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
- 2016-05-11 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 | $21.13 | $21.18 | 119,400 | — | — |
| 2017-12-28 | $20.70 | $20.75 | 101,400 | — | — |
| 2017-12-27 | $19.42 | $19.46 | 82,400 | — | — |
| 2017-12-26 | $18.42 | $18.46 | 28,200 | — | — |
| 2017-12-22 | $18.15 | $18.19 | 25,100 | — | — |
| 2017-12-21 | $17.91 | $17.95 | 13,700 | — | — |
| 2017-12-20 | $17.99 | $18.03 | 33,000 | — | — |
| 2017-12-19 | $17.92 | $17.96 | 11,100 | — | — |
| 2017-12-18 | $18.15 | $18.19 | 24,300 | — | — |
| 2017-12-15 | $18.09 | $18.13 | 91,600 | — | — |
| 2017-12-14 | $17.77 | $17.81 | 23,600 | — | — |
| 2017-12-13 | $17.92 | $17.96 | 36,300 | — | — |
| 2017-12-12 | $17.66 | $17.70 | 22,100 | — | — |
| 2017-12-11 | $17.47 | $17.51 | 24,700 | — | — |
| 2017-12-08 | $17.44 | $17.48 | 42,400 | — | — |
| 2017-12-07 | $17.54 | $17.58 | 50,300 | — | — |
| 2017-12-06 | $17.54 | $17.58 | 31,800 | — | — |
| 2017-12-05 | $17.23 | $17.27 | 23,800 | — | — |
| 2017-12-04 | $17.24 | $17.28 | 17,900 | — | — |
| 2017-12-01 | $17.62 | $17.66 | 16,000 | — | — |
| 2017-11-30 | $17.44 | $17.48 | 104,100 | — | — |
| 2017-11-29 | $17.53 | $17.57 | 66,900 | — | — |
| 2017-11-28 | $17.36 | $17.40 | 37,200 | — | — |
| 2017-11-27 | $17.26 | $17.30 | 37,900 | — | — |
| 2017-11-24 | $17.38 | $17.42 | 10,800 | — | — |
| 2017-11-22 | $17.50 | $17.50 | 34,600 | — | — |
| 2017-11-21 | $17.37 | $17.37 | 51,000 | — | — |
| 2017-11-20 | $17.02 | $17.02 | 49,200 | — | — |
| 2017-11-17 | $16.73 | $16.73 | 44,900 | — | — |
| 2017-11-16 | $16.89 | $16.89 | 26,000 | — | — |
| 2017-11-15 | $16.17 | $16.17 | 23,100 | — | — |
| 2017-11-14 | $16.30 | $16.30 | 65,100 | — | — |
| 2017-11-13 | $15.88 | $15.88 | 114,600 | — | — |
| 2017-11-10 | $15.61 | $15.61 | 98,000 | — | — |
| 2017-11-09 | $15.60 | $15.60 | 52,500 | — | — |
| 2017-11-08 | $16.01 | $16.01 | 89,700 | — | — |
| 2017-11-07 | $16.42 | $16.42 | 41,300 | — | — |
| 2017-11-06 | $16.93 | $16.93 | 22,100 | — | — |
| 2017-11-03 | $17.11 | $17.11 | 29,100 | — | — |
| 2017-11-02 | $17.26 | $17.26 | 31,000 | — | — |
| 2017-11-01 | $17.41 | $17.41 | 25,800 | — | — |
| 2017-10-31 | $17.50 | $17.50 | 47,900 | — | — |
| 2017-10-30 | $17.55 | $17.55 | 29,900 | — | — |
| 2017-10-27 | $17.95 | $17.95 | 31,500 | — | — |
| 2017-10-26 | $17.90 | $17.90 | 19,900 | — | — |
| 2017-10-25 | $17.78 | $17.78 | 20,300 | — | — |
| 2017-10-24 | $18.13 | $18.13 | 36,200 | — | — |
| 2017-10-23 | $17.97 | $17.97 | 40,000 | — | — |
