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
- 2006-04-12 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 | $15.20 | $15.20 | 409,000 | — | — |
| 2017-12-28 | $15.35 | $15.35 | 248,200 | — | — |
| 2017-12-27 | $15.25 | $15.25 | 330,200 | — | — |
| 2017-12-26 | $15.30 | $15.30 | 307,500 | — | — |
| 2017-12-22 | $15.20 | $15.20 | 516,800 | — | — |
| 2017-12-21 | $14.95 | $14.95 | 510,900 | — | — |
| 2017-12-20 | $14.70 | $14.70 | 435,400 | — | — |
| 2017-12-19 | $14.45 | $14.45 | 370,600 | — | — |
| 2017-12-18 | $14.45 | $14.45 | 440,700 | — | — |
| 2017-12-15 | $14.35 | $14.35 | 1,483,500 | — | — |
| 2017-12-14 | $14.05 | $14.05 | 565,700 | — | — |
| 2017-12-13 | $14.35 | $14.35 | 405,000 | — | — |
| 2017-12-12 | $13.60 | $13.60 | 488,000 | — | — |
| 2017-12-11 | $13.85 | $13.85 | 345,100 | — | — |
| 2017-12-08 | $14.15 | $14.15 | 227,500 | — | — |
| 2017-12-07 | $13.90 | $13.90 | 483,300 | — | — |
| 2017-12-06 | $13.80 | $13.80 | 317,400 | — | — |
| 2017-12-05 | $14.05 | $14.05 | 419,700 | — | — |
| 2017-12-04 | $13.70 | $13.70 | 551,700 | — | — |
| 2017-12-01 | $13.88 | $13.88 | 354,000 | — | — |
| 2017-11-30 | $14.05 | $14.05 | 564,400 | — | — |
| 2017-11-29 | $13.30 | $13.30 | 449,200 | — | — |
| 2017-11-28 | $13.10 | $13.10 | 873,200 | — | — |
| 2017-11-27 | $13.25 | $13.25 | 442,100 | — | — |
| 2017-11-24 | $12.90 | $12.90 | 326,600 | — | — |
| 2017-11-22 | $13.00 | $13.00 | 229,100 | — | — |
| 2017-11-21 | $13.15 | $13.15 | 336,600 | — | — |
| 2017-11-20 | $13.05 | $13.05 | 352,000 | — | — |
| 2017-11-17 | $12.95 | $12.95 | 660,700 | — | — |
| 2017-11-16 | $13.25 | $13.25 | 379,600 | — | — |
| 2017-11-15 | $12.85 | $12.85 | 340,500 | — | — |
| 2017-11-14 | $12.95 | $12.95 | 496,900 | — | — |
| 2017-11-13 | $12.95 | $12.95 | 710,800 | — | — |
| 2017-11-10 | $13.15 | $13.15 | 467,200 | — | — |
| 2017-11-09 | $13.25 | $13.25 | 788,800 | — | — |
| 2017-11-08 | $13.10 | $13.10 | 2,739,400 | — | — |
| 2017-11-07 | $14.95 | $14.95 | 642,600 | — | — |
| 2017-11-06 | $15.75 | $15.75 | 268,800 | — | — |
| 2017-11-03 | $16.10 | $16.10 | 567,100 | — | — |
| 2017-11-02 | $15.55 | $15.55 | 297,700 | — | — |
| 2017-11-01 | $15.40 | $15.40 | 293,200 | — | — |
| 2017-10-31 | $15.70 | $15.70 | 418,600 | — | — |
| 2017-10-30 | $15.90 | $15.90 | 816,100 | — | — |
| 2017-10-27 | $14.70 | $14.70 | 463,400 | — | — |
| 2017-10-26 | $14.10 | $14.10 | 1,608,700 | — | — |
| 2017-10-25 | $15.60 | $15.60 | 410,400 | — | — |
| 2017-10-24 | $15.65 | $15.65 | 489,200 | — | — |
| 2017-10-23 | $15.70 | $15.70 | 422,100 | — | — |
