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
- 2008-11-25 to 2026-08-28
- 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 | $17.46 | $17.46 | 21,800 | — | — |
| 2017-12-28 | $17.31 | $17.31 | 14,200 | — | — |
| 2017-12-27 | $17.19 | $17.19 | 12,200 | — | — |
| 2017-12-26 | $17.14 | $17.14 | 16,500 | — | — |
| 2017-12-22 | $17.12 | $17.12 | 30,800 | — | — |
| 2017-12-21 | $17.17 | $17.17 | 23,100 | — | — |
| 2017-12-20 | $17.19 | $17.19 | 15,600 | — | — |
| 2017-12-19 | $17.04 | $17.04 | 5,600 | — | — |
| 2017-12-18 | $16.92 | $16.92 | 6,000 | — | — |
| 2017-12-15 | $16.81 | $16.81 | 4,900 | — | — |
| 2017-12-14 | $16.93 | $16.93 | 99,500 | — | — |
| 2017-12-13 | $16.99 | $16.99 | 105,800 | — | — |
| 2017-12-12 | $16.78 | $16.78 | 9,300 | — | — |
| 2017-12-11 | $16.88 | $16.88 | 14,900 | — | — |
| 2017-12-08 | $16.84 | $16.84 | 14,700 | — | — |
| 2017-12-07 | $16.85 | $16.85 | 49,600 | — | — |
| 2017-12-06 | $16.90 | $16.90 | 12,100 | — | — |
| 2017-12-05 | $17.00 | $17.00 | 6,900 | — | — |
| 2017-12-04 | $17.09 | $17.09 | 3,500 | — | — |
| 2017-12-01 | $17.31 | $17.31 | 1,400 | — | — |
| 2017-11-30 | $17.28 | $17.28 | 10,900 | — | — |
| 2017-11-29 | $17.12 | $17.12 | 24,200 | — | — |
| 2017-11-28 | $17.06 | $17.06 | 5,100 | — | — |
| 2017-11-27 | $17.23 | $17.23 | 6,100 | — | — |
| 2017-11-24 | $17.35 | $17.35 | 18,400 | — | — |
| 2017-11-22 | $17.01 | $17.01 | 31,800 | — | — |
| 2017-11-21 | $16.80 | $16.80 | 4,700 | — | — |
| 2017-11-20 | $16.75 | $16.75 | 8,100 | — | — |
| 2017-11-17 | $16.94 | $16.94 | 17,800 | — | — |
| 2017-11-16 | $16.92 | $16.92 | 11,300 | — | — |
| 2017-11-15 | $16.96 | $16.96 | 174,500 | — | — |
| 2017-11-14 | $16.94 | $16.94 | 21,800 | — | — |
| 2017-11-13 | $16.60 | $16.60 | 221,600 | — | — |
| 2017-11-10 | $16.58 | $16.58 | 10,500 | — | — |
| 2017-11-09 | $16.55 | $16.55 | 5,400 | — | — |
| 2017-11-08 | $16.42 | $16.42 | 60,200 | — | — |
| 2017-11-07 | $16.38 | $16.38 | 87,700 | — | — |
| 2017-11-06 | $16.44 | $16.44 | 111,700 | — | — |
| 2017-11-03 | $16.47 | $16.47 | 169,200 | — | — |
| 2017-11-02 | $16.59 | $16.59 | 1,500 | — | — |
| 2017-11-01 | $16.49 | $16.49 | 9,200 | — | — |
| 2017-10-31 | $16.57 | $16.57 | 3,200 | — | — |
| 2017-10-30 | $16.59 | $16.59 | 3,500 | — | — |
| 2017-10-27 | $16.43 | $16.43 | 10,100 | — | — |
| 2017-10-26 | $16.56 | $16.56 | 13,100 | — | — |
| 2017-10-25 | $17.04 | $17.04 | 24,200 | — | — |
| 2017-10-24 | $16.93 | $16.93 | 7,200 | — | — |
| 2017-10-23 | $16.86 | $16.86 | 29,100 | — | — |
