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
- 2014-05-02 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 | $20.00 | $24.37 | 80,100 | — | — |
| 2017-12-28 | $19.70 | $24.00 | 121,900 | — | — |
| 2017-12-27 | $19.30 | $23.51 | 66,000 | — | — |
| 2017-12-26 | $19.10 | $23.27 | 35,700 | — | — |
| 2017-12-22 | $19.05 | $23.21 | 37,500 | — | — |
| 2017-12-21 | $18.95 | $23.09 | 31,600 | — | — |
| 2017-12-20 | $19.05 | $23.21 | 95,800 | — | — |
| 2017-12-19 | $18.85 | $22.96 | 121,200 | — | — |
| 2017-12-18 | $18.85 | $22.96 | 140,900 | — | — |
| 2017-12-15 | $18.95 | $23.09 | 94,000 | — | — |
| 2017-12-14 | $19.04 | $23.20 | 89,700 | — | — |
| 2017-12-13 | $18.95 | $23.09 | 114,800 | — | — |
| 2017-12-12 | $18.80 | $22.90 | 568,600 | — | — |
| 2017-12-11 | $18.50 | $22.54 | 25,100 | — | — |
| 2017-12-08 | $18.50 | $22.54 | 223,700 | — | — |
| 2017-12-07 | $18.70 | $22.78 | 121,600 | — | — |
| 2017-12-06 | $18.45 | $22.48 | 132,600 | — | — |
| 2017-12-05 | $18.35 | $22.36 | 61,900 | — | — |
| 2017-12-04 | $18.45 | $22.48 | 146,400 | — | — |
| 2017-12-01 | $18.25 | $22.23 | 119,500 | — | — |
| 2017-11-30 | $18.45 | $22.48 | 361,600 | — | — |
| 2017-11-29 | $18.60 | $22.66 | 49,400 | — | — |
| 2017-11-28 | $18.85 | $22.96 | 46,800 | — | — |
| 2017-11-27 | $18.80 | $22.90 | 54,700 | — | — |
| 2017-11-24 | $18.66 | $22.73 | 4,400 | — | — |
| 2017-11-22 | $18.90 | $23.03 | 46,600 | — | — |
| 2017-11-21 | $18.85 | $22.96 | 60,500 | — | — |
| 2017-11-20 | $18.75 | $22.84 | 59,100 | — | — |
| 2017-11-17 | $18.55 | $22.60 | 49,800 | — | — |
| 2017-11-16 | $18.50 | $22.54 | 117,500 | — | — |
| 2017-11-15 | $18.80 | $22.40 | 70,300 | — | — |
| 2017-11-14 | $18.95 | $22.58 | 65,100 | — | — |
| 2017-11-13 | $19.05 | $22.70 | 259,500 | — | — |
| 2017-11-10 | $18.80 | $22.40 | 81,100 | — | — |
| 2017-11-09 | $18.95 | $22.58 | 36,000 | — | — |
| 2017-11-08 | $18.85 | $22.46 | 46,800 | — | — |
| 2017-11-07 | $18.80 | $22.40 | 61,100 | — | — |
| 2017-11-06 | $18.80 | $22.40 | 68,100 | — | — |
| 2017-11-03 | $18.75 | $22.34 | 75,700 | — | — |
| 2017-11-02 | $18.60 | $22.17 | 158,600 | — | — |
| 2017-11-01 | $18.50 | $22.05 | 52,800 | — | — |
| 2017-10-31 | $18.35 | $21.87 | 25,900 | — | — |
| 2017-10-30 | $18.55 | $22.11 | 32,600 | — | — |
| 2017-10-27 | $18.60 | $22.17 | 22,800 | — | — |
| 2017-10-26 | $18.55 | $22.11 | 141,300 | — | — |
| 2017-10-25 | $18.57 | $22.13 | 146,000 | — | — |
| 2017-10-24 | $18.70 | $22.28 | 103,000 | — | — |
| 2017-10-23 | $18.65 | $22.23 | 52,100 | — | — |
