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
- 1993-02-12 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 | $19.15 | $20.08 | 176,400 | — | — |
| 2017-12-28 | $19.35 | $20.29 | 82,700 | — | — |
| 2017-12-27 | $19.15 | $20.08 | 77,500 | — | — |
| 2017-12-26 | $19.35 | $20.29 | 73,200 | — | — |
| 2017-12-22 | $19.40 | $20.35 | 85,200 | — | — |
| 2017-12-21 | $19.25 | $20.19 | 209,400 | — | — |
| 2017-12-20 | $19.70 | $20.66 | 50,700 | — | — |
| 2017-12-19 | $19.95 | $20.92 | 130,000 | — | — |
| 2017-12-18 | $20.00 | $20.97 | 59,800 | — | — |
| 2017-12-15 | $19.95 | $20.92 | 562,200 | — | — |
| 2017-12-14 | $19.20 | $20.14 | 97,300 | — | — |
| 2017-12-13 | $19.30 | $20.24 | 82,300 | — | — |
| 2017-12-12 | $19.05 | $19.98 | 74,600 | — | — |
| 2017-12-11 | $19.15 | $20.08 | 86,600 | — | — |
| 2017-12-08 | $18.95 | $19.87 | 37,500 | — | — |
| 2017-12-07 | $19.05 | $19.98 | 103,500 | — | — |
| 2017-12-06 | $18.90 | $19.82 | 145,300 | — | — |
| 2017-12-05 | $18.85 | $19.77 | 141,800 | — | — |
| 2017-12-04 | $19.15 | $20.08 | 76,000 | — | — |
| 2017-12-01 | $19.80 | $20.76 | 162,500 | — | — |
| 2017-11-30 | $20.35 | $21.34 | 143,600 | — | — |
| 2017-11-29 | $20.35 | $21.34 | 126,200 | — | — |
| 2017-11-28 | $19.95 | $20.92 | 83,000 | — | — |
| 2017-11-27 | $19.35 | $20.29 | 76,000 | — | — |
| 2017-11-24 | $19.70 | $20.66 | 40,000 | — | — |
| 2017-11-22 | $19.55 | $20.50 | 65,300 | — | — |
| 2017-11-21 | $19.90 | $20.87 | 142,000 | — | — |
| 2017-11-20 | $19.50 | $20.45 | 78,200 | — | — |
| 2017-11-17 | $19.20 | $20.14 | 70,300 | — | — |
| 2017-11-16 | $19.35 | $20.29 | 155,500 | — | — |
| 2017-11-15 | $19.00 | $19.93 | 98,000 | — | — |
| 2017-11-14 | $19.35 | $20.29 | 168,900 | — | — |
| 2017-11-13 | $19.05 | $19.98 | 103,300 | — | — |
| 2017-11-10 | $18.65 | $19.56 | 114,000 | — | — |
| 2017-11-09 | $18.85 | $19.77 | 177,600 | — | — |
| 2017-11-08 | $19.00 | $19.93 | 177,300 | — | — |
| 2017-11-07 | $18.90 | $19.82 | 134,300 | — | — |
| 2017-11-06 | $19.20 | $20.14 | 143,800 | — | — |
| 2017-11-03 | $19.05 | $19.98 | 110,700 | — | — |
| 2017-11-02 | $19.10 | $20.03 | 126,400 | — | — |
| 2017-11-01 | $19.00 | $19.93 | 195,200 | — | — |
| 2017-10-31 | $19.45 | $20.40 | 538,100 | — | — |
| 2017-10-30 | $20.10 | $21.08 | 215,000 | — | — |
| 2017-10-27 | $20.00 | $20.97 | 122,000 | — | — |
| 2017-10-26 | $20.00 | $20.97 | 88,400 | — | — |
| 2017-10-25 | $20.00 | $20.97 | 164,600 | — | — |
| 2017-10-24 | $20.20 | $21.18 | 288,400 | — | — |
| 2017-10-23 | $20.25 | $21.24 | 137,800 | — | — |
| 2017-10-20 | $20.40 | $21.39 | 130,100 | — | — |