| 2017-10-20 | $16.97 | $16.97 | 8,700 | — | — |
| 2017-10-19 | $17.14 | $17.14 | 8,600 | — | — |
| 2017-10-18 | $17.00 | $17.00 | 10,700 | — | — |
| 2017-10-17 | $16.96 | $16.96 | 13,700 | — | — |
| 2017-10-16 | $17.03 | $17.03 | 3,800 | — | — |
| 2017-10-13 | $17.09 | $17.09 | 3,500 | — | — |
| 2017-10-12 | $17.13 | $17.13 | 11,200 | — | — |
| 2017-10-11 | $17.24 | $17.24 | 18,200 | — | — |
| 2017-10-10 | $17.08 | $17.08 | 31,900 | — | — |
| 2017-10-09 | $16.93 | $16.93 | 161,600 | — | — |
| 2017-10-06 | $16.84 | $16.84 | 9,700 | — | — |
| 2017-10-05 | $16.80 | $16.80 | 14,800 | — | — |
| 2017-10-04 | $16.96 | $16.96 | 5,500 | — | — |
| 2017-10-03 | $16.92 | $16.92 | 5,900 | — | — |
| 2017-10-02 | $16.90 | $16.90 | 31,300 | — | — |
| 2017-09-29 | $17.10 | $17.10 | 15,700 | — | — |
| 2017-09-28 | $17.01 | $17.01 | 15,100 | — | — |
| 2017-09-27 | $16.96 | $16.96 | 25,800 | — | — |
| 2017-09-26 | $17.05 | $17.05 | 105,300 | — | — |
| 2017-09-25 | $17.21 | $17.21 | 22,600 | — | — |
| 2017-09-22 | $17.49 | $17.49 | 5,400 | — | — |
| 2017-09-21 | $17.45 | $17.45 | 25,300 | — | — |
| 2017-09-20 | $17.36 | $17.36 | 85,500 | — | — |
| 2017-09-19 | $17.67 | $17.67 | 3,800 | — | — |
| 2017-09-18 | $17.56 | $17.56 | 16,600 | — | — |
| 2017-09-15 | $17.53 | $17.53 | 4,500 | — | — |
| 2017-09-14 | $17.39 | $17.39 | 17,200 | — | — |
| 2017-09-13 | $17.36 | $17.36 | 33,000 | — | — |
| 2017-09-12 | $17.63 | $17.63 | 20,000 | — | — |
| 2017-09-11 | $17.59 | $17.59 | 25,100 | — | — |
| 2017-09-08 | $17.76 | $17.76 | 94,500 | — | — |
| 2017-09-07 | $17.75 | $17.75 | 16,500 | — | — |
| 2017-09-06 | $17.44 | $17.44 | 17,300 | — | — |
| 2017-09-05 | $17.41 | $17.41 | 97,200 | — | — |
| 2017-09-01 | $17.29 | $17.29 | 21,100 | — | — |
| 2017-08-31 | $17.43 | $17.43 | 21,200 | — | — |
| 2017-08-30 | $17.37 | $17.37 | 108,800 | — | — |
| 2017-08-29 | $17.64 | $17.64 | 34,700 | — | — |
| 2017-08-28 | $17.65 | $17.65 | 28,800 | — | — |
| 2017-08-25 | $17.53 | $17.53 | 23,300 | — | — |
| 2017-08-24 | $17.17 | $17.17 | 3,600 | — | — |
| 2017-08-23 | $17.22 | $17.22 | 84,100 | — | — |
| 2017-08-22 | $17.03 | $17.03 | 5,200 | — | — |
| 2017-08-21 | $17.21 | $17.21 | 10,900 | — | — |
| 2017-08-18 | $17.01 | $17.01 | 1,800 | — | — |
| 2017-08-17 | $17.00 | $17.00 | 4,200 | — | — |
| 2017-08-16 | $17.05 | $17.05 | 17,600 | — | — |
| 2017-08-15 | $16.96 | $16.96 | 8,600 | — | — |
| 2017-08-14 | $17.10 | $17.10 | 14,300 | — | — |
| 2017-08-11 | $17.21 | $17.21 | 14,700 | — | — |
| 2017-08-10 | $17.07 | $17.07 | 10,100 | — | — |