| 2017-10-20 | $18.14 | $18.14 | 204,800 | — | — |
| 2017-10-19 | $18.48 | $18.48 | 12,400 | — | — |
| 2017-10-18 | $18.64 | $18.64 | 27,100 | — | — |
| 2017-10-17 | $18.79 | $18.79 | 14,400 | — | — |
| 2017-10-16 | $18.61 | $18.61 | 29,500 | — | — |
| 2017-10-13 | $18.63 | $18.63 | 19,100 | — | — |
| 2017-10-12 | $18.65 | $18.65 | 46,100 | — | — |
| 2017-10-11 | $18.14 | $18.14 | 44,700 | — | — |
| 2017-10-10 | $17.89 | $17.89 | 90,600 | — | — |
| 2017-10-09 | $17.42 | $17.42 | 33,900 | — | — |
| 2017-10-06 | $17.27 | $17.27 | 34,000 | — | — |
| 2017-10-05 | $17.04 | $17.04 | 18,200 | — | — |
| 2017-10-04 | $17.40 | $17.40 | 80,100 | — | — |
| 2017-10-03 | $17.22 | $17.22 | 75,000 | — | — |
| 2017-10-02 | $17.17 | $17.17 | 49,700 | — | — |
| 2017-09-29 | $17.00 | $17.00 | 41,800 | — | — |
| 2017-09-28 | $16.99 | $16.99 | 97,300 | — | — |
| 2017-09-27 | $17.05 | $17.05 | 12,900 | — | — |
| 2017-09-26 | $17.17 | $17.17 | 34,900 | — | — |
| 2017-09-25 | $17.16 | $17.16 | 8,800 | — | — |
| 2017-09-22 | $17.32 | $17.32 | 10,300 | — | — |
| 2017-09-21 | $17.17 | $17.17 | 7,400 | — | — |
| 2017-09-20 | $17.43 | $17.43 | 20,600 | — | — |
| 2017-09-19 | $17.60 | $17.60 | 21,500 | — | — |
| 2017-09-18 | $17.43 | $17.43 | 71,300 | — | — |
| 2017-09-15 | $16.72 | $16.72 | 79,600 | — | — |
| 2017-09-14 | $17.05 | $17.05 | 22,700 | — | — |
| 2017-09-13 | $16.83 | $16.83 | 33,100 | — | — |
| 2017-09-12 | $17.05 | $17.05 | 6,200 | — | — |
| 2017-09-11 | $17.09 | $17.09 | 11,700 | — | — |
| 2017-09-08 | $16.71 | $16.71 | 29,000 | — | — |
| 2017-09-07 | $16.40 | $16.40 | 15,300 | — | — |
| 2017-09-06 | $16.38 | $16.38 | 11,400 | — | — |
| 2017-09-05 | $16.34 | $16.34 | 20,200 | — | — |
| 2017-09-01 | $16.97 | $16.97 | 18,100 | — | — |
| 2017-08-31 | $17.20 | $17.20 | 38,700 | — | — |
| 2017-08-30 | $17.23 | $17.23 | 15,100 | — | — |
| 2017-08-29 | $16.98 | $16.98 | 14,300 | — | — |
| 2017-08-28 | $16.92 | $16.92 | 21,100 | — | — |
| 2017-08-25 | $16.99 | $16.99 | 18,400 | — | — |
| 2017-08-24 | $17.03 | $17.03 | 27,100 | — | — |
| 2017-08-23 | $17.00 | $17.00 | 14,600 | — | — |
| 2017-08-22 | $16.90 | $16.90 | 46,600 | — | — |
| 2017-08-21 | $16.82 | $16.82 | 12,600 | — | — |
| 2017-08-18 | $16.70 | $16.70 | 13,800 | — | — |
| 2017-08-17 | $16.36 | $16.36 | 14,900 | — | — |
| 2017-08-16 | $16.52 | $16.52 | 11,000 | — | — |
| 2017-08-15 | $15.65 | $15.65 | 21,500 | — | — |
| 2017-08-14 | $15.95 | $15.95 | 49,100 | — | — |
| 2017-08-11 | $16.96 | $16.96 | 39,800 | — | — |
| 2017-08-10 | $15.82 | $15.82 | 41,600 | — | — |
