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
- 2005-08-05 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 | $18.24 | $18.24 | 158,500 | — | — |
| 2017-12-28 | $18.45 | $18.45 | 123,800 | — | — |
| 2017-12-27 | $18.31 | $18.31 | 131,300 | — | — |
| 2017-12-26 | $18.17 | $18.17 | 152,400 | — | — |
| 2017-12-22 | $18.27 | $18.27 | 206,100 | — | — |
| 2017-12-21 | $18.31 | $18.31 | 148,000 | — | — |
| 2017-12-20 | $18.26 | $18.26 | 201,300 | — | — |
| 2017-12-19 | $18.34 | $18.34 | 175,300 | — | — |
| 2017-12-18 | $18.40 | $18.40 | 114,000 | — | — |
| 2017-12-15 | $18.32 | $18.32 | 231,600 | — | — |
| 2017-12-14 | $18.03 | $18.03 | 188,600 | — | — |
| 2017-12-13 | $18.46 | $18.46 | 161,200 | — | — |
| 2017-12-12 | $18.44 | $18.44 | 239,200 | — | — |
| 2017-12-11 | $18.25 | $18.25 | 180,600 | — | — |
| 2017-12-08 | $17.96 | $17.96 | 230,700 | — | — |
| 2017-12-07 | $17.95 | $17.95 | 123,700 | — | — |
| 2017-12-06 | $17.81 | $17.81 | 88,700 | — | — |
| 2017-12-05 | $17.90 | $17.90 | 74,000 | — | — |
| 2017-12-04 | $18.14 | $18.14 | 108,900 | — | — |
| 2017-12-01 | $18.52 | $18.52 | 165,400 | — | — |
| 2017-11-30 | $18.50 | $18.50 | 156,600 | — | — |
| 2017-11-29 | $18.38 | $18.38 | 121,000 | — | — |
| 2017-11-28 | $17.99 | $17.99 | 164,300 | — | — |
| 2017-11-27 | $18.16 | $18.16 | 234,600 | — | — |
| 2017-11-24 | $18.28 | $18.28 | 54,700 | — | — |
| 2017-11-22 | $18.07 | $18.07 | 204,800 | — | — |
| 2017-11-21 | $18.18 | $18.18 | 144,700 | — | — |
| 2017-11-20 | $18.20 | $18.20 | 64,900 | — | — |
| 2017-11-17 | $18.06 | $18.06 | 105,400 | — | — |
| 2017-11-16 | $18.17 | $18.17 | 321,900 | — | — |
| 2017-11-15 | $17.69 | $17.69 | 144,900 | — | — |
| 2017-11-14 | $17.94 | $17.94 | 153,100 | — | — |
| 2017-11-13 | $18.23 | $18.23 | 86,100 | — | — |
| 2017-11-10 | $18.60 | $18.60 | 214,800 | — | — |
| 2017-11-09 | $18.65 | $18.65 | 131,000 | — | — |
| 2017-11-08 | $18.39 | $18.39 | 154,800 | — | — |
| 2017-11-07 | $18.57 | $18.57 | 624,000 | — | — |
| 2017-11-06 | $18.81 | $18.81 | 260,200 | — | — |
| 2017-11-03 | $20.19 | $20.19 | 215,200 | — | — |
| 2017-11-02 | $19.58 | $19.58 | 609,100 | — | — |
| 2017-11-01 | $21.23 | $21.23 | 174,600 | — | — |
| 2017-10-31 | $21.44 | $21.44 | 246,000 | — | — |
| 2017-10-30 | $21.05 | $21.05 | 111,100 | — | — |
| 2017-10-27 | $21.81 | $21.81 | 99,600 | — | — |
| 2017-10-26 | $21.49 | $21.49 | 135,000 | — | — |
| 2017-10-25 | $21.67 | $21.67 | 119,200 | — | — |