| 2017-08-09 | $17.02 | $17.02 | 27,100 | — | — |
| 2017-08-08 | $17.01 | $17.01 | 20,300 | — | — |
| 2017-08-07 | $17.14 | $17.14 | 9,100 | — | — |
| 2017-08-04 | $17.12 | $17.12 | 140,000 | — | — |
| 2017-08-03 | $17.39 | $17.39 | 14,300 | — | — |
| 2017-08-02 | $17.37 | $17.37 | 45,200 | — | — |
| 2017-08-01 | $17.25 | $17.25 | 114,700 | — | — |
| 2017-07-31 | $17.29 | $17.29 | 15,700 | — | — |
| 2017-07-28 | $17.05 | $17.05 | 17,500 | — | — |
| 2017-07-27 | $16.82 | $16.82 | 19,300 | — | — |
| 2017-07-26 | $16.97 | $16.97 | 19,800 | — | — |
| 2017-07-25 | $16.77 | $16.77 | 17,700 | — | — |
| 2017-07-24 | $16.75 | $16.75 | 14,400 | — | — |
| 2017-07-21 | $16.82 | $16.82 | 15,600 | — | — |
| 2017-07-20 | $16.70 | $16.70 | 24,300 | — | — |
| 2017-07-19 | $16.39 | $16.39 | 15,500 | — | — |
| 2017-07-18 | $16.52 | $16.52 | 22,700 | — | — |
| 2017-07-17 | $16.29 | $16.29 | 173,900 | — | — |
| 2017-07-14 | $16.26 | $16.26 | 9,100 | — | — |
| 2017-07-13 | $16.10 | $16.10 | 16,300 | — | — |
| 2017-07-12 | $16.13 | $16.13 | 70,000 | — | — |
| 2017-07-11 | $16.29 | $16.29 | 16,100 | — | — |
| 2017-07-10 | $16.12 | $16.12 | 1,200 | — | — |
| 2017-07-07 | $16.10 | $16.10 | 37,200 | — | — |
| 2017-07-06 | $16.16 | $16.16 | 12,500 | — | — |
| 2017-07-05 | $15.93 | $15.93 | 9,300 | — | — |
| 2017-07-03 | $16.02 | $16.02 | 28,800 | — | — |
| 2017-06-30 | $16.17 | $16.17 | 7,700 | — | — |
| 2017-06-29 | $16.23 | $16.23 | 21,900 | — | — |
| 2017-06-28 | $16.04 | $16.04 | 13,300 | — | — |
| 2017-06-27 | $15.96 | $15.96 | 29,100 | — | — |
| 2017-06-26 | $15.53 | $15.53 | 10,100 | — | — |
| 2017-06-23 | $15.54 | $15.54 | 3,600 | — | — |
| 2017-06-22 | $15.42 | $15.42 | 2,000 | — | — |
| 2017-06-21 | $15.45 | $15.45 | 4,700 | — | — |
| 2017-06-20 | $15.36 | $15.36 | 9,500 | — | — |
| 2017-06-19 | $15.43 | $15.43 | 5,300 | — | — |
| 2017-06-16 | $15.56 | $15.56 | 11,300 | — | — |
| 2017-06-15 | $15.41 | $15.41 | 7,900 | — | — |
| 2017-06-14 | $15.59 | $15.59 | 15,600 | — | — |
| 2017-06-13 | $15.60 | $15.60 | 2,600 | — | — |
| 2017-06-12 | $15.58 | $15.58 | 3,200 | — | — |
| 2017-06-09 | $15.57 | $15.57 | 14,600 | — | — |
| 2017-06-08 | $15.61 | $15.61 | 24,500 | — | — |
| 2017-06-07 | $15.73 | $15.73 | 11,200 | — | — |
| 2017-06-06 | $15.81 | $15.81 | 3,400 | — | — |
| 2017-06-05 | $15.72 | $15.72 | 6,900 | — | — |
| 2017-06-02 | $15.80 | $15.80 | 26,100 | — | — |
| 2017-06-01 | $15.63 | $15.63 | 9,500 | — | — |
| 2017-05-31 | $15.72 | $15.72 | 16,200 | — | — |
