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
- 2015-04-16 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 | $18.30 | $20.96 | 467,400 | — | — |
| 2017-12-28 | $18.30 | $20.96 | 371,900 | — | — |
| 2017-12-27 | $18.30 | $20.96 | 246,800 | — | — |
| 2017-12-26 | $18.15 | $20.79 | 196,000 | — | — |
| 2017-12-22 | $18.00 | $20.62 | 180,800 | — | — |
| 2017-12-21 | $18.15 | $20.79 | 460,900 | — | — |
| 2017-12-20 | $17.95 | $20.56 | 252,200 | — | — |
| 2017-12-19 | $18.00 | $20.62 | 402,500 | — | — |
| 2017-12-18 | $17.75 | $20.33 | 528,600 | — | — |
| 2017-12-15 | $18.20 | $20.85 | 878,600 | — | — |
| 2017-12-14 | $17.90 | $20.51 | 534,100 | — | — |
| 2017-12-13 | $17.80 | $20.39 | 458,900 | — | — |
| 2017-12-12 | $17.65 | $20.22 | 570,400 | — | — |
| 2017-12-11 | $17.40 | $19.93 | 716,300 | — | — |
| 2017-12-08 | $16.85 | $19.30 | 544,100 | — | — |
| 2017-12-07 | $16.80 | $19.25 | 404,200 | — | — |
| 2017-12-06 | $16.20 | $18.56 | 475,800 | — | — |
| 2017-12-05 | $16.60 | $19.02 | 476,400 | — | — |
| 2017-12-04 | $16.95 | $19.42 | 690,800 | — | — |
| 2017-12-01 | $17.40 | $19.93 | 1,095,500 | — | — |
| 2017-11-30 | $16.30 | $18.67 | 990,600 | — | — |
| 2017-11-29 | $15.90 | $17.94 | 848,900 | — | — |
| 2017-11-28 | $15.45 | $17.43 | 552,300 | — | — |
| 2017-11-27 | $15.50 | $17.49 | 463,700 | — | — |
| 2017-11-24 | $15.40 | $17.38 | 234,300 | — | — |
| 2017-11-22 | $15.25 | $17.21 | 323,100 | — | — |
| 2017-11-21 | $15.60 | $17.60 | 330,500 | — | — |
| 2017-11-20 | $15.80 | $17.83 | 692,200 | — | — |
| 2017-11-17 | $15.65 | $17.66 | 297,200 | — | — |
| 2017-11-16 | $15.65 | $17.66 | 400,100 | — | — |
| 2017-11-15 | $16.20 | $18.28 | 339,800 | — | — |
| 2017-11-14 | $15.95 | $18.00 | 364,200 | — | — |
| 2017-11-13 | $16.25 | $18.34 | 463,500 | — | — |
| 2017-11-10 | $16.50 | $18.62 | 794,600 | — | — |
| 2017-11-09 | $16.45 | $18.56 | 796,800 | — | — |
| 2017-11-08 | $15.95 | $18.00 | 1,216,500 | — | — |
| 2017-11-07 | $15.65 | $17.66 | 2,026,500 | — | — |
| 2017-11-06 | $13.35 | $15.06 | 771,600 | — | — |
| 2017-11-03 | $13.45 | $15.18 | 644,300 | — | — |
| 2017-11-02 | $13.85 | $15.63 | 469,900 | — | — |
| 2017-11-01 | $14.20 | $16.02 | 492,000 | — | — |
| 2017-10-31 | $14.15 | $15.97 | 423,300 | — | — |
| 2017-10-30 | $14.25 | $16.08 | 381,600 | — | — |
| 2017-10-27 | $14.25 | $16.08 | 1,016,800 | — | — |
| 2017-10-26 | $14.75 | $16.64 | 697,100 | — | — |
| 2017-10-25 | $14.70 | $16.59 | 843,700 | — | — |
| 2017-10-24 | $14.50 | $16.36 | 468,900 | — | — |
| 2017-10-23 | $14.75 | $16.64 | 564,200 | — | — |