| 2017-10-24 | $21.77 | $21.77 | 90,900 | — | — |
| 2017-10-23 | $22.26 | $22.26 | 85,100 | — | — |
| 2017-10-20 | $22.83 | $22.83 | 70,700 | — | — |
| 2017-10-19 | $22.90 | $22.90 | 110,800 | — | — |
| 2017-10-18 | $23.07 | $23.07 | 231,800 | — | — |
| 2017-10-17 | $22.46 | $22.46 | 130,400 | — | — |
| 2017-10-16 | $22.61 | $22.61 | 201,200 | — | — |
| 2017-10-13 | $22.28 | $22.28 | 205,500 | — | — |
| 2017-10-12 | $22.40 | $22.40 | 75,900 | — | — |
| 2017-10-11 | $22.44 | $22.44 | 117,200 | — | — |
| 2017-10-10 | $22.51 | $22.51 | 91,400 | — | — |
| 2017-10-09 | $22.50 | $22.50 | 215,100 | — | — |
| 2017-10-06 | $23.44 | $23.44 | 227,300 | — | — |
| 2017-10-05 | $22.99 | $22.99 | 124,900 | — | — |
| 2017-10-04 | $23.00 | $23.00 | 134,900 | — | — |
| 2017-10-03 | $22.99 | $22.99 | 331,100 | — | — |
| 2017-10-02 | $23.21 | $23.21 | 104,400 | — | — |
| 2017-09-29 | $22.37 | $22.37 | 111,400 | — | — |
| 2017-09-28 | $22.38 | $22.38 | 655,200 | — | — |
| 2017-09-27 | $22.66 | $22.66 | 385,600 | — | — |
| 2017-09-26 | $21.94 | $21.94 | 85,300 | — | — |
| 2017-09-25 | $21.97 | $21.97 | 81,800 | — | — |
| 2017-09-22 | $21.99 | $21.99 | 113,100 | — | — |
| 2017-09-21 | $21.79 | $21.79 | 136,200 | — | — |
| 2017-09-20 | $21.64 | $21.64 | 128,600 | — | — |
| 2017-09-19 | $21.51 | $21.51 | 151,500 | — | — |
| 2017-09-18 | $21.61 | $21.61 | 158,200 | — | — |
| 2017-09-15 | $21.04 | $21.04 | 342,900 | — | — |
| 2017-09-14 | $20.78 | $20.78 | 319,600 | — | — |
| 2017-09-13 | $20.03 | $20.03 | 293,800 | — | — |
| 2017-09-12 | $20.13 | $20.13 | 311,900 | — | — |
| 2017-09-11 | $20.00 | $20.00 | 235,100 | — | — |
| 2017-09-08 | $20.26 | $20.26 | 144,700 | — | — |
| 2017-09-07 | $20.54 | $20.54 | 359,700 | — | — |
| 2017-09-06 | $20.63 | $20.63 | 199,900 | — | — |
| 2017-09-05 | $21.67 | $21.67 | 171,200 | — | — |
| 2017-09-01 | $22.35 | $22.35 | 94,200 | — | — |
| 2017-08-31 | $22.43 | $22.43 | 142,400 | — | — |
| 2017-08-30 | $22.00 | $22.00 | 106,900 | — | — |
| 2017-08-29 | $21.88 | $21.88 | 143,100 | — | — |
| 2017-08-28 | $21.62 | $21.62 | 63,100 | — | — |
| 2017-08-25 | $21.34 | $21.34 | 121,900 | — | — |
| 2017-08-24 | $21.63 | $21.63 | 170,800 | — | — |
| 2017-08-23 | $21.83 | $21.83 | 127,600 | — | — |
| 2017-08-22 | $22.65 | $22.65 | 316,600 | — | — |
| 2017-08-21 | $22.14 | $22.14 | 130,400 | — | — |
| 2017-08-18 | $22.37 | $22.37 | 182,800 | — | — |
| 2017-08-17 | $22.18 | $22.18 | 179,200 | — | — |
| 2017-08-16 | $22.68 | $22.68 | 220,000 | — | — |