| 2017-10-20 | $18.55 | $22.11 | 63,600 | — | — |
| 2017-10-19 | $18.25 | $21.75 | 42,100 | — | — |
| 2017-10-18 | $18.30 | $21.81 | 38,100 | — | — |
| 2017-10-17 | $18.70 | $22.28 | 69,600 | — | — |
| 2017-10-16 | $18.65 | $22.23 | 53,300 | — | — |
| 2017-10-13 | $18.40 | $21.93 | 37,000 | — | — |
| 2017-10-12 | $18.25 | $21.75 | 29,900 | — | — |
| 2017-10-11 | $18.40 | $21.93 | 56,300 | — | — |
| 2017-10-10 | $18.60 | $22.17 | 26,100 | — | — |
| 2017-10-09 | $18.70 | $22.28 | 32,000 | — | — |
| 2017-10-06 | $18.75 | $22.34 | 97,300 | — | — |
| 2017-10-05 | $18.95 | $22.58 | 75,100 | — | — |
| 2017-10-04 | $18.90 | $22.52 | 74,600 | — | — |
| 2017-10-03 | $18.85 | $22.46 | 54,300 | — | — |
| 2017-10-02 | $18.75 | $22.34 | 248,900 | — | — |
| 2017-09-29 | $18.65 | $22.23 | 67,100 | — | — |
| 2017-09-28 | $18.40 | $21.93 | 40,700 | — | — |
| 2017-09-27 | $18.50 | $22.05 | 43,300 | — | — |
| 2017-09-26 | $18.55 | $22.11 | 47,300 | — | — |
| 2017-09-25 | $18.75 | $22.34 | 50,900 | — | — |
| 2017-09-22 | $18.60 | $22.17 | 94,300 | — | — |
| 2017-09-21 | $18.25 | $21.75 | 49,700 | — | — |
| 2017-09-20 | $18.35 | $21.87 | 45,700 | — | — |
| 2017-09-19 | $18.30 | $21.81 | 22,600 | — | — |
| 2017-09-18 | $18.40 | $21.93 | 53,100 | — | — |
| 2017-09-15 | $18.30 | $21.81 | 27,800 | — | — |
| 2017-09-14 | $18.05 | $21.51 | 32,000 | — | — |
| 2017-09-13 | $18.15 | $21.63 | 27,400 | — | — |
| 2017-09-12 | $18.24 | $21.74 | 68,900 | — | — |
| 2017-09-11 | $18.00 | $21.45 | 52,000 | — | — |
| 2017-09-08 | $17.80 | $21.21 | 67,200 | — | — |
| 2017-09-07 | $17.80 | $21.21 | 36,600 | — | — |
| 2017-09-06 | $17.85 | $21.27 | 63,100 | — | — |
| 2017-09-05 | $17.90 | $21.33 | 80,400 | — | — |
| 2017-09-01 | $18.20 | $21.69 | 38,400 | — | — |
| 2017-08-31 | $18.15 | $21.63 | 44,000 | — | — |
| 2017-08-30 | $18.15 | $21.63 | 23,700 | — | — |
| 2017-08-29 | $18.15 | $21.63 | 62,600 | — | — |
| 2017-08-28 | $18.20 | $21.69 | 91,800 | — | — |
| 2017-08-25 | $18.05 | $21.51 | 157,400 | — | — |
| 2017-08-24 | $17.95 | $21.39 | 34,100 | — | — |
| 2017-08-23 | $17.95 | $21.39 | 30,900 | — | — |
| 2017-08-22 | $17.85 | $21.27 | 100,900 | — | — |
| 2017-08-21 | $17.75 | $21.15 | 62,400 | — | — |
| 2017-08-18 | $17.70 | $21.09 | 56,600 | — | — |
| 2017-08-17 | $17.75 | $21.15 | 42,600 | — | — |
| 2017-08-16 | $17.90 | $21.33 | 32,500 | — | — |
| 2017-08-15 | $18.00 | $21.08 | 57,200 | — | — |
| 2017-08-14 | $18.10 | $21.20 | 35,600 | — | — |
| 2017-08-11 | $17.90 | $20.96 | 120,000 | — | — |
| 2017-08-10 | $18.00 | $21.08 | 69,700 | — | — |
