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
- 2016-10-27 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 | $15.85 | $15.85 | 1,444,300 | — | — |
| 2017-12-28 | $15.91 | $15.91 | 1,719,300 | — | — |
| 2017-12-27 | $15.92 | $15.92 | 1,044,700 | — | — |
| 2017-12-26 | $15.93 | $15.93 | 1,033,700 | — | — |
| 2017-12-22 | $15.92 | $15.92 | 1,691,500 | — | — |
| 2017-12-21 | $15.88 | $15.88 | 3,205,100 | — | — |
| 2017-12-20 | $15.65 | $15.65 | 4,085,500 | — | — |
| 2017-12-19 | $14.99 | $14.99 | 4,113,700 | — | — |
| 2017-12-18 | $14.70 | $14.70 | 4,776,500 | — | — |
| 2017-12-15 | $14.95 | $14.95 | 6,380,500 | — | — |
| 2017-12-14 | $15.10 | $15.10 | 4,101,000 | — | — |
| 2017-12-13 | $14.98 | $14.98 | 3,744,300 | — | — |
| 2017-12-12 | $14.91 | $14.91 | 7,323,900 | — | — |
| 2017-12-11 | $15.52 | $15.52 | 3,101,700 | — | — |
| 2017-12-08 | $15.28 | $15.28 | 14,293,100 | — | — |
| 2017-12-07 | $16.02 | $16.02 | 6,594,700 | — | — |
| 2017-12-06 | $15.77 | $15.77 | 3,922,100 | — | — |
| 2017-12-05 | $15.61 | $15.61 | 4,514,900 | — | — |
| 2017-12-04 | $15.83 | $15.83 | 2,658,500 | — | — |
| 2017-12-01 | $16.00 | $16.00 | 1,899,400 | — | — |
| 2017-11-30 | $16.06 | $16.06 | 1,754,400 | — | — |
| 2017-11-29 | $15.91 | $15.91 | 2,606,100 | — | — |
| 2017-11-28 | $16.00 | $16.00 | 2,065,800 | — | — |
| 2017-11-27 | $16.20 | $16.20 | 1,916,700 | — | — |
| 2017-11-24 | $16.47 | $16.47 | 1,993,500 | — | — |
| 2017-11-22 | $17.01 | $17.01 | 2,645,500 | — | — |
| 2017-11-21 | $17.04 | $17.04 | 3,663,800 | — | — |
| 2017-11-20 | $17.00 | $17.00 | 2,683,600 | — | — |
| 2017-11-17 | $16.83 | $16.83 | 2,349,500 | — | — |
| 2017-11-16 | $16.86 | $16.86 | 1,275,500 | — | — |
| 2017-11-15 | $16.73 | $16.73 | 1,740,800 | — | — |
| 2017-11-14 | $16.56 | $16.56 | 2,264,000 | — | — |
| 2017-11-13 | $16.92 | $16.92 | 3,246,500 | — | — |
| 2017-11-10 | $17.61 | $17.61 | 2,010,700 | — | — |
| 2017-11-09 | $17.47 | $17.47 | 1,155,500 | — | — |
| 2017-11-08 | $17.39 | $17.39 | 2,171,600 | — | — |
| 2017-11-07 | $17.11 | $17.11 | 2,760,100 | — | — |
| 2017-11-06 | $17.19 | $17.19 | 3,912,400 | — | — |
| 2017-11-03 | $16.58 | $16.58 | 2,281,000 | — | — |
| 2017-11-02 | $16.71 | $16.71 | 2,439,500 | — | — |
| 2017-11-01 | $16.92 | $16.92 | 8,703,200 | — | — |
| 2017-10-31 | $15.99 | $15.99 | 2,073,300 | — | — |
| 2017-10-30 | $15.93 | $15.93 | 1,867,900 | — | — |
| 2017-10-27 | $15.73 | $15.73 | 1,922,600 | — | — |
| 2017-10-26 | $15.54 | $15.54 | 1,019,000 | — | — |
| 2017-10-25 | $15.63 | $15.63 | 1,006,500 | — | — |
| 2017-10-24 | $15.57 | $15.57 | 2,263,400 | — | — |
| 2017-10-23 | $15.38 | $15.38 | 644,500 | — | — |
