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
- 2003-03-20 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 | $20.45 | $30.32 | 800 | — | — |
| 2017-12-28 | $20.45 | $30.32 | 100 | — | — |
| 2017-12-27 | $20.50 | $30.40 | 3,800 | — | — |
| 2017-12-26 | $20.45 | $30.32 | 900 | — | — |
| 2017-12-22 | $20.45 | $30.32 | 800 | — | — |
| 2017-12-21 | $20.45 | $30.32 | 3,900 | — | — |
| 2017-12-20 | $20.50 | $30.22 | 0 | — | — |
| 2017-12-19 | $20.50 | $30.22 | 0 | — | — |
| 2017-12-18 | $20.50 | $30.22 | 0 | — | — |
| 2017-12-15 | $20.50 | $30.22 | 400 | — | — |
| 2017-12-14 | $20.50 | $30.22 | 300 | — | — |
| 2017-12-13 | $20.75 | $30.59 | 500 | — | — |
| 2017-12-12 | $20.40 | $30.07 | 900 | — | — |
| 2017-12-11 | $20.40 | $30.07 | 0 | — | — |
| 2017-12-08 | $20.40 | $30.07 | 400 | — | — |
| 2017-12-07 | $20.70 | $30.51 | 0 | — | — |
| 2017-12-06 | $20.70 | $30.51 | 1,900 | — | — |
| 2017-12-05 | $20.56 | $30.31 | 100 | — | — |
| 2017-12-04 | $20.55 | $30.29 | 2,800 | — | — |
| 2017-12-01 | $20.50 | $30.22 | 700 | — | — |
| 2017-11-30 | $20.25 | $29.85 | 400 | — | — |
| 2017-11-29 | $20.25 | $29.85 | 1,500 | — | — |
| 2017-11-28 | $20.40 | $30.07 | 0 | — | — |
| 2017-11-27 | $20.40 | $30.07 | 600 | — | — |
| 2017-11-24 | $20.25 | $29.85 | 2,000 | — | — |
| 2017-11-22 | $20.25 | $29.85 | 0 | — | — |
| 2017-11-21 | $20.25 | $29.85 | 200 | — | — |
| 2017-11-20 | $20.25 | $29.85 | 0 | — | — |
| 2017-11-17 | $20.25 | $29.85 | 1,000 | — | — |
| 2017-11-16 | $20.25 | $29.85 | 800 | — | — |
| 2017-11-15 | $20.25 | $29.85 | 100 | — | — |
| 2017-11-14 | $20.30 | $29.92 | 3,500 | — | — |
| 2017-11-13 | $20.25 | $29.85 | 600 | — | — |
| 2017-11-10 | $20.20 | $29.78 | 1,300 | — | — |
| 2017-11-09 | $20.25 | $29.85 | 10,200 | — | — |
| 2017-11-08 | $20.40 | $30.07 | 800 | — | — |
| 2017-11-07 | $20.49 | $30.20 | 6,500 | — | — |
| 2017-11-06 | $20.45 | $30.15 | 100 | — | — |
| 2017-11-03 | $20.45 | $30.15 | 600 | — | — |
| 2017-11-02 | $20.40 | $30.07 | 400 | — | — |
| 2017-11-01 | $20.30 | $29.92 | 0 | — | — |
| 2017-10-31 | $20.30 | $29.92 | 1,100 | — | — |
| 2017-10-30 | $20.45 | $30.15 | 0 | — | — |
| 2017-10-27 | $20.45 | $30.15 | 0 | — | — |
| 2017-10-26 | $20.45 | $30.15 | 0 | — | — |
| 2017-10-25 | $20.45 | $30.15 | 100 | — | — |
| 2017-10-24 | $20.25 | $29.85 | 3,800 | — | — |
| 2017-10-23 | $20.55 | $30.29 | 300 | — | — |
| 2017-10-20 | $20.50 | $30.22 | 0 | — | — |