| 2017-08-09 | $18.25 | $21.37 | 328,400 | — | — |
| 2017-08-08 | $18.15 | $21.26 | 103,200 | — | — |
| 2017-08-07 | $18.20 | $21.32 | 146,000 | — | — |
| 2017-08-04 | $18.20 | $21.32 | 87,500 | — | — |
| 2017-08-03 | $18.25 | $21.37 | 72,400 | — | — |
| 2017-08-02 | $18.25 | $21.37 | 53,500 | — | — |
| 2017-08-01 | $18.45 | $21.61 | 51,300 | — | — |
| 2017-07-31 | $18.50 | $21.67 | 62,400 | — | — |
| 2017-07-28 | $18.45 | $21.61 | 54,800 | — | — |
| 2017-07-27 | $18.50 | $21.67 | 54,700 | — | — |
| 2017-07-26 | $18.60 | $21.78 | 27,600 | — | — |
| 2017-07-25 | $18.45 | $21.61 | 82,800 | — | — |
| 2017-07-24 | $18.60 | $21.78 | 44,200 | — | — |
| 2017-07-21 | $18.75 | $21.96 | 103,200 | — | — |
| 2017-07-20 | $18.70 | $21.90 | 58,400 | — | — |
| 2017-07-19 | $18.55 | $21.73 | 59,600 | — | — |
| 2017-07-18 | $18.50 | $21.67 | 37,900 | — | — |
| 2017-07-17 | $18.35 | $21.49 | 53,100 | — | — |
| 2017-07-14 | $18.25 | $21.37 | 144,900 | — | — |
| 2017-07-13 | $18.20 | $21.32 | 36,400 | — | — |
| 2017-07-12 | $18.30 | $21.43 | 46,300 | — | — |
| 2017-07-11 | $18.05 | $21.14 | 82,100 | — | — |
| 2017-07-10 | $18.05 | $21.14 | 113,400 | — | — |
| 2017-07-07 | $18.05 | $21.14 | 228,800 | — | — |
| 2017-07-06 | $18.05 | $21.14 | 31,500 | — | — |
| 2017-07-05 | $18.20 | $21.32 | 46,300 | — | — |
| 2017-07-03 | $18.30 | $21.43 | 22,700 | — | — |
| 2017-06-30 | $18.00 | $21.08 | 169,400 | — | — |
| 2017-06-29 | $17.90 | $20.96 | 88,100 | — | — |
| 2017-06-28 | $18.08 | $21.17 | 57,400 | — | — |
| 2017-06-27 | $17.95 | $21.02 | 51,900 | — | — |
| 2017-06-26 | $18.00 | $21.08 | 34,500 | — | — |
| 2017-06-23 | $17.85 | $20.91 | 77,100 | — | — |
| 2017-06-22 | $17.50 | $20.50 | 88,300 | — | — |
| 2017-06-21 | $17.55 | $20.55 | 38,000 | — | — |
| 2017-06-20 | $17.65 | $20.67 | 89,500 | — | — |
| 2017-06-19 | $17.90 | $20.96 | 48,400 | — | — |
| 2017-06-16 | $17.90 | $20.96 | 131,600 | — | — |
| 2017-06-15 | $17.70 | $20.73 | 63,800 | — | — |
| 2017-06-14 | $17.85 | $20.91 | 123,700 | — | — |
| 2017-06-13 | $18.00 | $21.08 | 128,500 | — | — |
| 2017-06-12 | $18.00 | $21.08 | 131,100 | — | — |
| 2017-06-09 | $18.20 | $21.32 | 111,700 | — | — |
| 2017-06-08 | $18.25 | $21.37 | 126,600 | — | — |
| 2017-06-07 | $18.10 | $21.20 | 109,000 | — | — |
| 2017-06-06 | $18.15 | $21.26 | 148,700 | — | — |
| 2017-06-05 | $17.95 | $21.02 | 123,900 | — | — |
| 2017-06-02 | $17.90 | $20.96 | 117,100 | — | — |
| 2017-06-01 | $18.05 | $21.14 | 269,200 | — | — |
| 2017-05-31 | $18.05 | $21.14 | 146,000 | — | — |
| 2017-05-30 | $18.20 | $21.32 | 99,600 | — | — |