| 2017-08-09 | $15.03 | $15.03 | 10,000 | — | — |
| 2017-08-08 | $15.06 | $15.06 | 10,900 | — | — |
| 2017-08-07 | $15.25 | $15.25 | 9,700 | — | — |
| 2017-08-04 | $15.10 | $15.10 | 7,300 | — | — |
| 2017-08-03 | $14.72 | $14.72 | 16,900 | — | — |
| 2017-08-02 | $15.01 | $15.01 | 8,700 | — | — |
| 2017-08-01 | $15.32 | $15.32 | 6,000 | — | — |
| 2017-07-31 | $15.42 | $15.42 | 23,500 | — | — |
| 2017-07-28 | $15.64 | $15.64 | 17,900 | — | — |
| 2017-07-27 | $15.65 | $15.65 | 10,400 | — | — |
| 2017-07-26 | $15.56 | $15.56 | 28,500 | — | — |
| 2017-07-25 | $14.78 | $14.78 | 13,300 | — | — |
| 2017-07-24 | $14.52 | $14.52 | 14,600 | — | — |
| 2017-07-21 | $15.06 | $15.06 | 24,400 | — | — |
| 2017-07-20 | $15.39 | $15.39 | 3,400 | — | — |
| 2017-07-19 | $15.50 | $15.50 | 4,400 | — | — |
| 2017-07-18 | $15.11 | $15.11 | 10,000 | — | — |
| 2017-07-17 | $15.04 | $15.04 | 14,700 | — | — |
| 2017-07-14 | $15.15 | $15.15 | 14,800 | — | — |
| 2017-07-13 | $14.98 | $14.98 | 13,900 | — | — |
| 2017-07-12 | $15.18 | $15.18 | 11,600 | — | — |
| 2017-07-11 | $15.09 | $15.09 | 13,300 | — | — |
| 2017-07-10 | $14.90 | $14.90 | 30,400 | — | — |
| 2017-07-07 | $14.95 | $14.95 | 16,300 | — | — |
| 2017-07-06 | $14.77 | $14.77 | 14,500 | — | — |
| 2017-07-05 | $14.96 | $14.96 | 49,100 | — | — |
| 2017-07-03 | $15.18 | $15.18 | 5,700 | — | — |
| 2017-06-30 | $15.34 | $15.34 | 39,600 | — | — |
| 2017-06-29 | $15.53 | $15.53 | 54,300 | — | — |
| 2017-06-28 | $15.79 | $15.79 | 31,300 | — | — |
| 2017-06-27 | $15.52 | $15.52 | 26,400 | — | — |
| 2017-06-26 | $15.52 | $15.52 | 10,900 | — | — |
| 2017-06-23 | $16.30 | $16.30 | 109,100 | — | — |
| 2017-06-22 | $15.98 | $15.98 | 18,000 | — | — |
| 2017-06-21 | $16.28 | $16.28 | 30,400 | — | — |
| 2017-06-20 | $15.24 | $15.24 | 13,700 | — | — |
| 2017-06-19 | $15.53 | $15.53 | 19,100 | — | — |
| 2017-06-16 | $15.54 | $15.54 | 34,100 | — | — |
| 2017-06-15 | $15.37 | $15.37 | 15,000 | — | — |
| 2017-06-14 | $15.25 | $15.25 | 17,000 | — | — |
| 2017-06-13 | $15.71 | $15.71 | 37,200 | — | — |
| 2017-06-12 | $15.36 | $15.36 | 39,100 | — | — |
| 2017-06-09 | $16.61 | $16.61 | 13,700 | — | — |
| 2017-06-08 | $16.76 | $16.76 | 13,800 | — | — |
| 2017-06-07 | $16.82 | $16.82 | 12,500 | — | — |
| 2017-06-06 | $16.77 | $16.77 | 27,800 | — | — |
| 2017-06-05 | $16.36 | $16.36 | 23,800 | — | — |
| 2017-06-02 | $16.62 | $16.62 | 30,000 | — | — |
| 2017-06-01 | $16.65 | $16.65 | 19,000 | — | — |
| 2017-05-31 | $16.75 | $16.75 | 92,100 | — | — |
| 2017-05-30 | $16.34 | $16.34 | 37,900 | — | — |