| 2017-10-20 | $16.00 | $16.00 | 303,600 | — | — |
| 2017-10-19 | $16.00 | $16.00 | 422,000 | — | — |
| 2017-10-18 | $15.95 | $15.95 | 589,500 | — | — |
| 2017-10-17 | $16.10 | $16.10 | 341,200 | — | — |
| 2017-10-16 | $16.15 | $16.15 | 476,000 | — | — |
| 2017-10-13 | $16.25 | $16.25 | 284,900 | — | — |
| 2017-10-12 | $16.35 | $16.35 | 637,200 | — | — |
| 2017-10-11 | $16.25 | $16.25 | 554,900 | — | — |
| 2017-10-10 | $16.80 | $16.80 | 526,800 | — | — |
| 2017-10-09 | $16.60 | $16.60 | 642,600 | — | — |
| 2017-10-06 | $17.35 | $17.35 | 445,100 | — | — |
| 2017-10-05 | $17.20 | $17.20 | 527,100 | — | — |
| 2017-10-04 | $18.00 | $18.00 | 775,400 | — | — |
| 2017-10-03 | $18.00 | $18.00 | 486,800 | — | — |
| 2017-10-02 | $18.10 | $18.10 | 683,200 | — | — |
| 2017-09-29 | $17.90 | $17.90 | 615,800 | — | — |
| 2017-09-28 | $18.05 | $18.05 | 993,700 | — | — |
| 2017-09-27 | $18.20 | $18.20 | 572,900 | — | — |
| 2017-09-26 | $17.95 | $17.95 | 482,100 | — | — |
| 2017-09-25 | $18.65 | $18.65 | 817,300 | — | — |
| 2017-09-22 | $18.60 | $18.60 | 497,600 | — | — |
| 2017-09-21 | $18.85 | $18.85 | 866,200 | — | — |
| 2017-09-20 | $18.40 | $18.40 | 650,000 | — | — |
| 2017-09-19 | $18.35 | $18.35 | 586,100 | — | — |
| 2017-09-18 | $18.20 | $18.20 | 760,900 | — | — |
| 2017-09-15 | $18.40 | $18.40 | 2,035,600 | — | — |
| 2017-09-14 | $17.65 | $17.65 | 2,717,900 | — | — |
| 2017-09-13 | $17.00 | $17.00 | 671,700 | — | — |
| 2017-09-12 | $17.25 | $17.25 | 349,100 | — | — |
| 2017-09-11 | $17.25 | $17.25 | 301,400 | — | — |
| 2017-09-08 | $17.35 | $17.35 | 267,100 | — | — |
| 2017-09-07 | $17.45 | $17.45 | 755,400 | — | — |
| 2017-09-06 | $17.10 | $17.10 | 595,000 | — | — |
| 2017-09-05 | $17.30 | $17.30 | 553,800 | — | — |
| 2017-09-01 | $17.25 | $17.25 | 766,000 | — | — |
| 2017-08-31 | $17.20 | $17.20 | 508,700 | — | — |
| 2017-08-30 | $16.85 | $16.85 | 631,500 | — | — |
| 2017-08-29 | $16.80 | $16.80 | 1,402,800 | — | — |
| 2017-08-28 | $16.50 | $16.50 | 516,100 | — | — |
| 2017-08-25 | $16.30 | $16.30 | 544,100 | — | — |
| 2017-08-24 | $16.15 | $16.15 | 266,400 | — | — |
| 2017-08-23 | $15.85 | $15.85 | 181,700 | — | — |
| 2017-08-22 | $15.95 | $15.95 | 244,500 | — | — |
| 2017-08-21 | $15.75 | $15.75 | 211,200 | — | — |
| 2017-08-18 | $15.90 | $15.90 | 299,400 | — | — |
| 2017-08-17 | $16.05 | $16.05 | 317,900 | — | — |
| 2017-08-16 | $16.30 | $16.30 | 313,300 | — | — |
| 2017-08-15 | $16.25 | $16.25 | 391,100 | — | — |
| 2017-08-14 | $16.10 | $16.10 | 358,200 | — | — |
| 2017-08-11 | $15.65 | $15.65 | 432,300 | — | — |
| 2017-08-10 | $15.40 | $15.40 | 530,300 | — | — |
