 | — | — |
| 2017-06-08 | $18.36 | $18.36 | 179,600 | — | — |
| 2017-06-07 | $18.08 | $18.08 | 159,700 | — | — |
| 2017-06-06 | $17.75 | $17.75 | 175,700 | — | — |
| 2017-06-05 | $17.92 | $17.92 | 112,700 | — | — |
| 2017-06-02 | $17.89 | $17.89 | 174,000 | — | — |
| 2017-06-01 | $17.58 | $17.58 | 211,100 | — | — |
| 2017-05-31 | $16.85 | $16.85 | 161,900 | — | — |
| 2017-05-30 | $17.20 | $17.20 | 244,100 | — | — |
| 2017-05-26 | $17.39 | $17.39 | 323,200 | — | — |
| 2017-05-25 | $16.73 | $16.73 | 417,600 | — | — |
| 2017-05-24 | $15.67 | $15.67 | 234,600 | — | — |
| 2017-05-23 | $15.50 | $15.50 | 50,100 | — | — |
| 2017-05-22 | $15.45 | $15.45 | 166,700 | — | — |
| 2017-05-19 | $15.15 | $15.15 | 383,000 | — | — |
| 2017-05-18 | $14.52 | $14.52 | 95,500 | — | — |
| 2017-05-17 | $14.59 | $14.59 | 128,300 | — | — |
| 2017-05-16 | $15.25 | $15.25 | 98,400 | — | — |
| 2017-05-15 | $15.07 | $15.07 | 90,100 | — | — |
| 2017-05-12 | $15.05 | $15.05 | 82,500 | — | — |
| 2017-05-11 | $15.56 | $15.56 | 136,000 | — | — |
| 2017-05-10 | $15.37 | $15.37 | 82,600 | — | — |
| 2017-05-09 | $15.20 | $15.20 | 86,800 | — | — |
| 2017-05-08 | $15.20 | $15.20 | 77,300 | — | — |
| 2017-05-05 | $15.27 | $15.27 | 271,600 | — | — |
| 2017-05-04 | $15.15 | $15.15 | 107,100 | — | — |
| 2017-05-03 | $15.52 | $15.52 | 100,600 | — | — |
| 2017-05-02 | $15.86 | $15.86 | 86,300 | — | — |
| 2017-05-01 | $15.74 | $15.74 | 95,100 | — | — |
| 2017-04-28 | $15.85 | $15.85 | 97,600 | — | — |
| 2017-04-27 | $16.29 | $16.29 | 92,600 | — | — |
| 2017-04-26 | $16.15 | $16.15 | 212,700 | — | — |
| 2017-04-25 | $16.38 | $16.38 | 505,100 | — | — |
| 2017-04-24 | $15.58 | $15.58 | 322,000 | — | — |
| 2017-04-21 | $15.39 | $15.39 | 160,400 | — | — |
| 2017-04-20 | $15.44 | $15.44 | 172,600 | — | — |
| 2017-04-19 | $15.00 | $15.00 | 131,700 | — | — |
| 2017-04-18 | $15.00 | $15.00 | 66,100 | — | — |
| 2017-04-17 | $14.95 | $14.95 | 73,800 | — | — |
| 2017-04-13 | $14.74 | $14.74 | 91,900 | — | — |
| 2017-04-12 | $14.99 | $14.99 | 110,900 | — | — |
| 2017-04-11 | $15.44 | $15.44 | 112,700 | — | — |
| 2017-04-10 | $15.33 | $15.33 | 141,700 | — | — |
| 2017-04-07 | $15.20 | $15.20 | 97,500 | — | — |
| 2017-04-06 | $15.06 | $15.06 | 247,900 | — | — |
| 2017-04-05 | $14.75 | $14.75 | 150,900 | — | — |
| 2017-04-04 | $15.50 | $15.50 | 179,900 | — | — |
| 2017-04-03 | $15.34 | $15.34 | 141,700 | — | — |
| 2017-03-31 | $15.34 | $15.34 | 282,100 | — | — |
| 2017-03-30 | $14.71 | $14.71 | 217,900 | — | — |
| 2017-03-29 | $15.51 | $15.51 | 278,300 | — | — |
| 2017-03-28 | $14.12 | $14.12 | 84,300 | — | — |
| 2017-03-27 | $13.48 | $13.48 | 94,800 | — | — |
| 2017-03-24 | $13.24 | $13.24 | 72,200 | — | — |
| 2017-03-23 | $13.48 | $13.48 | 49,100 | — | — |