| 2017-10-19 | $20.50 | $30.22 | 0 | — | — |
| 2017-10-18 | $20.50 | $30.22 | 0 | — | — |
| 2017-10-17 | $20.50 | $30.22 | 0 | — | — |
| 2017-10-16 | $20.50 | $30.22 | 1,200 | — | — |
| 2017-10-13 | $20.55 | $30.29 | 800 | — | — |
| 2017-10-12 | $20.55 | $30.29 | 500 | — | — |
| 2017-10-11 | $20.50 | $30.22 | 0 | — | — |
| 2017-10-10 | $20.50 | $30.22 | 2,700 | — | — |
| 2017-10-09 | $20.38 | $30.04 | 0 | — | — |
| 2017-10-06 | $20.38 | $30.04 | 0 | — | — |
| 2017-10-05 | $20.38 | $30.04 | 500 | — | — |
| 2017-10-04 | $20.40 | $30.07 | 0 | — | — |
| 2017-10-03 | $20.40 | $30.07 | 34,900 | — | — |
| 2017-10-02 | $20.40 | $30.07 | 200 | — | — |
| 2017-09-29 | $20.40 | $30.07 | 300 | — | — |
| 2017-09-28 | $20.40 | $30.07 | 500 | — | — |
| 2017-09-27 | $20.40 | $30.07 | 0 | — | — |
| 2017-09-26 | $20.40 | $30.07 | 1,000 | — | — |
| 2017-09-25 | $20.40 | $30.07 | 1,400 | — | — |
| 2017-09-22 | $20.35 | $30.00 | 0 | — | — |
| 2017-09-21 | $20.35 | $30.00 | 1,200 | — | — |
| 2017-09-20 | $20.35 | $29.82 | 2,200 | — | — |
| 2017-09-19 | $20.40 | $29.89 | 0 | — | — |
| 2017-09-18 | $20.40 | $29.89 | 33,700 | — | — |
| 2017-09-15 | $20.35 | $29.82 | 1,500 | — | — |
| 2017-09-14 | $20.35 | $29.82 | 0 | — | — |
| 2017-09-13 | $20.35 | $29.82 | 18,700 | — | — |
| 2017-09-12 | $20.30 | $29.75 | 400 | — | — |
| 2017-09-11 | $20.35 | $29.82 | 500 | — | — |
| 2017-09-08 | $20.35 | $29.82 | 42,100 | — | — |
| 2017-09-07 | $20.30 | $29.75 | 800 | — | — |
| 2017-09-06 | $20.30 | $29.75 | 1,700 | — | — |
| 2017-09-05 | $20.30 | $29.75 | 1,500 | — | — |
| 2017-09-01 | $20.24 | $29.66 | 0 | — | — |
| 2017-08-31 | $20.24 | $29.66 | 400 | — | — |
| 2017-08-30 | $20.25 | $29.67 | 1,200 | — | — |
| 2017-08-29 | $20.10 | $29.45 | 34,200 | — | — |
| 2017-08-28 | $20.20 | $29.60 | 6,800 | — | — |
| 2017-08-25 | $20.15 | $29.53 | 300 | — | — |
| 2017-08-24 | $20.30 | $29.75 | 12,300 | — | — |
| 2017-08-23 | $20.35 | $29.82 | 600 | — | — |
| 2017-08-22 | $20.40 | $29.89 | 300 | — | — |
| 2017-08-21 | $20.35 | $29.82 | 13,800 | — | — |
| 2017-08-18 | $20.55 | $30.11 | 800 | — | — |
| 2017-08-17 | $20.40 | $29.89 | 800 | — | — |
| 2017-08-16 | $20.40 | $29.89 | 0 | — | — |
| 2017-08-15 | $20.40 | $29.89 | 6,500 | — | — |
| 2017-08-14 | $20.42 | $29.92 | 12,100 | — | — |
| 2017-08-11 | $20.40 | $29.89 | 3,700 | — | — |
| 2017-08-10 | $20.40 | $29.89 | 4,300 | — | — |