| 2017-10-20 | $14.40 | $16.25 | 1,107,400 | — | — |
| 2017-10-19 | $14.35 | $16.19 | 1,405,500 | — | — |
| 2017-10-18 | $14.55 | $16.42 | 2,338,300 | — | — |
| 2017-10-17 | $15.80 | $17.83 | 834,400 | — | — |
| 2017-10-16 | $16.40 | $18.50 | 661,800 | — | — |
| 2017-10-13 | $17.05 | $19.24 | 469,100 | — | — |
| 2017-10-12 | $16.85 | $19.01 | 506,300 | — | — |
| 2017-10-11 | $16.65 | $18.79 | 590,400 | — | — |
| 2017-10-10 | $16.70 | $18.84 | 270,700 | — | — |
| 2017-10-09 | $16.80 | $18.96 | 351,200 | — | — |
| 2017-10-06 | $16.85 | $19.01 | 568,000 | — | — |
| 2017-10-05 | $16.95 | $19.13 | 703,600 | — | — |
| 2017-10-04 | $16.80 | $18.96 | 498,500 | — | — |
| 2017-10-03 | $16.40 | $18.50 | 392,100 | — | — |
| 2017-10-02 | $16.30 | $18.39 | 529,800 | — | — |
| 2017-09-29 | $16.20 | $18.28 | 430,200 | — | — |
| 2017-09-28 | $16.15 | $18.22 | 988,100 | — | — |
| 2017-09-27 | $16.70 | $18.84 | 518,300 | — | — |
| 2017-09-26 | $16.55 | $18.67 | 429,200 | — | — |
| 2017-09-25 | $16.25 | $18.34 | 1,185,600 | — | — |
| 2017-09-22 | $16.85 | $19.01 | 341,900 | — | — |
| 2017-09-21 | $17.15 | $19.35 | 992,700 | — | — |
| 2017-09-20 | $17.35 | $19.58 | 374,300 | — | — |
| 2017-09-19 | $17.05 | $19.24 | 467,700 | — | — |
| 2017-09-18 | $16.95 | $19.13 | 781,900 | — | — |
| 2017-09-15 | $16.70 | $18.84 | 1,347,200 | — | — |
| 2017-09-14 | $16.90 | $19.07 | 668,600 | — | — |
| 2017-09-13 | $16.80 | $18.96 | 613,500 | — | — |
| 2017-09-12 | $17.00 | $19.18 | 327,200 | — | — |
| 2017-09-11 | $16.95 | $19.13 | 356,000 | — | — |
| 2017-09-08 | $17.05 | $19.24 | 323,400 | — | — |
| 2017-09-07 | $17.05 | $19.24 | 367,600 | — | — |
| 2017-09-06 | $17.25 | $19.46 | 494,500 | — | — |
| 2017-09-05 | $17.55 | $19.80 | 445,900 | — | — |
| 2017-09-01 | $17.75 | $20.03 | 487,700 | — | — |
| 2017-08-31 | $17.95 | $20.25 | 489,000 | — | — |
| 2017-08-30 | $17.70 | $19.97 | 650,900 | — | — |
| 2017-08-29 | $17.80 | $19.81 | 484,900 | — | — |
| 2017-08-28 | $17.80 | $19.81 | 428,400 | — | — |
| 2017-08-25 | $17.90 | $19.92 | 643,500 | — | — |
| 2017-08-24 | $17.70 | $19.70 | 551,700 | — | — |
| 2017-08-23 | $17.45 | $19.42 | 401,000 | — | — |
| 2017-08-22 | $17.00 | $18.92 | 311,100 | — | — |
| 2017-08-21 | $16.85 | $18.76 | 290,300 | — | — |
| 2017-08-18 | $16.90 | $18.81 | 376,100 | — | — |
| 2017-08-17 | $17.10 | $19.03 | 346,500 | — | — |
| 2017-08-16 | $17.25 | $19.20 | 575,000 | — | — |
| 2017-08-15 | $17.30 | $19.26 | 334,000 | — | — |
| 2017-08-14 | $17.00 | $18.92 | 691,900 | — | — |
| 2017-08-11 | $16.80 | $18.70 | 714,100 | — | — |
| 2017-08-10 | $16.50 | $18.37 | 786,700 | — | — |