| 2017-10-20 | $15.60 | $15.60 | 1,306,700 | — | — |
| 2017-10-19 | $15.33 | $15.33 | 1,417,200 | — | — |
| 2017-10-18 | $15.41 | $15.41 | 1,924,700 | — | — |
| 2017-10-17 | $14.96 | $14.96 | 2,329,900 | — | — |
| 2017-10-16 | $15.29 | $15.29 | 1,988,900 | — | — |
| 2017-10-13 | $15.63 | $15.63 | 9,983,500 | — | — |
| 2017-10-12 | $15.56 | $15.56 | 7,475,100 | — | — |
| 2017-10-11 | $15.08 | $15.08 | 5,084,300 | — | — |
| 2017-10-10 | $14.34 | $14.34 | 4,516,200 | — | — |
| 2017-10-09 | $13.58 | $13.58 | 815,300 | — | — |
| 2017-10-06 | $13.61 | $13.61 | 762,800 | — | — |
| 2017-10-05 | $13.84 | $13.84 | 1,618,200 | — | — |
| 2017-10-04 | $13.48 | $13.48 | 2,599,200 | — | — |
| 2017-10-03 | $13.81 | $13.81 | 2,460,500 | — | — |
| 2017-10-02 | $14.29 | $14.29 | 1,541,500 | — | — |
| 2017-09-29 | $14.04 | $14.04 | 1,397,400 | — | — |
| 2017-09-28 | $14.01 | $14.01 | 3,238,300 | — | — |
| 2017-09-27 | $14.29 | $14.29 | 1,448,200 | — | — |
| 2017-09-26 | $14.24 | $14.24 | 2,351,500 | — | — |
| 2017-09-25 | $14.64 | $14.64 | 1,937,600 | — | — |
| 2017-09-22 | $14.84 | $14.84 | 1,049,800 | — | — |
| 2017-09-21 | $14.96 | $14.96 | 1,660,700 | — | — |
| 2017-09-20 | $14.99 | $14.99 | 2,151,900 | — | — |
| 2017-09-19 | $15.17 | $15.17 | 2,583,200 | — | — |
| 2017-09-18 | $14.89 | $14.89 | 2,781,900 | — | — |
| 2017-09-15 | $15.07 | $15.07 | 5,344,900 | — | — |
| 2017-09-14 | $14.93 | $14.93 | 9,453,500 | — | — |
| 2017-09-13 | $14.21 | $14.21 | 3,263,700 | — | — |
| 2017-09-12 | $14.29 | $14.29 | 2,243,300 | — | — |
| 2017-09-11 | $14.29 | $14.29 | 2,937,500 | — | — |
| 2017-09-08 | $13.90 | $13.90 | 4,383,200 | — | — |
| 2017-09-07 | $13.91 | $13.91 | 3,141,000 | — | — |
| 2017-09-06 | $13.90 | $13.90 | 2,718,500 | — | — |
| 2017-09-05 | $13.54 | $13.54 | 2,013,500 | — | — |
| 2017-09-01 | $13.80 | $13.80 | 1,724,800 | — | — |
| 2017-08-31 | $13.65 | $13.65 | 1,357,200 | — | — |
| 2017-08-30 | $13.61 | $13.61 | 1,549,600 | — | — |
| 2017-08-29 | $13.43 | $13.43 | 1,542,700 | — | — |
| 2017-08-28 | $13.29 | $13.29 | 2,046,000 | — | — |
| 2017-08-25 | $13.49 | $13.49 | 2,555,300 | — | — |
| 2017-08-24 | $13.57 | $13.57 | 6,046,800 | — | — |
| 2017-08-23 | $13.14 | $13.14 | 7,015,200 | — | — |
| 2017-08-22 | $14.01 | $14.01 | 2,611,700 | — | — |
| 2017-08-21 | $13.90 | $13.90 | 1,964,700 | — | — |
| 2017-08-18 | $13.73 | $13.73 | 1,432,700 | — | — |
| 2017-08-17 | $13.36 | $13.36 | 2,163,300 | — | — |
| 2017-08-16 | $13.45 | $13.45 | 1,591,800 | — | — |
| 2017-08-15 | $13.62 | $13.62 | 1,982,900 | — | — |
| 2017-08-14 | $13.67 | $13.67 | 4,023,400 | — | — |
| 2017-08-11 | $13.25 | $13.25 | 5,824,000 | — | — |
| 2017-08-10 | $14.07 | $14.07 | 2,354,300 | — | — |