| 2017-10-19 | $20.60 | $21.60 | 115,800 | — | — |
| 2017-10-18 | $20.75 | $21.76 | 108,200 | — | — |
| 2017-10-17 | $20.40 | $21.39 | 105,000 | — | — |
| 2017-10-16 | $20.30 | $21.29 | 186,400 | — | — |
| 2017-10-13 | $20.30 | $21.29 | 252,700 | — | — |
| 2017-10-12 | $21.30 | $22.34 | 401,900 | — | — |
| 2017-10-11 | $20.00 | $20.97 | 920,600 | — | — |
| 2017-10-10 | $23.30 | $24.44 | 90,800 | — | — |
| 2017-10-09 | $23.35 | $24.49 | 63,900 | — | — |
| 2017-10-06 | $23.65 | $24.80 | 136,500 | — | — |
| 2017-10-05 | $23.85 | $25.01 | 147,300 | — | — |
| 2017-10-04 | $23.50 | $24.65 | 172,500 | — | — |
| 2017-10-03 | $23.30 | $24.44 | 162,100 | — | — |
| 2017-10-02 | $23.25 | $24.38 | 162,500 | — | — |
| 2017-09-29 | $22.70 | $23.81 | 300,700 | — | — |
| 2017-09-28 | $22.50 | $23.60 | 104,500 | — | — |
| 2017-09-27 | $22.30 | $23.39 | 233,600 | — | — |
| 2017-09-26 | $21.50 | $22.55 | 99,000 | — | — |
| 2017-09-25 | $21.65 | $22.71 | 107,000 | — | — |
| 2017-09-22 | $21.85 | $22.91 | 89,600 | — | — |
| 2017-09-21 | $21.60 | $22.65 | 111,600 | — | — |
| 2017-09-20 | $21.85 | $22.91 | 118,700 | — | — |
| 2017-09-19 | $22.10 | $23.18 | 109,600 | — | — |
| 2017-09-18 | $22.50 | $23.60 | 228,000 | — | — |
| 2017-09-15 | $22.70 | $23.81 | 1,002,100 | — | — |
| 2017-09-14 | $23.05 | $24.17 | 311,000 | — | — |
| 2017-09-13 | $22.45 | $23.54 | 138,000 | — | — |
| 2017-09-12 | $22.80 | $23.91 | 190,500 | — | — |
| 2017-09-11 | $22.40 | $23.49 | 133,100 | — | — |
| 2017-09-08 | $21.75 | $22.81 | 182,300 | — | — |
| 2017-09-07 | $22.05 | $23.12 | 166,500 | — | — |
| 2017-09-06 | $21.95 | $23.02 | 204,700 | — | — |
| 2017-09-05 | $21.85 | $22.91 | 373,300 | — | — |
| 2017-09-01 | $21.50 | $22.55 | 159,300 | — | — |
| 2017-08-31 | $20.80 | $21.81 | 124,800 | — | — |
| 2017-08-30 | $20.45 | $21.45 | 205,800 | — | — |
| 2017-08-29 | $19.80 | $20.76 | 425,900 | — | — |
| 2017-08-28 | $19.25 | $20.19 | 184,200 | — | — |
| 2017-08-25 | $19.10 | $20.03 | 96,600 | — | — |
| 2017-08-24 | $19.00 | $19.93 | 67,400 | — | — |
| 2017-08-23 | $18.85 | $19.77 | 55,700 | — | — |
| 2017-08-22 | $19.05 | $19.98 | 120,000 | — | — |
| 2017-08-21 | $19.20 | $20.14 | 132,000 | — | — |
| 2017-08-18 | $19.05 | $19.98 | 87,800 | — | — |
| 2017-08-17 | $19.00 | $19.93 | 89,200 | — | — |
| 2017-08-16 | $19.10 | $20.03 | 57,600 | — | — |
| 2017-08-15 | $19.15 | $20.08 | 95,200 | — | — |
| 2017-08-14 | $18.90 | $19.82 | 80,700 | — | — |
| 2017-08-11 | $18.40 | $19.30 | 75,300 | — | — |
| 2017-08-10 | $18.35 | $19.24 | 98,500 | — | — |