| 2017-05-26 | $16.32 | $16.32 | 21,100 | — | — |
| 2017-05-25 | $16.18 | $16.18 | 18,700 | — | — |
| 2017-05-24 | $16.62 | $16.62 | 17,700 | — | — |
| 2017-05-23 | $16.77 | $16.77 | 58,400 | — | — |
| 2017-05-22 | $16.94 | $16.94 | 53,200 | — | — |
| 2017-05-19 | $15.60 | $15.60 | 17,200 | — | — |
| 2017-05-18 | $15.46 | $15.46 | 33,500 | — | — |
| 2017-05-17 | $15.41 | $15.41 | 45,900 | — | — |
| 2017-05-16 | $15.51 | $15.51 | 60,400 | — | — |
| 2017-05-15 | $15.45 | $15.45 | 19,200 | — | — |
| 2017-05-12 | $15.40 | $15.40 | 48,000 | — | — |
| 2017-05-11 | $16.10 | $16.10 | 40,300 | — | — |
| 2017-05-10 | $16.07 | $16.07 | 59,300 | — | — |
| 2017-05-09 | $15.09 | $15.09 | 29,400 | — | — |
| 2017-05-08 | $15.12 | $15.12 | 21,100 | — | — |
| 2017-05-05 | $15.77 | $15.77 | 16,500 | — | — |
| 2017-05-04 | $15.85 | $15.85 | 11,700 | — | — |
| 2017-05-03 | $15.91 | $15.91 | 10,200 | — | — |
| 2017-05-02 | $16.15 | $16.15 | 56,100 | — | — |
| 2017-05-01 | $16.12 | $16.12 | 22,300 | — | — |
| 2017-04-28 | $15.81 | $15.81 | 60,500 | — | — |
| 2017-04-27 | $16.31 | $16.31 | 43,400 | — | — |
| 2017-04-26 | $16.30 | $16.30 | 31,900 | — | — |
| 2017-04-25 | $16.51 | $16.51 | 43,400 | — | — |
| 2017-04-24 | $17.12 | $17.12 | 54,900 | — | — |
| 2017-04-21 | $16.09 | $16.09 | 26,500 | — | — |
| 2017-04-20 | $16.04 | $16.04 | 25,500 | — | — |
| 2017-04-19 | $15.98 | $15.98 | 16,600 | — | — |
| 2017-04-18 | $16.07 | $16.07 | 13,100 | — | — |
| 2017-04-17 | $16.02 | $16.02 | 31,200 | — | — |
| 2017-04-13 | $16.05 | $16.05 | 14,000 | — | — |
| 2017-04-12 | $15.99 | $15.99 | 17,300 | — | — |
| 2017-04-11 | $16.07 | $16.07 | 31,700 | — | — |
| 2017-04-10 | $16.26 | $16.26 | 61,900 | — | — |
| 2017-04-07 | $15.88 | $15.88 | 29,000 | — | — |
| 2017-04-06 | $15.72 | $15.72 | 21,800 | — | — |
| 2017-04-05 | $15.55 | $15.55 | 35,500 | — | — |
| 2017-04-04 | $15.64 | $15.64 | 20,900 | — | — |
| 2017-04-03 | $15.69 | $15.69 | 18,200 | — | — |
| 2017-03-31 | $15.60 | $15.60 | 23,000 | — | — |
| 2017-03-30 | $15.17 | $15.17 | 54,500 | — | — |
| 2017-03-29 | $15.33 | $15.33 | 32,300 | — | — |
| 2017-03-28 | $15.42 | $15.42 | 35,500 | — | — |
| 2017-03-27 | $15.83 | $15.83 | 24,500 | — | — |
| 2017-03-24 | $15.48 | $15.48 | 10,100 | — | — |
| 2017-03-23 | $15.58 | $15.58 | 26,300 | — | — |
| 2017-03-22 | $15.27 | $15.27 | 31,600 | — | — |
| 2017-03-21 | $15.06 | $15.06 | 26,200 | — | — |
| 2017-03-20 | $15.49 | $15.49 | 110,000 | — | — |
| 2017-03-17 | $14.84 | $14.84 | 65,100 | — | — |