| 2017-08-09 | $14.32 | $14.32 | 2,516,700 | — | — |
| 2017-08-08 | $14.92 | $14.92 | 2,156,800 | — | — |
| 2017-08-07 | $15.03 | $15.03 | 2,117,200 | — | — |
| 2017-08-04 | $14.59 | $14.59 | 896,800 | — | — |
| 2017-08-03 | $14.42 | $14.42 | 1,253,100 | — | — |
| 2017-08-02 | $14.25 | $14.25 | 2,422,900 | — | — |
| 2017-08-01 | $14.60 | $14.60 | 1,582,600 | — | — |
| 2017-07-31 | $14.98 | $14.98 | 1,239,300 | — | — |
| 2017-07-28 | $14.71 | $14.71 | 1,057,000 | — | — |
| 2017-07-27 | $14.95 | $14.95 | 2,025,600 | — | — |
| 2017-07-26 | $15.25 | $15.25 | 1,727,800 | — | — |
| 2017-07-25 | $15.11 | $15.11 | 1,549,600 | — | — |
| 2017-07-24 | $15.24 | $15.24 | 1,413,700 | — | — |
| 2017-07-21 | $15.04 | $15.04 | 3,872,100 | — | — |
| 2017-07-20 | $15.68 | $15.68 | 1,633,700 | — | — |
| 2017-07-19 | $15.56 | $15.56 | 1,943,300 | — | — |
| 2017-07-18 | $15.26 | $15.26 | 1,245,600 | — | — |
| 2017-07-17 | $15.05 | $15.05 | 2,844,100 | — | — |
| 2017-07-14 | $15.94 | $15.94 | 1,468,700 | — | — |
| 2017-07-13 | $15.64 | $15.64 | 1,844,800 | — | — |
| 2017-07-12 | $15.30 | $15.30 | 1,730,200 | — | — |
| 2017-07-11 | $15.01 | $15.01 | 3,943,200 | — | — |
| 2017-07-10 | $14.78 | $14.78 | 1,364,400 | — | — |
| 2017-07-07 | $14.45 | $14.45 | 2,010,000 | — | — |
| 2017-07-06 | $14.69 | $14.69 | 1,464,900 | — | — |
| 2017-07-05 | $14.67 | $14.67 | 2,667,600 | — | — |
| 2017-07-03 | $14.16 | $14.16 | 909,800 | — | — |
| 2017-06-30 | $13.96 | $13.96 | 803,700 | — | — |
| 2017-06-29 | $14.03 | $14.03 | 1,899,600 | — | — |
| 2017-06-28 | $14.01 | $14.01 | 2,003,800 | — | — |
| 2017-06-27 | $13.93 | $13.93 | 1,457,600 | — | — |
| 2017-06-26 | $14.44 | $14.44 | 2,739,700 | — | — |
| 2017-06-23 | $14.34 | $14.34 | 1,524,700 | — | — |
| 2017-06-22 | $14.26 | $14.26 | 3,430,700 | — | — |
| 2017-06-21 | $14.00 | $14.00 | 1,789,400 | — | — |
| 2017-06-20 | $14.16 | $14.16 | 1,910,600 | — | — |
| 2017-06-19 | $14.30 | $14.30 | 1,408,400 | — | — |
| 2017-06-16 | $14.32 | $14.32 | 2,280,300 | — | — |
| 2017-06-15 | $14.21 | $14.21 | 2,059,900 | — | — |
| 2017-06-14 | $14.79 | $14.79 | 1,031,700 | — | — |
| 2017-06-13 | $14.89 | $14.89 | 1,923,200 | — | — |
| 2017-06-12 | $14.65 | $14.65 | 1,778,100 | — | — |
| 2017-06-09 | $14.53 | $14.53 | 2,885,300 | — | — |
| 2017-06-08 | $14.47 | $14.47 | 3,241,100 | — | — |
| 2017-06-07 | $14.76 | $14.76 | 1,448,800 | — | — |
| 2017-06-06 | $14.60 | $14.60 | 850,400 | — | — |
| 2017-06-05 | $14.65 | $14.65 | 1,146,200 | — | — |
| 2017-06-02 | $14.59 | $14.59 | 1,219,600 | — | — |
| 2017-06-01 | $14.69 | $14.69 | 2,835,000 | — | — |
| 2017-05-31 | $14.29 | $14.29 | 2,505,000 | — | — |
| 2017-05-30 | $14.14 | $14.14 | 1,795,700 | — | — |