| 2017-08-09 | $18.50 | $19.40 | 194,600 | — | — |
| 2017-08-08 | $18.55 | $19.45 | 158,300 | — | — |
| 2017-08-07 | $18.70 | $19.61 | 189,400 | — | — |
| 2017-08-04 | $18.70 | $19.61 | 101,700 | — | — |
| 2017-08-03 | $18.60 | $19.51 | 121,300 | — | — |
| 2017-08-02 | $18.65 | $19.56 | 109,600 | — | — |
| 2017-08-01 | $18.65 | $19.56 | 111,000 | — | — |
| 2017-07-31 | $18.75 | $19.66 | 123,800 | — | — |
| 2017-07-28 | $18.90 | $19.82 | 154,600 | — | — |
| 2017-07-27 | $18.35 | $19.24 | 208,000 | — | — |
| 2017-07-26 | $19.40 | $20.35 | 168,600 | — | — |
| 2017-07-25 | $19.75 | $20.71 | 247,000 | — | — |
| 2017-07-24 | $19.70 | $20.66 | 155,600 | — | — |
| 2017-07-21 | $19.15 | $20.08 | 140,700 | — | — |
| 2017-07-20 | $19.40 | $20.35 | 61,500 | — | — |
| 2017-07-19 | $19.45 | $20.40 | 71,400 | — | — |
| 2017-07-18 | $19.25 | $20.19 | 70,800 | — | — |
| 2017-07-17 | $19.65 | $20.61 | 120,600 | — | — |
| 2017-07-14 | $19.70 | $20.66 | 156,900 | — | — |
| 2017-07-13 | $19.55 | $20.50 | 54,300 | — | — |
| 2017-07-12 | $19.80 | $20.76 | 68,000 | — | — |
| 2017-07-11 | $19.60 | $20.56 | 93,500 | — | — |
| 2017-07-10 | $19.35 | $20.29 | 106,700 | — | — |
| 2017-07-07 | $19.80 | $20.76 | 66,300 | — | — |
| 2017-07-06 | $19.70 | $20.66 | 99,200 | — | — |
| 2017-07-05 | $19.80 | $20.76 | 89,700 | — | — |
| 2017-07-03 | $19.95 | $20.92 | 61,300 | — | — |
| 2017-06-30 | $19.95 | $20.92 | 185,400 | — | — |
| 2017-06-29 | $20.05 | $21.03 | 106,500 | — | — |
| 2017-06-28 | $20.05 | $21.03 | 277,100 | — | — |
| 2017-06-27 | $19.65 | $20.61 | 213,300 | — | — |
| 2017-06-26 | $19.80 | $20.76 | 80,100 | — | — |
| 2017-06-23 | $19.90 | $20.87 | 233,300 | — | — |
| 2017-06-22 | $19.60 | $20.56 | 140,300 | — | — |
| 2017-06-21 | $19.10 | $20.03 | 103,200 | — | — |
| 2017-06-20 | $18.60 | $19.51 | 55,300 | — | — |
| 2017-06-19 | $18.65 | $19.56 | 56,100 | — | — |
| 2017-06-16 | $18.50 | $19.40 | 201,500 | — | — |
| 2017-06-15 | $18.45 | $19.35 | 51,700 | — | — |
| 2017-06-14 | $18.40 | $19.30 | 59,500 | — | — |
| 2017-06-13 | $18.75 | $19.66 | 66,900 | — | — |
| 2017-06-12 | $18.75 | $19.66 | 90,700 | — | — |
| 2017-06-09 | $18.95 | $19.87 | 141,100 | — | — |
| 2017-06-08 | $18.90 | $19.82 | 76,700 | — | — |
| 2017-06-07 | $18.50 | $19.40 | 42,200 | — | — |
| 2017-06-06 | $18.60 | $19.51 | 94,400 | — | — |
| 2017-06-05 | $18.20 | $19.09 | 70,700 | — | — |
| 2017-06-02 | $18.75 | $19.66 | 82,900 | — | — |
| 2017-06-01 | $18.60 | $19.51 | 77,700 | — | — |
| 2017-05-31 | $18.25 | $19.14 | 64,600 | — | — |
| 2017-05-30 | $18.60 | $19.51 | 102,100 | — | — |