| 2017-05-26 | $18.45 | $21.61 | 45,200 | — | — |
| 2017-05-25 | $18.30 | $21.43 | 142,800 | — | — |
| 2017-05-24 | $18.45 | $21.46 | 112,800 | — | — |
| 2017-05-23 | $18.51 | $21.53 | 40,500 | — | — |
| 2017-05-22 | $18.70 | $21.75 | 86,600 | — | — |
| 2017-05-19 | $18.35 | $21.34 | 67,300 | — | — |
| 2017-05-18 | $18.50 | $21.51 | 197,300 | — | — |
| 2017-05-17 | $18.15 | $20.96 | 128,600 | — | — |
| 2017-05-16 | $18.80 | $21.71 | 39,500 | — | — |
| 2017-05-15 | $18.95 | $21.88 | 71,300 | — | — |
| 2017-05-12 | $18.85 | $21.76 | 103,800 | — | — |
| 2017-05-11 | $18.85 | $21.76 | 149,100 | — | — |
| 2017-05-10 | $18.10 | $20.90 | 46,700 | — | — |
| 2017-05-09 | $18.30 | $21.13 | 94,200 | — | — |
| 2017-05-08 | $18.75 | $21.65 | 120,800 | — | — |
| 2017-05-05 | $18.95 | $21.88 | 93,000 | — | — |
| 2017-05-04 | $18.05 | $20.84 | 113,000 | — | — |
| 2017-05-03 | $18.65 | $21.53 | 90,400 | — | — |
| 2017-05-02 | $19.25 | $22.23 | 53,300 | — | — |
| 2017-05-01 | $19.60 | $22.63 | 84,200 | — | — |
| 2017-04-28 | $19.65 | $22.69 | 155,700 | — | — |
| 2017-04-27 | $19.70 | $22.75 | 239,200 | — | — |
| 2017-04-26 | $19.35 | $22.34 | 161,600 | — | — |
| 2017-04-25 | $19.20 | $22.17 | 119,200 | — | — |
| 2017-04-24 | $19.29 | $22.27 | 116,800 | — | — |
| 2017-04-21 | $19.20 | $22.17 | 60,500 | — | — |
| 2017-04-20 | $19.30 | $22.28 | 90,300 | — | — |
| 2017-04-19 | $19.17 | $22.13 | 98,700 | — | — |
| 2017-04-18 | $19.20 | $22.17 | 57,500 | — | — |
| 2017-04-17 | $19.20 | $22.17 | 52,900 | — | — |
| 2017-04-13 | $19.30 | $22.28 | 101,900 | — | — |
| 2017-04-12 | $19.25 | $22.23 | 97,200 | — | — |
| 2017-04-11 | $19.35 | $22.34 | 37,900 | — | — |
| 2017-04-10 | $19.15 | $22.11 | 84,300 | — | — |
| 2017-04-07 | $19.20 | $22.17 | 217,300 | — | — |
| 2017-04-06 | $18.55 | $21.42 | 131,400 | — | — |
| 2017-04-05 | $18.80 | $21.71 | 165,600 | — | — |
| 2017-04-04 | $19.20 | $22.17 | 346,100 | — | — |
| 2017-04-03 | $18.70 | $21.59 | 89,900 | — | — |
| 2017-03-31 | $18.95 | $21.88 | 170,100 | — | — |
| 2017-03-30 | $18.75 | $21.65 | 133,600 | — | — |
| 2017-03-29 | $18.95 | $21.88 | 239,400 | — | — |
| 2017-03-28 | $18.60 | $21.48 | 382,900 | — | — |
| 2017-03-27 | $18.25 | $21.07 | 185,700 | — | — |
| 2017-03-24 | $18.30 | $21.13 | 507,100 | — | — |
| 2017-03-23 | $18.35 | $21.19 | 171,200 | — | — |
| 2017-03-22 | $18.45 | $21.30 | 227,000 | — | — |
| 2017-03-21 | $18.36 | $21.20 | 248,600 | — | — |
| 2017-03-20 | $18.65 | $21.53 | 174,800 | — | — |
| 2017-03-17 | $18.55 | $21.42 | 132,600 | — | — |