| 2017-08-09 | $20.55 | $30.11 | 3,600 | — | — |
| 2017-08-08 | $20.33 | $29.79 | 2,000 | — | — |
| 2017-08-07 | $20.25 | $29.67 | 500 | — | — |
| 2017-08-04 | $20.35 | $29.82 | 1,700 | — | — |
| 2017-08-03 | $20.25 | $29.67 | 7,000 | — | — |
| 2017-08-02 | $20.25 | $29.67 | 3,900 | — | — |
| 2017-08-01 | $19.90 | $29.16 | 2,800 | — | — |
| 2017-07-31 | $19.60 | $28.72 | 2,400 | — | — |
| 2017-07-28 | $19.58 | $28.69 | 2,300 | — | — |
| 2017-07-27 | $19.58 | $28.69 | 88,600 | — | — |
| 2017-07-26 | $19.80 | $29.02 | 700 | — | — |
| 2017-07-25 | $19.58 | $28.69 | 2,000 | — | — |
| 2017-07-24 | $19.50 | $28.58 | 2,800 | — | — |
| 2017-07-21 | $19.45 | $28.50 | 2,500 | — | — |
| 2017-07-20 | $19.40 | $28.43 | 100 | — | — |
| 2017-07-19 | $19.32 | $28.31 | 0 | — | — |
| 2017-07-18 | $19.32 | $28.31 | 2,800 | — | — |
| 2017-07-17 | $19.32 | $28.31 | 1,200 | — | — |
| 2017-07-14 | $19.60 | $28.72 | 400 | — | — |
| 2017-07-13 | $19.40 | $28.43 | 100 | — | — |
| 2017-07-12 | $19.32 | $28.31 | 200 | — | — |
| 2017-07-11 | $19.23 | $28.18 | 57,200 | — | — |
| 2017-07-10 | $19.19 | $28.12 | 1,600 | — | — |
| 2017-07-07 | $19.19 | $28.12 | 0 | — | — |
| 2017-07-06 | $19.19 | $28.12 | 5,700 | — | — |
| 2017-07-05 | $19.34 | $28.34 | 100 | — | — |
| 2017-07-03 | $19.18 | $28.11 | 0 | — | — |
| 2017-06-30 | $19.18 | $28.11 | 200 | — | — |
| 2017-06-29 | $19.16 | $28.08 | 2,200 | — | — |
| 2017-06-28 | $19.16 | $28.08 | 1,500 | — | — |
| 2017-06-27 | $19.15 | $28.06 | 0 | — | — |
| 2017-06-26 | $19.15 | $28.06 | 2,100 | — | — |
| 2017-06-23 | $19.25 | $28.21 | 500 | — | — |
| 2017-06-22 | $19.25 | $28.21 | 4,100 | — | — |
| 2017-06-21 | $19.05 | $27.92 | 0 | — | — |
| 2017-06-20 | $19.05 | $27.74 | 100 | — | — |
| 2017-06-19 | $19.05 | $27.74 | 800 | — | — |
| 2017-06-16 | $19.20 | $27.96 | 1,800 | — | — |
| 2017-06-15 | $19.05 | $27.74 | 1,100 | — | — |
| 2017-06-14 | $19.05 | $27.74 | 2,700 | — | — |
| 2017-06-13 | $19.10 | $27.81 | 7,100 | — | — |
| 2017-06-12 | $19.01 | $27.68 | 0 | — | — |
| 2017-06-09 | $19.01 | $27.68 | 0 | — | — |
| 2017-06-08 | $19.01 | $27.68 | 1,500 | — | — |
| 2017-06-07 | $19.60 | $28.54 | 500 | — | — |
| 2017-06-06 | $19.00 | $27.67 | 0 | — | — |
| 2017-06-05 | $19.00 | $27.67 | 1,100 | — | — |
| 2017-06-02 | $19.00 | $27.67 | 0 | — | — |
| 2017-06-01 | $19.00 | $27.67 | 3,400 | — | — |
| 2017-05-31 | $18.90 | $27.52 | 2,100 | — | — |
| 2017-05-30 | $18.90 | $27.52 | 200 | — | — |