| 2017-05-30 | $15.55 | $15.55 | 10,700 | — | — |
| 2017-05-26 | $15.51 | $15.51 | 6,900 | — | — |
| 2017-05-25 | $15.61 | $15.61 | 10,900 | — | — |
| 2017-05-24 | $15.63 | $15.63 | 5,000 | — | — |
| 2017-05-23 | $15.54 | $15.54 | 16,800 | — | — |
| 2017-05-22 | $15.73 | $15.73 | 34,100 | — | — |
| 2017-05-19 | $15.64 | $15.64 | 13,200 | — | — |
| 2017-05-18 | $15.37 | $15.37 | 227,000 | — | — |
| 2017-05-17 | $15.50 | $15.50 | 19,700 | — | — |
| 2017-05-16 | $15.29 | $15.29 | 422,400 | — | — |
| 2017-05-15 | $14.99 | $14.99 | 9,500 | — | — |
| 2017-05-12 | $14.87 | $14.87 | 622,500 | — | — |
| 2017-05-11 | $14.70 | $14.70 | 6,600 | — | — |
| 2017-05-10 | $14.70 | $14.70 | 24,800 | — | — |
| 2017-05-09 | $14.72 | $14.72 | 32,300 | — | — |
| 2017-05-08 | $14.91 | $14.91 | 13,000 | — | — |
| 2017-05-05 | $15.06 | $15.06 | 21,200 | — | — |
| 2017-05-04 | $15.03 | $15.03 | 12,600 | — | — |
| 2017-05-03 | $14.80 | $14.80 | 1,500 | — | — |
| 2017-05-02 | $14.84 | $14.84 | 1,600 | — | — |
| 2017-05-01 | $14.80 | $14.80 | 48,900 | — | — |
| 2017-04-28 | $14.79 | $14.79 | 9,900 | — | — |
| 2017-04-27 | $14.75 | $14.75 | 19,400 | — | — |
| 2017-04-26 | $14.83 | $14.83 | 16,000 | — | — |
| 2017-04-25 | $14.92 | $14.92 | 38,000 | — | — |
| 2017-04-24 | $14.73 | $14.73 | 417,100 | — | — |
| 2017-04-21 | $14.29 | $14.29 | 11,300 | — | — |
| 2017-04-20 | $14.36 | $14.36 | 7,000 | — | — |
| 2017-04-19 | $14.33 | $14.33 | 3,700 | — | — |
| 2017-04-18 | $14.41 | $14.41 | 9,000 | — | — |
| 2017-04-17 | $14.13 | $14.13 | 11,600 | — | — |
| 2017-04-13 | $14.08 | $14.08 | 10,700 | — | — |
| 2017-04-12 | $14.22 | $14.22 | 3,700 | — | — |
| 2017-04-11 | $14.08 | $14.08 | 800 | — | — |
| 2017-04-10 | $14.04 | $14.04 | 16,100 | — | — |
| 2017-04-07 | $14.03 | $14.03 | 542,600 | — | — |
| 2017-04-06 | $14.16 | $14.16 | 8,700 | — | — |
| 2017-04-05 | $14.26 | $14.26 | 7,300 | — | — |
| 2017-04-04 | $14.24 | $14.24 | 5,000 | — | — |
| 2017-04-03 | $14.25 | $14.25 | 19,500 | — | — |
| 2017-03-31 | $14.27 | $14.27 | 116,800 | — | — |
| 2017-03-30 | $14.26 | $14.26 | 23,600 | — | — |
| 2017-03-29 | $14.52 | $14.52 | 17,300 | — | — |
| 2017-03-28 | $14.66 | $14.66 | 30,600 | — | — |
| 2017-03-27 | $14.80 | $14.80 | 25,600 | — | — |
| 2017-03-24 | $14.61 | $14.61 | 26,400 | — | — |
| 2017-03-23 | $14.59 | $14.59 | 76,500 | — | — |
| 2017-03-22 | $14.59 | $14.59 | 11,800 | — | — |
| 2017-03-21 | $14.64 | $14.64 | 21,900 | — | — |
| 2017-03-20 | $14.44 | $14.44 | 11,000 | — | — |
| 2017-03-17 | $14.44 | $14.44 | 3,800 | — | — |