| 2017-08-09 | $15.40 | $15.40 | 275,900 | — | — |
| 2017-08-08 | $15.50 | $15.50 | 440,200 | — | — |
| 2017-08-07 | $16.05 | $16.05 | 559,600 | — | — |
| 2017-08-04 | $16.00 | $16.00 | 534,500 | — | — |
| 2017-08-03 | $16.60 | $16.60 | 806,300 | — | — |
| 2017-08-02 | $15.45 | $15.45 | 393,400 | — | — |
| 2017-08-01 | $15.50 | $15.50 | 473,600 | — | — |
| 2017-07-31 | $15.55 | $15.55 | 332,300 | — | — |
| 2017-07-28 | $15.75 | $15.75 | 272,800 | — | — |
| 2017-07-27 | $15.80 | $15.80 | 497,800 | — | — |
| 2017-07-26 | $16.00 | $16.00 | 406,900 | — | — |
| 2017-07-25 | $16.05 | $16.05 | 521,200 | — | — |
| 2017-07-24 | $16.50 | $16.50 | 209,100 | — | — |
| 2017-07-21 | $16.40 | $16.40 | 315,900 | — | — |
| 2017-07-20 | $16.30 | $16.30 | 395,000 | — | — |
| 2017-07-19 | $16.20 | $16.20 | 337,900 | — | — |
| 2017-07-18 | $16.35 | $16.35 | 291,500 | — | — |
| 2017-07-17 | $16.40 | $16.40 | 272,500 | — | — |
| 2017-07-14 | $16.60 | $16.60 | 237,600 | — | — |
| 2017-07-13 | $16.80 | $16.80 | 357,700 | — | — |
| 2017-07-12 | $16.70 | $16.70 | 233,100 | — | — |
| 2017-07-11 | $16.55 | $16.55 | 209,900 | — | — |
| 2017-07-10 | $16.55 | $16.55 | 279,800 | — | — |
| 2017-07-07 | $16.80 | $16.80 | 199,400 | — | — |
| 2017-07-06 | $16.60 | $16.60 | 512,200 | — | — |
| 2017-07-05 | $16.95 | $16.95 | 440,900 | — | — |
| 2017-07-03 | $16.75 | $16.75 | 353,000 | — | — |
| 2017-06-30 | $16.30 | $16.30 | 604,400 | — | — |
| 2017-06-29 | $16.55 | $16.55 | 634,800 | — | — |
| 2017-06-28 | $16.15 | $16.15 | 390,700 | — | — |
| 2017-06-27 | $15.75 | $15.75 | 565,000 | — | — |
| 2017-06-26 | $15.85 | $15.85 | 412,300 | — | — |
| 2017-06-23 | $15.90 | $15.90 | 1,296,600 | — | — |
| 2017-06-22 | $16.10 | $16.10 | 706,700 | — | — |
| 2017-06-21 | $15.80 | $15.80 | 1,038,700 | — | — |
| 2017-06-20 | $15.20 | $15.20 | 1,023,900 | — | — |
| 2017-06-19 | $14.05 | $14.05 | 505,900 | — | — |
| 2017-06-16 | $13.75 | $13.75 | 519,600 | — | — |
| 2017-06-15 | $13.75 | $13.75 | 490,200 | — | — |
| 2017-06-14 | $13.85 | $13.85 | 410,400 | — | — |
| 2017-06-13 | $13.90 | $13.90 | 499,100 | — | — |
| 2017-06-12 | $13.80 | $13.80 | 585,200 | — | — |
| 2017-06-09 | $13.65 | $13.65 | 650,100 | — | — |
| 2017-06-08 | $13.80 | $13.80 | 536,900 | — | — |
| 2017-06-07 | $13.70 | $13.70 | 297,500 | — | — |
| 2017-06-06 | $13.80 | $13.80 | 406,000 | — | — |
| 2017-06-05 | $13.75 | $13.75 | 469,100 | — | — |
| 2017-06-02 | $13.80 | $13.80 | 615,400 | — | — |
| 2017-06-01 | $13.80 | $13.80 | 685,400 | — | — |
| 2017-05-31 | $13.75 | $13.75 | 572,900 | — | — |
| 2017-05-30 | $13.80 | $13.80 | 285,600 | — | — |