| 2017-05-26 | $19.00 | $27.67 | 1,900 | — | — |
| 2017-05-25 | $18.90 | $27.52 | 3,100 | — | — |
| 2017-05-24 | $18.99 | $27.65 | 0 | — | — |
| 2017-05-23 | $18.99 | $27.65 | 100 | — | — |
| 2017-05-22 | $19.00 | $27.67 | 2,100 | — | — |
| 2017-05-19 | $19.00 | $27.67 | 0 | — | — |
| 2017-05-18 | $19.00 | $27.67 | 1,400 | — | — |
| 2017-05-17 | $18.80 | $27.38 | 0 | — | — |
| 2017-05-16 | $18.80 | $27.38 | 800 | — | — |
| 2017-05-15 | $19.00 | $27.67 | 100 | — | — |
| 2017-05-12 | $19.25 | $28.03 | 400 | — | — |
| 2017-05-11 | $18.76 | $27.32 | 1,500 | — | — |
| 2017-05-10 | $19.00 | $27.67 | 500 | — | — |
| 2017-05-09 | $19.00 | $27.67 | 600 | — | — |
| 2017-05-08 | $19.35 | $28.18 | 1,700 | — | — |
| 2017-05-05 | $18.76 | $27.32 | 2,100 | — | — |
| 2017-05-04 | $18.80 | $27.38 | 0 | — | — |
| 2017-05-03 | $18.80 | $27.38 | 0 | — | — |
| 2017-05-02 | $18.80 | $27.38 | 1,500 | — | — |
| 2017-05-01 | $19.00 | $27.67 | 2,300 | — | — |
| 2017-04-28 | $19.00 | $27.67 | 0 | — | — |
| 2017-04-27 | $19.00 | $27.67 | 400 | — | — |
| 2017-04-26 | $18.99 | $27.65 | 600 | — | — |
| 2017-04-25 | $19.15 | $27.89 | 800 | — | — |
| 2017-04-24 | $19.00 | $27.67 | 300 | — | — |
| 2017-04-21 | $19.20 | $27.96 | 600 | — | — |
| 2017-04-20 | $19.00 | $27.67 | 1,100 | — | — |
| 2017-04-19 | $19.20 | $27.96 | 0 | — | — |
| 2017-04-18 | $19.20 | $27.96 | 400 | — | — |
| 2017-04-17 | $19.00 | $27.67 | 300 | — | — |
| 2017-04-13 | $18.62 | $27.11 | 0 | — | — |
| 2017-04-12 | $18.62 | $27.11 | 300 | — | — |
| 2017-04-11 | $19.00 | $27.67 | 0 | — | — |
| 2017-04-10 | $19.00 | $27.67 | 1,300 | — | — |
| 2017-04-07 | $19.00 | $27.67 | 2,500 | — | — |
| 2017-04-06 | $18.62 | $27.11 | 0 | — | — |
| 2017-04-05 | $18.62 | $27.11 | 6,600 | — | — |
| 2017-04-04 | $18.90 | $27.52 | 1,500 | — | — |
| 2017-04-03 | $18.65 | $27.16 | 1,300 | — | — |
| 2017-03-31 | $18.61 | $27.10 | 0 | — | — |
| 2017-03-30 | $18.61 | $27.10 | 0 | — | — |
| 2017-03-29 | $18.61 | $27.10 | 7,800 | — | — |
| 2017-03-28 | $18.65 | $27.16 | 0 | — | — |
| 2017-03-27 | $18.65 | $27.16 | 0 | — | — |
| 2017-03-24 | $18.65 | $27.16 | 1,300 | — | — |
| 2017-03-23 | $18.80 | $27.38 | 0 | — | — |
| 2017-03-22 | $18.80 | $27.38 | 0 | — | — |
| 2017-03-21 | $18.80 | $27.20 | 400 | — | — |
| 2017-03-20 | $19.00 | $27.49 | 400 | — | — |
| 2017-03-17 | $19.00 | $27.49 | 0 | — | — |
| 2017-03-16 | $19.00 | $27.49 | 100 | — | — |