| 2017-08-15 | $23.40 | $23.40 | 237,500 | — | — |
| 2017-08-14 | $23.34 | $23.34 | 299,300 | — | — |
| 2017-08-11 | $22.80 | $22.80 | 207,100 | — | — |
| 2017-08-10 | $22.63 | $22.63 | 243,100 | — | — |
| 2017-08-09 | $22.61 | $22.61 | 156,000 | — | — |
| 2017-08-08 | $22.78 | $22.78 | 140,500 | — | — |
| 2017-08-07 | $22.89 | $22.89 | 191,300 | — | — |
| 2017-08-04 | $22.49 | $22.49 | 161,400 | — | — |
| 2017-08-03 | $22.47 | $22.47 | 93,200 | — | — |
| 2017-08-02 | $22.78 | $22.78 | 281,200 | — | — |
| 2017-08-01 | $23.04 | $23.04 | 183,100 | — | — |
| 2017-07-31 | $24.23 | $24.23 | 421,100 | — | — |
| 2017-07-28 | $23.84 | $23.84 | 523,400 | — | — |
| 2017-07-27 | $22.69 | $22.69 | 281,300 | — | — |
| 2017-07-26 | $23.14 | $23.14 | 168,900 | — | — |
| 2017-07-25 | $23.47 | $23.47 | 155,600 | — | — |
| 2017-07-24 | $23.58 | $23.58 | 143,600 | — | — |
| 2017-07-21 | $23.74 | $23.74 | 230,700 | — | — |
| 2017-07-20 | $23.87 | $23.87 | 128,100 | — | — |
| 2017-07-19 | $23.91 | $23.91 | 127,500 | — | — |
| 2017-07-18 | $24.36 | $24.36 | 112,000 | — | — |
| 2017-07-17 | $24.80 | $24.80 | 147,100 | — | — |
| 2017-07-14 | $24.73 | $24.73 | 121,700 | — | — |
| 2017-07-13 | $24.43 | $24.43 | 199,200 | — | — |
| 2017-07-12 | $24.88 | $24.88 | 129,900 | — | — |
| 2017-07-11 | $24.64 | $24.64 | 96,100 | — | — |
| 2017-07-10 | $24.40 | $24.40 | 137,400 | — | — |
| 2017-07-07 | $24.36 | $24.36 | 70,100 | — | — |
| 2017-07-06 | $23.75 | $23.75 | 160,000 | — | — |
| 2017-07-05 | $24.07 | $24.07 | 124,200 | — | — |
| 2017-07-03 | $24.18 | $24.18 | 49,200 | — | — |
| 2017-06-30 | $24.25 | $24.25 | 136,500 | — | — |
| 2017-06-29 | $24.65 | $24.65 | 144,800 | — | — |
| 2017-06-28 | $24.40 | $24.40 | 122,600 | — | — |
| 2017-06-27 | $23.57 | $23.57 | 102,700 | — | — |
| 2017-06-26 | $23.90 | $23.90 | 152,400 | — | — |
| 2017-06-23 | $23.91 | $23.91 | 424,300 | — | — |
| 2017-06-22 | $23.33 | $23.33 | 123,900 | — | — |
| 2017-06-21 | $22.78 | $22.78 | 78,800 | — | — |
| 2017-06-20 | $22.73 | $22.73 | 137,300 | — | — |
| 2017-06-19 | $22.69 | $22.69 | 149,800 | — | — |
| 2017-06-16 | $21.84 | $21.84 | 283,000 | — | — |
| 2017-06-15 | $21.92 | $21.92 | 133,000 | — | — |
| 2017-06-14 | $22.00 | $22.00 | 214,100 | — | — |
| 2017-06-13 | $21.39 | $21.39 | 182,200 | — | — |
| 2017-06-12 | $21.23 | $21.23 | 133,600 | — | — |
| 2017-06-09 | $21.37 | $21.37 | 149,400 | — | — |
| 2017-06-08 | $21.49 | $21.49 | 130,800 | — | — |