| 2017-05-26 | $14.05 | $14.05 | 440,100 | — | — |
| 2017-05-25 | $14.05 | $14.05 | 304,300 | — | — |
| 2017-05-24 | $13.80 | $13.80 | 425,100 | — | — |
| 2017-05-23 | $14.15 | $14.15 | 285,900 | — | — |
| 2017-05-22 | $14.20 | $14.20 | 278,500 | — | — |
| 2017-05-19 | $14.25 | $14.25 | 332,000 | — | — |
| 2017-05-18 | $14.60 | $14.60 | 487,100 | — | — |
| 2017-05-17 | $14.10 | $14.10 | 726,500 | — | — |
| 2017-05-16 | $14.75 | $14.75 | 424,400 | — | — |
| 2017-05-15 | $14.45 | $14.45 | 304,500 | — | — |
| 2017-05-12 | $14.50 | $14.50 | 354,500 | — | — |
| 2017-05-11 | $14.15 | $14.15 | 590,900 | — | — |
| 2017-05-10 | $14.30 | $14.30 | 415,900 | — | — |
| 2017-05-09 | $14.30 | $14.30 | 502,700 | — | — |
| 2017-05-08 | $14.05 | $14.05 | 559,400 | — | — |
| 2017-05-05 | $14.50 | $14.50 | 434,900 | — | — |
| 2017-05-04 | $14.65 | $14.65 | 366,000 | — | — |
| 2017-05-03 | $14.95 | $14.95 | 659,700 | — | — |
| 2017-05-02 | $14.85 | $14.85 | 685,900 | — | — |
| 2017-05-01 | $15.00 | $15.00 | 736,900 | — | — |
| 2017-04-28 | $15.25 | $15.25 | 339,700 | — | — |
| 2017-04-27 | $15.20 | $15.20 | 485,400 | — | — |
| 2017-04-26 | $15.25 | $15.25 | 596,400 | — | — |
| 2017-04-25 | $14.90 | $14.90 | 457,100 | — | — |
| 2017-04-24 | $14.75 | $14.75 | 345,000 | — | — |
| 2017-04-21 | $14.45 | $14.45 | 294,800 | — | — |
| 2017-04-20 | $14.45 | $14.45 | 497,800 | — | — |
| 2017-04-19 | $14.05 | $14.05 | 604,800 | — | — |
| 2017-04-18 | $14.40 | $14.40 | 513,600 | — | — |
| 2017-04-17 | $13.85 | $13.85 | 372,300 | — | — |
| 2017-04-13 | $13.95 | $13.95 | 360,800 | — | — |
| 2017-04-12 | $13.75 | $13.75 | 438,100 | — | — |
| 2017-04-11 | $13.60 | $13.60 | 356,200 | — | — |
| 2017-04-10 | $13.55 | $13.55 | 318,200 | — | — |
| 2017-04-07 | $13.75 | $13.75 | 483,100 | — | — |
| 2017-04-06 | $13.55 | $13.55 | 526,400 | — | — |
| 2017-04-05 | $13.45 | $13.45 | 366,300 | — | — |
| 2017-04-04 | $13.83 | $13.83 | 397,700 | — | — |
| 2017-04-03 | $13.85 | $13.85 | 489,600 | — | — |
| 2017-03-31 | $14.00 | $14.00 | 616,100 | — | — |
| 2017-03-30 | $14.15 | $14.15 | 420,500 | — | — |
| 2017-03-29 | $14.20 | $14.20 | 274,000 | — | — |
| 2017-03-28 | $14.25 | $14.25 | 322,000 | — | — |
| 2017-03-27 | $14.40 | $14.40 | 456,900 | — | — |
| 2017-03-24 | $14.45 | $14.45 | 598,200 | — | — |
| 2017-03-23 | $14.10 | $14.10 | 412,100 | — | — |
| 2017-03-22 | $13.95 | $13.95 | 920,300 | — | — |
| 2017-03-21 | $13.90 | $13.90 | 1,031,400 | — | — |
| 2017-03-20 | $14.15 | $14.15 | 394,400 | — | — |
| 2017-03-17 | $14.35 | $14.35 | 791,600 | — | — |