| 2017-03-16 | $14.50 | $14.50 | 8,900 | — | — |
| 2017-03-15 | $14.43 | $14.43 | 6,400 | — | — |
| 2017-03-14 | $14.18 | $14.18 | 1,500 | — | — |
| 2017-03-13 | $14.29 | $14.29 | 13,300 | — | — |
| 2017-03-10 | $14.31 | $14.31 | 25,500 | — | — |
| 2017-03-09 | $14.06 | $14.06 | 6,500 | — | — |
| 2017-03-08 | $13.93 | $13.93 | 2,900 | — | — |
| 2017-03-07 | $14.00 | $14.00 | 7,500 | — | — |
| 2017-03-06 | $14.08 | $14.08 | 8,200 | — | — |
| 2017-03-03 | $14.15 | $14.15 | 12,100 | — | — |
| 2017-03-02 | $13.85 | $13.85 | 13,400 | — | — |
| 2017-03-01 | $13.96 | $13.96 | 93,100 | — | — |
| 2017-02-28 | $14.15 | $14.15 | 5,400 | — | — |
| 2017-02-27 | $14.14 | $14.14 | 4,100 | — | — |
| 2017-02-24 | $14.07 | $14.07 | 3,800 | — | — |
| 2017-02-23 | $14.12 | $14.12 | 4,000 | — | — |
| 2017-02-22 | $14.09 | $14.09 | 12,900 | — | — |
| 2017-02-21 | $14.03 | $14.03 | 13,000 | — | — |
| 2017-02-17 | $14.20 | $14.20 | 17,500 | — | — |
| 2017-02-16 | $14.37 | $14.37 | 48,300 | — | — |
| 2017-02-15 | $14.19 | $14.19 | 13,700 | — | — |
| 2017-02-14 | $14.09 | $14.09 | 5,000 | — | — |
| 2017-02-13 | $14.17 | $14.17 | 6,800 | — | — |
| 2017-02-10 | $14.25 | $14.25 | 9,000 | — | — |
| 2017-02-09 | $14.35 | $14.35 | 2,200 | — | — |
| 2017-02-08 | $14.45 | $14.45 | 14,200 | — | — |
| 2017-02-07 | $14.43 | $14.43 | 2,800 | — | — |
| 2017-02-06 | $14.61 | $14.61 | 10,900 | — | — |
| 2017-02-03 | $14.68 | $14.68 | 6,800 | — | — |
| 2017-02-02 | $14.64 | $14.64 | 7,800 | — | — |
| 2017-02-01 | $14.59 | $14.59 | 19,700 | — | — |
| 2017-01-31 | $14.70 | $14.70 | 21,200 | — | — |
| 2017-01-30 | $14.36 | $14.36 | 21,100 | — | — |
| 2017-01-27 | $14.37 | $14.37 | 9,600 | — | — |
| 2017-01-26 | $14.35 | $14.35 | 11,300 | — | — |
| 2017-01-25 | $14.51 | $14.51 | 18,000 | — | — |
| 2017-01-24 | $14.48 | $14.48 | 15,300 | — | — |
| 2017-01-23 | $14.60 | $14.60 | 12,800 | — | — |
| 2017-01-20 | $14.47 | $14.47 | 6,100 | — | — |
| 2017-01-19 | $14.34 | $14.34 | 5,700 | — | — |
| 2017-01-18 | $14.27 | $14.27 | 13,700 | — | — |
| 2017-01-17 | $14.51 | $14.51 | 13,500 | — | — |
| 2017-01-13 | $14.33 | $14.33 | 6,600 | — | — |
| 2017-01-12 | $14.28 | $14.28 | 5,200 | — | — |
| 2017-01-11 | $14.15 | $14.15 | 16,400 | — | — |
| 2017-01-10 | $14.13 | $14.13 | 10,100 | — | — |
| 2017-01-09 | $14.15 | $14.15 | 7,200 | — | — |
| 2017-01-06 | $14.06 | $14.06 | 20,900 | — | — |
| 2017-01-05 | $14.21 | $14.21 | 20,500 | — | — |
| 2017-01-04 | $13.85 | $13.85 | 13,000 | — | — |
| 2017-01-03 | $14.03 | $14.03 | 30,900 | — | — |