| 2017-05-26 | $18.25 | $19.14 | 52,300 | — | — |
| 2017-05-25 | $18.40 | $19.30 | 72,600 | — | — |
| 2017-05-24 | $18.60 | $19.51 | 128,900 | — | — |
| 2017-05-23 | $18.30 | $19.19 | 150,600 | — | — |
| 2017-05-22 | $18.35 | $19.24 | 97,400 | — | — |
| 2017-05-19 | $18.25 | $19.14 | 136,800 | — | — |
| 2017-05-18 | $18.25 | $19.14 | 94,600 | — | — |
| 2017-05-17 | $18.25 | $19.14 | 202,900 | — | — |
| 2017-05-16 | $19.00 | $19.93 | 108,000 | — | — |
| 2017-05-15 | $18.90 | $19.82 | 95,300 | — | — |
| 2017-05-12 | $18.85 | $19.77 | 80,500 | — | — |
| 2017-05-11 | $18.80 | $19.72 | 117,000 | — | — |
| 2017-05-10 | $18.95 | $19.87 | 121,700 | — | — |
| 2017-05-09 | $18.95 | $19.87 | 167,700 | — | — |
| 2017-05-08 | $18.80 | $19.72 | 81,800 | — | — |
| 2017-05-05 | $19.00 | $19.93 | 248,800 | — | — |
| 2017-05-04 | $18.45 | $19.35 | 85,900 | — | — |
| 2017-05-03 | $18.40 | $19.30 | 128,800 | — | — |
| 2017-05-02 | $18.30 | $19.19 | 155,100 | — | — |
| 2017-05-01 | $18.30 | $19.19 | 234,200 | — | — |
| 2017-04-28 | $18.15 | $19.03 | 195,400 | — | — |
| 2017-04-27 | $18.40 | $19.30 | 552,200 | — | — |
| 2017-04-26 | $16.75 | $17.57 | 224,800 | — | — |
| 2017-04-25 | $16.25 | $17.04 | 275,900 | — | — |
| 2017-04-24 | $16.05 | $16.83 | 153,200 | — | — |
| 2017-04-21 | $15.65 | $16.41 | 205,100 | — | — |
| 2017-04-20 | $15.45 | $16.20 | 332,100 | — | — |
| 2017-04-19 | $14.60 | $15.31 | 780,300 | — | — |
| 2017-04-18 | $14.70 | $15.42 | 349,900 | — | — |
| 2017-04-17 | $14.75 | $15.47 | 257,900 | — | — |
| 2017-04-13 | $14.80 | $15.52 | 602,600 | — | — |
| 2017-04-12 | $14.95 | $15.68 | 165,800 | — | — |
| 2017-04-11 | $15.60 | $16.36 | 172,200 | — | — |
| 2017-04-10 | $15.60 | $16.36 | 287,000 | — | — |
| 2017-04-07 | $15.90 | $16.67 | 124,800 | — | — |
| 2017-04-06 | $16.15 | $16.94 | 180,300 | — | — |
| 2017-04-05 | $15.85 | $16.62 | 133,200 | — | — |
| 2017-04-04 | $16.00 | $16.78 | 116,100 | — | — |
| 2017-04-03 | $16.15 | $16.94 | 135,400 | — | — |
| 2017-03-31 | $16.65 | $17.46 | 177,600 | — | — |
| 2017-03-30 | $16.45 | $17.25 | 137,800 | — | — |
| 2017-03-29 | $16.20 | $16.99 | 95,800 | — | — |
| 2017-03-28 | $16.25 | $17.04 | 167,200 | — | — |
| 2017-03-27 | $16.55 | $17.36 | 98,700 | — | — |
| 2017-03-24 | $17.15 | $17.99 | 187,800 | — | — |
| 2017-03-23 | $16.70 | $17.51 | 102,600 | — | — |
| 2017-03-22 | $16.45 | $17.25 | 117,800 | — | — |
| 2017-03-21 | $16.55 | $17.36 | 138,500 | — | — |
| 2017-03-20 | $17.00 | $17.83 | 128,800 | — | — |
| 2017-03-17 | $16.90 | $17.72 | 318,000 | — | — |