| 2017-05-26 | $14.33 | $14.33 | 1,211,600 | — | — |
| 2017-05-25 | $14.26 | $14.26 | 673,800 | — | — |
| 2017-05-24 | $14.50 | $14.50 | 2,134,500 | — | — |
| 2017-05-23 | $14.44 | $14.44 | 3,225,900 | — | — |
| 2017-05-22 | $14.49 | $14.49 | 6,220,400 | — | — |
| 2017-05-19 | $14.00 | $14.00 | 2,965,300 | — | — |
| 2017-05-18 | $13.30 | $13.30 | 6,095,800 | — | — |
| 2017-05-17 | $14.05 | $14.05 | 3,163,600 | — | — |
| 2017-05-16 | $14.27 | $14.27 | 2,933,900 | — | — |
| 2017-05-15 | $14.35 | $14.35 | 1,431,300 | — | — |
| 2017-05-12 | $14.60 | $14.60 | 3,083,200 | — | — |
| 2017-05-11 | $14.08 | $14.08 | 2,986,900 | — | — |
| 2017-05-10 | $14.03 | $14.03 | 3,028,100 | — | — |
| 2017-05-09 | $14.55 | $14.55 | 2,707,000 | — | — |
| 2017-05-08 | $14.11 | $14.11 | 2,380,000 | — | — |
| 2017-05-05 | $13.82 | $13.82 | 1,178,300 | — | — |
| 2017-05-04 | $13.84 | $13.84 | 1,295,500 | — | — |
| 2017-05-03 | $13.70 | $13.70 | 3,058,000 | — | — |
| 2017-05-02 | $14.01 | $14.01 | 2,746,000 | — | — |
| 2017-05-01 | $13.50 | $13.50 | 2,728,400 | — | — |
| 2017-04-28 | $13.93 | $13.93 | 3,342,800 | — | — |
| 2017-04-27 | $13.59 | $13.59 | 1,585,000 | — | — |
| 2017-04-26 | $13.41 | $13.41 | 1,535,900 | — | — |
| 2017-04-25 | $13.23 | $13.23 | 1,474,600 | — | — |
| 2017-04-24 | $13.08 | $13.08 | 1,548,200 | — | — |
| 2017-04-21 | $13.01 | $13.01 | 1,946,000 | — | — |
| 2017-04-20 | $12.82 | $12.82 | 1,967,800 | — | — |
| 2017-04-19 | $12.76 | $12.76 | 2,171,600 | — | — |
| 2017-04-18 | $12.65 | $12.65 | 1,832,600 | — | — |
| 2017-04-17 | $13.02 | $13.02 | 1,465,500 | — | — |
| 2017-04-13 | $12.63 | $12.63 | 1,996,300 | — | — |
| 2017-04-12 | $12.56 | $12.56 | 1,039,700 | — | — |
| 2017-04-11 | $12.63 | $12.63 | 2,635,200 | — | — |
| 2017-04-10 | $12.39 | $12.39 | 3,930,100 | — | — |
| 2017-04-07 | $11.97 | $11.97 | 2,104,900 | — | — |
| 2017-04-06 | $12.06 | $12.06 | 3,309,100 | — | — |
| 2017-04-05 | $12.40 | $12.40 | 2,254,700 | — | — |
| 2017-04-04 | $12.41 | $12.41 | 3,995,000 | — | — |
| 2017-04-03 | $12.30 | $12.30 | 4,524,600 | — | — |
| 2017-03-31 | $13.09 | $13.09 | 3,114,400 | — | — |
| 2017-03-30 | $13.01 | $13.01 | 4,342,700 | — | — |
| 2017-03-29 | $13.27 | $13.27 | 1,564,700 | — | — |
| 2017-03-28 | $12.88 | $12.88 | 1,564,100 | — | — |
| 2017-03-27 | $12.63 | $12.63 | 2,887,100 | — | — |
| 2017-03-24 | $12.67 | $12.67 | 1,452,200 | — | — |
| 2017-03-23 | $12.45 | $12.45 | 895,200 | — | — |
| 2017-03-22 | $12.50 | $12.50 | 741,300 | — | — |
| 2017-03-21 | $12.50 | $12.50 | 2,966,900 | — | — |
| 2017-03-20 | $12.79 | $12.79 | 766,900 | — | — |
| 2017-03-17 | $12.69 | $12.69 | 2,186,500 | — | — |