| 2017-03-16 | $14.42 | $14.42 | 63,400 | — | — |
| 2017-03-15 | $14.05 | $14.05 | 18,600 | — | — |
| 2017-03-14 | $13.88 | $13.88 | 50,100 | — | — |
| 2017-03-13 | $13.72 | $13.72 | 129,400 | — | — |
| 2017-03-10 | $13.25 | $13.25 | 18,500 | — | — |
| 2017-03-09 | $13.31 | $13.31 | 9,400 | — | — |
| 2017-03-08 | $13.38 | $13.38 | 28,400 | — | — |
| 2017-03-07 | $13.21 | $13.21 | 10,200 | — | — |
| 2017-03-06 | $13.25 | $13.25 | 18,200 | — | — |
| 2017-03-03 | $13.23 | $13.23 | 20,400 | — | — |
| 2017-03-02 | $13.28 | $13.28 | 30,100 | — | — |
| 2017-03-01 | $13.25 | $13.25 | 12,000 | — | — |
| 2017-02-28 | $13.17 | $13.17 | 32,700 | — | — |
| 2017-02-27 | $13.20 | $13.20 | 15,400 | — | — |
| 2017-02-24 | $13.16 | $13.16 | 8,800 | — | — |
| 2017-02-23 | $13.03 | $13.03 | 20,800 | — | — |
| 2017-02-22 | $13.04 | $13.04 | 34,500 | — | — |
| 2017-02-21 | $13.31 | $13.31 | 18,000 | — | — |
| 2017-02-17 | $13.23 | $13.23 | 29,000 | — | — |
| 2017-02-16 | $13.04 | $13.04 | 16,300 | — | — |
| 2017-02-15 | $13.08 | $13.08 | 49,400 | — | — |
| 2017-02-14 | $13.20 | $13.20 | 29,800 | — | — |
| 2017-02-13 | $12.64 | $12.64 | 99,500 | — | — |
| 2017-02-10 | $13.00 | $13.00 | 36,700 | — | — |
| 2017-02-09 | $13.02 | $13.02 | 28,600 | — | — |
| 2017-02-08 | $13.08 | $13.08 | 34,600 | — | — |
| 2017-02-07 | $13.03 | $13.03 | 36,200 | — | — |
| 2017-02-06 | $13.05 | $13.05 | 42,300 | — | — |
| 2017-02-03 | $13.00 | $13.00 | 25,400 | — | — |
| 2017-02-02 | $12.99 | $12.99 | 33,300 | — | — |
| 2017-02-01 | $13.13 | $13.13 | 24,400 | — | — |
| 2017-01-31 | $13.28 | $13.28 | 26,000 | — | — |
| 2017-01-30 | $13.29 | $13.29 | 74,800 | — | — |
| 2017-01-27 | $13.21 | $13.21 | 6,700 | — | — |
| 2017-01-26 | $13.27 | $13.27 | 22,000 | — | — |
| 2017-01-25 | $13.20 | $13.20 | 33,700 | — | — |
| 2017-01-24 | $12.86 | $12.86 | 32,400 | — | — |
| 2017-01-23 | $13.10 | $13.10 | 31,900 | — | — |
| 2017-01-20 | $13.13 | $13.13 | 29,500 | — | — |
| 2017-01-19 | $12.96 | $12.96 | 39,800 | — | — |
| 2017-01-18 | $12.99 | $12.99 | 29,900 | — | — |
| 2017-01-17 | $13.05 | $13.05 | 55,400 | — | — |
| 2017-01-13 | $12.96 | $12.96 | 37,600 | — | — |
| 2017-01-12 | $12.82 | $12.82 | 34,400 | — | — |
| 2017-01-11 | $12.75 | $12.75 | 28,300 | — | — |
| 2017-01-10 | $12.63 | $12.63 | 61,000 | — | — |
| 2017-01-09 | $13.13 | $13.13 | 70,800 | — | — |
| 2017-01-06 | $12.96 | $12.96 | 55,600 | — | — |
| 2017-01-05 | $13.01 | $13.01 | 24,800 | — | — |
| 2017-01-04 | $13.22 | $13.22 | 53,100 | — | — |
| 2017-01-03 | $12.46 | $12.46 | 67,600 | — | — |