| 2017-03-16 | $14.55 | $14.55 | 504,800 | — | — |
| 2017-03-15 | $15.05 | $15.05 | 427,500 | — | — |
| 2017-03-14 | $14.80 | $14.80 | 342,500 | — | — |
| 2017-03-13 | $14.90 | $14.90 | 534,200 | — | — |
| 2017-03-10 | $14.95 | $14.95 | 400,000 | — | — |
| 2017-03-09 | $14.90 | $14.90 | 541,900 | — | — |
| 2017-03-08 | $14.95 | $14.95 | 878,700 | — | — |
| 2017-03-07 | $14.20 | $14.20 | 327,700 | — | — |
| 2017-03-06 | $14.45 | $14.45 | 509,600 | — | — |
| 2017-03-03 | $14.25 | $14.25 | 416,300 | — | — |
| 2017-03-02 | $14.15 | $14.15 | 589,400 | — | — |
| 2017-03-01 | $14.50 | $14.50 | 628,500 | — | — |
| 2017-02-28 | $14.25 | $14.25 | 967,400 | — | — |
| 2017-02-27 | $14.30 | $14.30 | 640,400 | — | — |
| 2017-02-24 | $13.80 | $13.80 | 568,100 | — | — |
| 2017-02-23 | $13.60 | $13.60 | 410,900 | — | — |
| 2017-02-22 | $13.85 | $13.85 | 494,500 | — | — |
| 2017-02-21 | $14.50 | $14.50 | 687,400 | — | — |
| 2017-02-17 | $15.00 | $15.00 | 1,161,000 | — | — |
| 2017-02-16 | $14.50 | $14.50 | 959,400 | — | — |
| 2017-02-15 | $14.50 | $14.50 | 792,700 | — | — |
| 2017-02-14 | $14.60 | $14.60 | 473,700 | — | — |
| 2017-02-13 | $14.50 | $14.50 | 494,400 | — | — |
| 2017-02-10 | $14.30 | $14.30 | 809,500 | — | — |
| 2017-02-09 | $14.15 | $14.15 | 953,700 | — | — |
| 2017-02-08 | $14.30 | $14.30 | 2,039,400 | — | — |
| 2017-02-07 | $13.65 | $13.65 | 859,200 | — | — |
| 2017-02-06 | $13.75 | $13.75 | 445,300 | — | — |
| 2017-02-03 | $13.65 | $13.65 | 457,300 | — | — |
| 2017-02-02 | $13.55 | $13.55 | 543,800 | — | — |
| 2017-02-01 | $13.85 | $13.85 | 568,600 | — | — |
| 2017-01-31 | $14.15 | $14.15 | 612,800 | — | — |
| 2017-01-30 | $13.30 | $13.30 | 396,200 | — | — |
| 2017-01-27 | $13.80 | $13.80 | 484,900 | — | — |
| 2017-01-26 | $13.60 | $13.60 | 509,000 | — | — |
| 2017-01-25 | $13.70 | $13.70 | 596,500 | — | — |
| 2017-01-24 | $13.20 | $13.20 | 501,100 | — | — |
| 2017-01-23 | $13.05 | $13.05 | 464,500 | — | — |
| 2017-01-20 | $13.25 | $13.25 | 472,500 | — | — |
| 2017-01-19 | $13.60 | $13.60 | 704,000 | — | — |
| 2017-01-18 | $13.85 | $13.85 | 809,200 | — | — |
| 2017-01-17 | $13.45 | $13.45 | 627,200 | — | — |
| 2017-01-13 | $14.25 | $14.25 | 548,600 | — | — |
| 2017-01-12 | $14.05 | $14.05 | 495,400 | — | — |
| 2017-01-11 | $14.00 | $14.00 | 1,066,400 | — | — |
| 2017-01-10 | $14.80 | $14.80 | 486,500 | — | — |
| 2017-01-09 | $14.70 | $14.70 | 1,056,000 | — | — |
| 2017-01-06 | $15.35 | $15.35 | 375,100 | — | — |
| 2017-01-05 | $15.80 | $15.80 | 329,600 | — | — |
| 2017-01-04 | $15.95 | $15.95 | 581,100 | — | — |
| 2017-01-03 | $15.60 | $15.60 | 632,500 | — | — |