| 2017-03-16 | $12.88 | $12.88 | 3,536,400 | — | — |
| 2017-03-15 | $13.10 | $13.10 | 5,697,100 | — | — |
| 2017-03-14 | $12.45 | $12.45 | 2,112,100 | — | — |
| 2017-03-13 | $11.96 | $11.96 | 4,163,600 | — | — |
| 2017-03-10 | $11.23 | $11.23 | 5,656,700 | — | — |
| 2017-03-09 | $11.57 | $11.57 | 3,993,200 | — | — |
| 2017-03-08 | $12.19 | $12.19 | 2,605,500 | — | — |
| 2017-03-07 | $12.29 | $12.29 | 3,020,000 | — | — |
| 2017-03-06 | $12.96 | $12.96 | 1,836,800 | — | — |
| 2017-03-03 | $13.02 | $13.02 | 3,905,800 | — | — |
| 2017-03-02 | $13.00 | $13.00 | 2,084,000 | — | — |
| 2017-03-01 | $13.10 | $13.10 | 3,770,000 | — | — |
| 2017-02-28 | $12.89 | $12.89 | 14,651,000 | — | — |
| 2017-02-27 | $14.57 | $14.57 | 4,398,700 | — | — |
| 2017-02-24 | $14.15 | $14.15 | 1,075,900 | — | — |
| 2017-02-23 | $14.11 | $14.11 | 1,787,900 | — | — |
| 2017-02-22 | $14.42 | $14.42 | 1,574,900 | — | — |
| 2017-02-21 | $14.23 | $14.23 | 2,225,800 | — | — |
| 2017-02-17 | $14.01 | $14.01 | 834,500 | — | — |
| 2017-02-16 | $13.99 | $13.99 | 3,269,500 | — | — |
| 2017-02-15 | $14.27 | $14.27 | 4,378,500 | — | — |
| 2017-02-14 | $13.08 | $13.08 | 2,195,600 | — | — |
| 2017-02-13 | $13.04 | $13.04 | 2,122,600 | — | — |
| 2017-02-10 | $12.41 | $12.41 | 1,727,200 | — | — |
| 2017-02-09 | $12.26 | $12.26 | 1,450,700 | — | — |
| 2017-02-08 | $12.58 | $12.58 | 1,560,400 | — | — |
| 2017-02-07 | $12.64 | $12.64 | 2,289,400 | — | — |
| 2017-02-06 | $12.39 | $12.39 | 1,242,500 | — | — |
| 2017-02-03 | $12.24 | $12.24 | 1,238,000 | — | — |
| 2017-02-02 | $12.53 | $12.53 | 1,511,300 | — | — |
| 2017-02-01 | $12.77 | $12.77 | 1,099,200 | — | — |
| 2017-01-31 | $12.47 | $12.47 | 840,000 | — | — |
| 2017-01-30 | $12.34 | $12.34 | 772,000 | — | — |
| 2017-01-27 | $12.42 | $12.42 | 1,199,000 | — | — |
| 2017-01-26 | $12.31 | $12.31 | 2,888,300 | — | — |
| 2017-01-25 | $12.89 | $12.89 | 2,424,300 | — | — |
| 2017-01-24 | $13.29 | $13.29 | 1,478,700 | — | — |
| 2017-01-23 | $13.46 | $13.46 | 1,110,900 | — | — |
| 2017-01-20 | $13.60 | $13.60 | 1,878,700 | — | — |
| 2017-01-19 | $13.57 | $13.57 | 3,112,000 | — | — |
| 2017-01-18 | $13.21 | $13.21 | 1,589,400 | — | — |
| 2017-01-17 | $12.92 | $12.92 | 2,140,700 | — | — |
| 2017-01-13 | $12.84 | $12.84 | 1,436,500 | — | — |
| 2017-01-12 | $13.26 | $13.26 | 1,287,800 | — | — |
| 2017-01-11 | $13.65 | $13.65 | 1,863,300 | — | — |
| 2017-01-10 | $13.53 | $13.53 | 2,196,800 | — | — |
| 2017-01-09 | $13.00 | $13.00 | 1,226,200 | — | — |
| 2017-01-06 | $13.34 | $13.34 | 2,212,600 | — | — |
| 2017-01-05 | $12.97 | $12.97 | 4,093,000 | — | — |
| 2017-01-04 | $12.27 | $12.27 | 1,975,300 | — | — |
| 2017-01-03 | $12.19 | $12.19 | 2,293,100 | — | — |