| 2017-03-16 | $16.70 | $17.51 | 186,500 | — | — |
| 2017-03-15 | $16.60 | $17.41 | 148,600 | — | — |
| 2017-03-14 | $16.35 | $17.15 | 231,100 | — | — |
| 2017-03-13 | $16.40 | $17.20 | 154,900 | — | — |
| 2017-03-10 | $16.30 | $17.09 | 101,700 | — | — |
| 2017-03-09 | $16.05 | $16.83 | 96,700 | — | — |
| 2017-03-08 | $15.75 | $16.52 | 63,300 | — | — |
| 2017-03-07 | $15.95 | $16.73 | 71,800 | — | — |
| 2017-03-06 | $15.95 | $16.73 | 85,700 | — | — |
| 2017-03-03 | $16.25 | $17.04 | 61,600 | — | — |
| 2017-03-02 | $16.30 | $17.09 | 81,600 | — | — |
| 2017-03-01 | $16.45 | $17.25 | 330,600 | — | — |
| 2017-02-28 | $16.00 | $16.78 | 267,300 | — | — |
| 2017-02-27 | $16.75 | $17.57 | 174,200 | — | — |
| 2017-02-24 | $17.25 | $18.09 | 189,300 | — | — |
| 2017-02-23 | $16.60 | $17.41 | 217,000 | — | — |
| 2017-02-22 | $16.75 | $17.57 | 361,200 | — | — |
| 2017-02-21 | $16.30 | $17.09 | 397,900 | — | — |
| 2017-02-17 | $17.25 | $18.09 | 671,200 | — | — |
| 2017-02-16 | $16.10 | $16.88 | 1,322,700 | — | — |
| 2017-02-15 | $19.55 | $20.50 | 105,300 | — | — |
| 2017-02-14 | $19.10 | $20.03 | 91,400 | — | — |
| 2017-02-13 | $18.65 | $19.56 | 65,800 | — | — |
| 2017-02-10 | $18.60 | $19.51 | 60,900 | — | — |
| 2017-02-09 | $18.60 | $19.51 | 49,400 | — | — |
| 2017-02-08 | $18.35 | $19.24 | 67,500 | — | — |
| 2017-02-07 | $18.55 | $19.45 | 85,200 | — | — |
| 2017-02-06 | $18.80 | $19.72 | 58,400 | — | — |
| 2017-02-03 | $18.95 | $19.87 | 72,900 | — | — |
| 2017-02-02 | $18.50 | $19.40 | 91,900 | — | — |
| 2017-02-01 | $19.10 | $20.03 | 75,900 | — | — |
| 2017-01-31 | $19.00 | $19.93 | 144,800 | — | — |
| 2017-01-30 | $18.30 | $19.19 | 107,900 | — | — |
| 2017-01-27 | $18.55 | $19.45 | 72,200 | — | — |
| 2017-01-26 | $18.25 | $19.14 | 74,200 | — | — |
| 2017-01-25 | $18.85 | $19.77 | 72,500 | — | — |
| 2017-01-24 | $18.80 | $19.72 | 82,400 | — | — |
| 2017-01-23 | $18.65 | $19.56 | 115,900 | — | — |
| 2017-01-20 | $18.90 | $19.82 | 141,800 | — | — |
| 2017-01-19 | $18.50 | $19.40 | 91,400 | — | — |
| 2017-01-18 | $18.65 | $19.56 | 54,600 | — | — |
| 2017-01-17 | $18.65 | $19.56 | 95,600 | — | — |
| 2017-01-13 | $19.15 | $20.08 | 91,700 | — | — |
| 2017-01-12 | $18.80 | $19.72 | 106,900 | — | — |
| 2017-01-11 | $19.30 | $20.24 | 86,600 | — | — |
| 2017-01-10 | $19.35 | $20.29 | 132,100 | — | — |
| 2017-01-09 | $19.00 | $19.93 | 99,600 | — | — |
| 2017-01-06 | $19.15 | $20.08 | 105,400 | — | — |
| 2017-01-05 | $19.20 | $20.14 | 143,300 | — | — |
| 2017-01-04 | $19.15 | $20.08 | 209,800 | — | — |
| 2017-01-03 | $19.00 | $19.93 | 137,500 | — | — |