| 2017-03-22 | $13.30 | $13.30 | 64,900 | — | — |
| 2017-03-21 | $13.52 | $13.52 | 78,500 | — | — |
| 2017-03-20 | $14.20 | $14.20 | 64,200 | — | — |
| 2017-03-17 | $14.24 | $14.24 | 167,100 | — | — |
| 2017-03-16 | $14.06 | $14.06 | 47,800 | — | — |
| 2017-03-15 | $13.93 | $13.93 | 50,300 | — | — |
| 2017-03-14 | $13.69 | $13.69 | 39,500 | — | — |
| 2017-03-13 | $13.70 | $13.70 | 137,100 | — | — |
| 2017-03-10 | $13.51 | $13.51 | 122,900 | — | — |
| 2017-03-09 | $13.25 | $13.25 | 94,100 | — | — |
| 2017-03-08 | $13.27 | $13.27 | 152,500 | — | — |
| 2017-03-07 | $13.65 | $13.65 | 42,700 | — | — |
| 2017-03-06 | $14.01 | $14.01 | 69,100 | — | — |
| 2017-03-03 | $14.41 | $14.41 | 59,900 | — | — |
| 2017-03-02 | $14.13 | $14.13 | 40,700 | — | — |
| 2017-03-01 | $14.45 | $14.45 | 75,100 | — | — |
| 2017-02-28 | $14.15 | $14.15 | 102,100 | — | — |
| 2017-02-27 | $14.25 | $14.25 | 110,000 | — | — |
| 2017-02-24 | $14.23 | $14.23 | 51,300 | — | — |
| 2017-02-23 | $14.02 | $14.02 | 72,300 | — | — |
| 2017-02-22 | $14.17 | $14.17 | 102,800 | — | — |
| 2017-02-21 | $14.03 | $14.03 | 69,600 | — | — |
| 2017-02-17 | $13.75 | $13.75 | 39,900 | — | — |
| 2017-02-16 | $13.89 | $13.89 | 57,500 | — | — |
| 2017-02-15 | $13.92 | $13.92 | 80,900 | — | — |
| 2017-02-14 | $13.57 | $13.57 | 57,100 | — | — |
| 2017-02-13 | $13.75 | $13.75 | 45,700 | — | — |
| 2017-02-10 | $13.46 | $13.46 | 47,900 | — | — |
| 2017-02-09 | $13.46 | $13.46 | 47,700 | — | — |
| 2017-02-08 | $13.31 | $13.31 | 49,700 | — | — |
| 2017-02-07 | $13.29 | $13.29 | 30,400 | — | — |
| 2017-02-06 | $13.35 | $13.35 | 55,400 | — | — |
| 2017-02-03 | $13.42 | $13.42 | 51,100 | — | — |
| 2017-02-02 | $13.53 | $13.53 | 32,900 | — | — |
| 2017-02-01 | $13.88 | $13.88 | 46,200 | — | — |
| 2017-01-31 | $13.81 | $13.81 | 83,500 | — | — |
| 2017-01-30 | $13.86 | $13.86 | 54,400 | — | — |
| 2017-01-27 | $14.05 | $14.05 | 37,400 | — | — |
| 2017-01-26 | $14.01 | $14.01 | 52,400 | — | — |
| 2017-01-25 | $14.24 | $14.24 | 126,800 | — | — |
| 2017-01-24 | $13.99 | $13.99 | 58,100 | — | — |
| 2017-01-23 | $13.89 | $13.89 | 44,800 | — | — |
| 2017-01-20 | $14.01 | $14.01 | 172,600 | — | — |
| 2017-01-19 | $13.88 | $13.88 | 70,000 | — | — |
| 2017-01-18 | $13.73 | $13.73 | 66,900 | — | — |
| 2017-01-17 | $13.74 | $13.74 | 53,700 | — | — |
| 2017-01-13 | $14.09 | $14.09 | 71,700 | — | — |
| 2017-01-12 | $14.17 | $14.17 | 69,200 | — | — |
| 2017-01-11 | $14.69 | $14.69 | 67,400 | — | — |
| 2017-01-10 | $14.51 | $14.51 | 137,700 | — | — |
| 2017-01-09 | $13.95 | $13.95 | 108,300 | — | — |
| 2017-01-06 | $14.29 | $14.29 | 54,500 | — | — |
| 2017-01-05 | $14.57 | $14.57 | 80,100 | — | — |
| 2017-01-04 | $15.16 | $15.16 | 102,500 | — | — |
| 2017-01-03 | $14.81 | $14.81 | 139,700 | — | — |