| 2017-08-09 | $16.25 | $18.09 | 954,000 | — | — |
| 2017-08-08 | $15.50 | $17.25 | 1,968,800 | — | — |
| 2017-08-07 | $16.10 | $17.92 | 639,300 | — | — |
| 2017-08-04 | $16.15 | $17.98 | 416,900 | — | — |
| 2017-08-03 | $16.00 | $17.81 | 481,400 | — | — |
| 2017-08-02 | $16.05 | $17.87 | 363,300 | — | — |
| 2017-08-01 | $16.35 | $18.20 | 417,300 | — | — |
| 2017-07-31 | $16.55 | $18.42 | 657,600 | — | — |
| 2017-07-28 | $16.20 | $18.03 | 540,200 | — | — |
| 2017-07-27 | $16.30 | $18.14 | 264,100 | — | — |
| 2017-07-26 | $16.40 | $18.26 | 296,900 | — | — |
| 2017-07-25 | $16.60 | $18.48 | 472,700 | — | — |
| 2017-07-24 | $16.45 | $18.31 | 378,700 | — | — |
| 2017-07-21 | $16.40 | $18.26 | 635,100 | — | — |
| 2017-07-20 | $16.40 | $18.26 | 310,000 | — | — |
| 2017-07-19 | $16.25 | $18.09 | 246,600 | — | — |
| 2017-07-18 | $16.40 | $18.26 | 487,500 | — | — |
| 2017-07-17 | $16.35 | $18.20 | 966,900 | — | — |
| 2017-07-14 | $16.35 | $18.20 | 1,016,700 | — | — |
| 2017-07-13 | $16.70 | $18.59 | 811,900 | — | — |
| 2017-07-12 | $16.85 | $18.76 | 1,506,200 | — | — |
| 2017-07-11 | $17.55 | $19.54 | 489,500 | — | — |
| 2017-07-10 | $17.50 | $19.48 | 240,900 | — | — |
| 2017-07-07 | $17.55 | $19.54 | 301,800 | — | — |
| 2017-07-06 | $17.60 | $19.59 | 644,200 | — | — |
| 2017-07-05 | $17.45 | $19.42 | 794,100 | — | — |
| 2017-07-03 | $17.60 | $19.59 | 177,500 | — | — |
| 2017-06-30 | $17.65 | $19.65 | 328,900 | — | — |
| 2017-06-29 | $18.00 | $20.04 | 330,200 | — | — |
| 2017-06-28 | $18.25 | $20.31 | 309,400 | — | — |
| 2017-06-27 | $17.90 | $19.92 | 412,800 | — | — |
| 2017-06-26 | $17.95 | $19.98 | 418,800 | — | — |
| 2017-06-23 | $17.55 | $19.54 | 662,100 | — | — |
| 2017-06-22 | $17.55 | $19.54 | 512,700 | — | — |
| 2017-06-21 | $17.40 | $19.37 | 425,400 | — | — |
| 2017-06-20 | $17.60 | $19.59 | 631,200 | — | — |
| 2017-06-19 | $17.20 | $19.15 | 303,800 | — | — |
| 2017-06-16 | $17.10 | $19.03 | 759,300 | — | — |
| 2017-06-15 | $17.45 | $19.42 | 695,500 | — | — |
| 2017-06-14 | $17.60 | $19.59 | 465,600 | — | — |
| 2017-06-13 | $17.50 | $19.48 | 535,600 | — | — |
| 2017-06-12 | $17.15 | $19.09 | 563,600 | — | — |
| 2017-06-09 | $17.35 | $19.31 | 347,900 | — | — |
| 2017-06-08 | $17.05 | $18.98 | 465,800 | — | — |
| 2017-06-07 | $16.95 | $18.87 | 409,300 | — | — |
| 2017-06-06 | $16.65 | $18.53 | 469,000 | — | — |
| 2017-06-05 | $16.60 | $18.48 | 463,700 | — | — |
| 2017-06-02 | $16.70 | $18.59 | 349,500 | — | — |
| 2017-06-01 | $16.75 | $18.64 | 373,100 | — | — |
| 2017-05-31 | $16.30 | $18.14 | 867,200 | — | — |
| 2017-05-30 | $16.15 | $17.98 | 490,400 | — | — |