| 2017-03-16 | $18.55 | $21.42 | 334,000 | — | — |
| 2017-03-15 | $18.75 | $21.65 | 397,800 | — | — |
| 2017-03-14 | $19.00 | $21.94 | 253,300 | — | — |
| 2017-03-13 | $19.05 | $21.99 | 336,300 | — | — |
| 2017-03-10 | $19.00 | $21.94 | 211,600 | — | — |
| 2017-03-09 | $19.00 | $21.94 | 465,300 | — | — |
| 2017-03-08 | $19.00 | $21.94 | 597,600 | — | — |
| 2017-03-07 | $19.45 | $22.13 | 492,800 | — | — |
| 2017-03-06 | $19.50 | $22.19 | 660,000 | — | — |
| 2017-03-03 | $19.75 | $22.47 | 945,600 | — | — |
| 2017-03-02 | $19.85 | $22.59 | 4,729,200 | — | — |
| 2017-03-01 | $22.00 | $25.04 | 62,800 | — | — |
| 2017-02-28 | $21.60 | $24.58 | 55,000 | — | — |
| 2017-02-27 | $21.80 | $24.81 | 132,600 | — | — |
| 2017-02-24 | $23.25 | $26.46 | 53,000 | — | — |
| 2017-02-23 | $23.05 | $26.23 | 64,700 | — | — |
| 2017-02-22 | $22.30 | $25.38 | 65,300 | — | — |
| 2017-02-21 | $21.75 | $24.75 | 61,300 | — | — |
| 2017-02-17 | $21.05 | $23.95 | 54,500 | — | — |
| 2017-02-16 | $21.04 | $23.94 | 19,100 | — | — |
| 2017-02-15 | $21.14 | $24.06 | 45,100 | — | — |
| 2017-02-14 | $20.90 | $23.78 | 18,100 | — | — |
| 2017-02-13 | $21.00 | $23.90 | 78,000 | — | — |
| 2017-02-10 | $20.80 | $23.67 | 32,800 | — | — |
| 2017-02-09 | $19.85 | $22.59 | 31,000 | — | — |
| 2017-02-08 | $19.30 | $21.96 | 37,000 | — | — |
| 2017-02-07 | $18.95 | $21.56 | 69,500 | — | — |
| 2017-02-06 | $19.60 | $22.30 | 19,700 | — | — |
| 2017-02-03 | $19.55 | $22.25 | 34,400 | — | — |
| 2017-02-02 | $19.60 | $22.30 | 25,600 | — | — |
| 2017-02-01 | $19.85 | $22.59 | 34,700 | — | — |
| 2017-01-31 | $19.65 | $22.36 | 37,700 | — | — |
| 2017-01-30 | $19.45 | $22.13 | 49,200 | — | — |
| 2017-01-27 | $19.70 | $22.42 | 20,400 | — | — |
| 2017-01-26 | $19.75 | $22.47 | 19,900 | — | — |
| 2017-01-25 | $19.85 | $22.59 | 44,100 | — | — |
| 2017-01-24 | $20.20 | $22.99 | 49,500 | — | — |
| 2017-01-23 | $20.90 | $23.78 | 87,000 | — | — |
| 2017-01-20 | $20.30 | $23.10 | 82,400 | — | — |
| 2017-01-19 | $19.90 | $22.65 | 224,300 | — | — |
| 2017-01-18 | $18.00 | $20.48 | 231,700 | — | — |
| 2017-01-17 | $17.20 | $19.57 | 41,200 | — | — |
| 2017-01-13 | $17.55 | $19.97 | 45,400 | — | — |
| 2017-01-12 | $17.65 | $20.09 | 32,600 | — | — |
| 2017-01-11 | $17.75 | $20.20 | 27,700 | — | — |
| 2017-01-10 | $17.90 | $20.37 | 21,800 | — | — |
| 2017-01-09 | $18.05 | $20.54 | 34,100 | — | — |
| 2017-01-06 | $19.05 | $21.68 | 22,700 | — | — |
| 2017-01-05 | $18.95 | $21.56 | 29,700 | — | — |
| 2017-01-04 | $18.95 | $21.56 | 17,500 | — | — |
| 2017-01-03 | $18.65 | $21.22 | 65,200 | — | — |