| 2017-03-15 | $19.00 | $27.49 | 0 | — | — |
| 2017-03-14 | $19.00 | $27.49 | 0 | — | — |
| 2017-03-13 | $19.00 | $27.49 | 600 | — | — |
| 2017-03-10 | $19.00 | $27.49 | 1,000 | — | — |
| 2017-03-09 | $19.00 | $27.49 | 1,000 | — | — |
| 2017-03-08 | $19.00 | $27.49 | 5,100 | — | — |
| 2017-03-07 | $18.56 | $26.85 | 400 | — | — |
| 2017-03-06 | $18.75 | $27.13 | 100 | — | — |
| 2017-03-03 | $18.65 | $26.98 | 2,800 | — | — |
| 2017-03-02 | $18.10 | $26.19 | 3,000 | — | — |
| 2017-03-01 | $17.70 | $25.61 | 5,900 | — | — |
| 2017-02-28 | $17.50 | $25.32 | 1,800 | — | — |
| 2017-02-27 | $17.40 | $25.18 | 100 | — | — |
| 2017-02-24 | $17.40 | $25.18 | 1,000 | — | — |
| 2017-02-23 | $17.40 | $25.18 | 5,600 | — | — |
| 2017-02-22 | $17.25 | $24.96 | 700 | — | — |
| 2017-02-21 | $17.25 | $24.96 | 1,000 | — | — |
| 2017-02-17 | $17.25 | $24.96 | 7,500 | — | — |
| 2017-02-16 | $17.25 | $24.96 | 900 | — | — |
| 2017-02-15 | $17.25 | $24.96 | 1,500 | — | — |
| 2017-02-14 | $17.11 | $24.76 | 5,600 | — | — |
| 2017-02-13 | $17.25 | $24.96 | 2,500 | — | — |
| 2017-02-10 | $17.25 | $24.96 | 2,600 | — | — |
| 2017-02-09 | $17.00 | $24.60 | 0 | — | — |
| 2017-02-08 | $17.00 | $24.60 | 1,700 | — | — |
| 2017-02-07 | $17.25 | $24.96 | 500 | — | — |
| 2017-02-06 | $17.05 | $24.67 | 17,200 | — | — |
| 2017-02-03 | $17.00 | $24.60 | 20,600 | — | — |
| 2017-02-02 | $16.90 | $24.45 | 800 | — | — |
| 2017-02-01 | $16.80 | $24.31 | 3,200 | — | — |
| 2017-01-31 | $16.67 | $24.12 | 27,300 | — | — |
| 2017-01-30 | $17.00 | $24.60 | 2,400 | — | — |
| 2017-01-27 | $17.00 | $24.60 | 8,500 | — | — |
| 2017-01-26 | $17.00 | $24.60 | 0 | — | — |
| 2017-01-25 | $17.00 | $24.60 | 1,800 | — | — |
| 2017-01-24 | $17.00 | $24.60 | 0 | — | — |
| 2017-01-23 | $17.00 | $24.60 | 4,200 | — | — |
| 2017-01-20 | $17.20 | $24.89 | 200 | — | — |
| 2017-01-19 | $17.40 | $25.18 | 2,600 | — | — |
| 2017-01-18 | $17.10 | $24.74 | 0 | — | — |
| 2017-01-17 | $17.10 | $24.74 | 5,200 | — | — |
| 2017-01-13 | $17.35 | $25.10 | 0 | — | — |
| 2017-01-12 | $17.35 | $25.10 | 2,000 | — | — |
| 2017-01-11 | $17.34 | $25.09 | 400 | — | — |
| 2017-01-10 | $17.25 | $24.96 | 0 | — | — |
| 2017-01-09 | $17.25 | $24.96 | 1,000 | — | — |
| 2017-01-06 | $17.05 | $24.67 | 0 | — | — |
| 2017-01-05 | $17.05 | $24.67 | 100 | — | — |
| 2017-01-04 | $17.45 | $25.25 | 2,400 | — | — |
| 2017-01-03 | $17.45 | $25.25 | 3,600 | — | — |