| 2017-05-26 | $16.25 | $17.82 | 640,100 | — | — |
| 2017-05-25 | $16.35 | $17.93 | 674,600 | — | — |
| 2017-05-24 | $16.55 | $18.15 | 922,100 | — | — |
| 2017-05-23 | $16.10 | $17.66 | 620,400 | — | — |
| 2017-05-22 | $15.95 | $17.49 | 424,800 | — | — |
| 2017-05-19 | $15.55 | $17.05 | 352,000 | — | — |
| 2017-05-18 | $15.65 | $17.16 | 464,100 | — | — |
| 2017-05-17 | $15.65 | $17.16 | 483,200 | — | — |
| 2017-05-16 | $15.50 | $17.00 | 422,300 | — | — |
| 2017-05-15 | $15.60 | $17.11 | 556,000 | — | — |
| 2017-05-12 | $15.55 | $17.05 | 551,000 | — | — |
| 2017-05-11 | $15.35 | $16.83 | 538,200 | — | — |
| 2017-05-10 | $15.45 | $16.94 | 542,500 | — | — |
| 2017-05-09 | $15.35 | $16.83 | 234,800 | — | — |
| 2017-05-08 | $15.25 | $16.72 | 529,800 | — | — |
| 2017-05-05 | $15.00 | $16.45 | 506,600 | — | — |
| 2017-05-04 | $15.00 | $16.45 | 734,700 | — | — |
| 2017-05-03 | $15.40 | $16.89 | 646,600 | — | — |
| 2017-05-02 | $15.40 | $16.89 | 417,000 | — | — |
| 2017-05-01 | $15.25 | $16.72 | 363,800 | — | — |
| 2017-04-28 | $15.40 | $16.89 | 451,700 | — | — |
| 2017-04-27 | $15.70 | $17.22 | 333,800 | — | — |
| 2017-04-26 | $15.75 | $17.27 | 770,600 | — | — |
| 2017-04-25 | $16.10 | $17.66 | 614,600 | — | — |
| 2017-04-24 | $15.85 | $17.38 | 1,064,400 | — | — |
| 2017-04-21 | $16.05 | $17.60 | 1,191,000 | — | — |
| 2017-04-20 | $16.45 | $18.04 | 2,996,800 | — | — |
| 2017-04-19 | $14.95 | $16.40 | 749,800 | — | — |
| 2017-04-18 | $15.25 | $16.72 | 802,100 | — | — |
| 2017-04-17 | $15.45 | $16.94 | 479,500 | — | — |
| 2017-04-13 | $15.60 | $17.11 | 574,300 | — | — |
| 2017-04-12 | $15.35 | $16.83 | 900,500 | — | — |
| 2017-04-11 | $15.15 | $16.61 | 675,400 | — | — |
| 2017-04-10 | $15.55 | $17.05 | 510,400 | — | — |
| 2017-04-07 | $15.60 | $17.11 | 532,600 | — | — |
| 2017-04-06 | $15.70 | $17.22 | 355,600 | — | — |
| 2017-04-05 | $15.95 | $17.49 | 563,100 | — | — |
| 2017-04-04 | $16.35 | $17.93 | 334,300 | — | — |
| 2017-04-03 | $16.90 | $18.53 | 337,600 | — | — |
| 2017-03-31 | $17.00 | $18.64 | 192,100 | — | — |
| 2017-03-30 | $16.90 | $18.53 | 206,000 | — | — |
| 2017-03-29 | $16.70 | $18.31 | 316,300 | — | — |
| 2017-03-28 | $16.75 | $18.37 | 249,500 | — | — |
| 2017-03-27 | $17.10 | $18.75 | 459,400 | — | — |
| 2017-03-24 | $16.80 | $18.42 | 452,900 | — | — |
| 2017-03-23 | $16.55 | $18.15 | 516,000 | — | — |
| 2017-03-22 | $16.45 | $18.04 | 437,300 | — | — |
| 2017-03-21 | $16.30 | $17.88 | 832,700 | — | — |
| 2017-03-20 | $16.45 | $18.04 | 668,600 | — | — |
| 2017-03-17 | $16.50 | $18.10 | 1,275,000 | — | — |
| 2017-03-16 | $16.65 | $18.26 | 2,375,200 | — | — |
| 2017-03-15 | $16.75 | $18.37 | 765,000 | — | — |
| 2017-03-14 | $16.85 | $18.48 | 291,900 | — | — |
| 2017-03-13 | $16.60 | $18.20 | 603,800 | — | — |
| 2017-03-10 | $16.90 | $18.53 | 308,500 | — | — |
| 2017-03-09 | $16.90 | $18.53 | 743,700 | — | — |
| 2017-03-08 | $17.10 | $18.75 | 547,700 | — | — |
| 2017-03-07 | $17.25 | $18.92 | 246,000 | — | — |
| 2017-03-06 | $17.40 | $19.08 | 188,100 | — | — |
| 2017-03-03 | $17.55 | $19.25 | 206,100 | — | — |
| 2017-03-02 | $17.40 | $19.08 | 234,700 | — | — |
| 2017-03-01 | $17.80 | $19.52 | 423,000 | — | — |
| 2017-02-28 | $17.35 | $19.03 | 353,500 | — | — |
| 2017-02-27 | $17.50 | $19.19 | 587,000 | — | — |
| 2017-02-24 | $17.55 | $18.98 | 736,700 | — | — |
| 2017-02-23 | $18.05 | $19.52 | 687,500 | — | — |
| 2017-02-22 | $18.70 | $20.23 | 361,900 | — | — |
| 2017-02-21 | $18.70 | $20.23 | 372,300 | — | — |
| 2017-02-17 | $18.80 | $20.34 | 257,900 | — | — |
| 2017-02-16 | $18.75 | $20.28 | 606,600 | — | — |
| 2017-02-15 | $18.55 | $20.07 | 688,200 | — | — |
| 2017-02-14 | $18.90 | $20.44 | 599,500 | — | — |
| 2017-02-13 | $18.80 | $20.34 | 542,100 | — | — |
| 2017-02-10 | $18.65 | $20.17 | 256,600 | — | — |
| 2017-02-09 | $18.80 | $20.34 | 528,600 | — | — |
| 2017-02-08 | $18.75 | $20.28 | 571,100 | — | — |
| 2017-02-07 | $18.60 | $20.12 | 359,800 | — | — |
| 2017-02-06 | $18.50 | $20.01 | 472,600 | — | — |
| 2017-02-03 | $18.55 | $20.07 | 525,600 | — | — |
| 2017-02-02 | $18.40 | $19.90 | 621,500 | — | — |
| 2017-02-01 | $17.75 | $19.20 | 958,100 | — | — |
| 2017-01-31 | $17.55 | $18.98 | 749,400 | — | — |
| 2017-01-30 | $17.85 | $19.31 | 695,700 | — | — |
| 2017-01-27 | $17.75 | $19.20 | 678,000 | — | — |
| 2017-01-26 | $17.90 | $19.36 | 464,700 | — | — |
| 2017-01-25 | $17.95 | $19.42 | 1,153,100 | — | — |
| 2017-01-24 | $17.95 | $19.42 | 1,473,200 | — | — |
| 2017-01-23 | $17.20 | $18.60 | 1,171,500 | — | — |
| 2017-01-20 | $16.40 | $17.74 | 334,800 | — | — |
| 2017-01-19 | $16.20 | $17.52 | 257,400 | — | — |
| 2017-01-18 | $15.90 | $17.20 | 264,000 | — | — |
| 2017-01-17 | $16.10 | $17.41 | 280,900 | — | — |
| 2017-01-13 | $16.05 | $17.36 | 238,700 | — | — |
| 2017-01-12 | $16.10 | $17.41 | 237,000 | — | — |
| 2017-01-11 | $16.30 | $17.63 | 207,300 | — | — |
| 2017-01-10 | $16.05 | $17.36 | 182,300 | — | — |
| 2017-01-09 | $16.05 | $17.36 | 289,700 | — | — |
| 2017-01-06 | $16.50 | $17.85 | 498,400 | — | — |
| 2017-01-05 | $16.15 | $17.47 | 320,600 | — | — |
| 2017-01-04 | $16.60 | $17.96 | 463,800 | — | — |
| 2017-01-03 | $16.05 | $17.36 | 370,200 | — | — |