| 2017-06-07 | $21.32 | $21.32 | 104,400 | — | — |
| 2017-06-06 | $21.07 | $21.07 | 218,900 | — | — |
| 2017-06-05 | $21.08 | $21.08 | 181,500 | — | — |
| 2017-06-02 | $21.43 | $21.43 | 216,700 | — | — |
| 2017-06-01 | $21.19 | $21.19 | 198,500 | — | — |
| 2017-05-31 | $20.89 | $20.89 | 169,100 | — | — |
| 2017-05-30 | $20.96 | $20.96 | 173,800 | — | — |
| 2017-05-26 | $20.71 | $20.71 | 116,600 | — | — |
| 2017-05-25 | $21.07 | $21.07 | 177,300 | — | — |
| 2017-05-24 | $21.53 | $21.53 | 244,900 | — | — |
| 2017-05-23 | $21.54 | $21.54 | 225,200 | — | — |
| 2017-05-22 | $21.65 | $21.65 | 140,000 | — | — |
| 2017-05-19 | $21.50 | $21.50 | 224,800 | — | — |
| 2017-05-18 | $21.18 | $21.18 | 226,800 | — | — |
| 2017-05-17 | $21.30 | $21.30 | 139,100 | — | — |
| 2017-05-16 | $21.86 | $21.86 | 112,600 | — | — |
| 2017-05-15 | $21.97 | $21.97 | 202,800 | — | — |
| 2017-05-12 | $21.79 | $21.79 | 178,300 | — | — |
| 2017-05-11 | $21.57 | $21.57 | 133,200 | — | — |
| 2017-05-10 | $22.03 | $22.03 | 395,000 | — | — |
| 2017-05-09 | $22.18 | $22.18 | 234,000 | — | — |
| 2017-05-08 | $22.79 | $22.79 | 254,800 | — | — |
| 2017-05-05 | $23.00 | $23.00 | 699,500 | — | — |
| 2017-05-04 | $20.69 | $20.69 | 183,300 | — | — |
| 2017-05-03 | $21.02 | $21.02 | 123,100 | — | — |
| 2017-05-02 | $21.20 | $21.20 | 126,700 | — | — |
| 2017-05-01 | $21.11 | $21.11 | 124,600 | — | — |
| 2017-04-28 | $20.50 | $20.50 | 112,600 | — | — |
| 2017-04-27 | $20.90 | $20.90 | 82,000 | — | — |
| 2017-04-26 | $20.89 | $20.89 | 201,500 | — | — |
| 2017-04-25 | $20.50 | $20.50 | 121,600 | — | — |
| 2017-04-24 | $20.18 | $20.18 | 123,100 | — | — |
| 2017-04-21 | $19.55 | $19.55 | 59,800 | — | — |
| 2017-04-20 | $19.69 | $19.69 | 93,000 | — | — |
| 2017-04-19 | $19.53 | $19.53 | 86,600 | — | — |
| 2017-04-18 | $19.48 | $19.48 | 127,600 | — | — |
| 2017-04-17 | $19.41 | $19.41 | 110,000 | — | — |
| 2017-04-13 | $19.20 | $19.20 | 79,900 | — | — |
| 2017-04-12 | $19.31 | $19.31 | 81,300 | — | — |
| 2017-04-11 | $19.24 | $19.24 | 61,300 | — | — |
| 2017-04-10 | $19.17 | $19.17 | 372,400 | — | — |
| 2017-04-07 | $19.19 | $19.19 | 122,300 | — | — |
| 2017-04-06 | $18.76 | $18.76 | 78,100 | — | — |
| 2017-04-05 | $18.54 | $18.54 | 134,100 | — | — |
| 2017-04-04 | $18.82 | $18.82 | 113,300 | — | — |
| 2017-04-03 | $19.27 | $19.27 | 175,600 | — | — |
| 2017-03-31 | $19.15 | $19.15 | 204,500 | — | — |
| 2017-03-30 | $18.86 | $18.86 | 77,000 | — | — |
| 2017-03-29 | $18.91 | $18.91 | 115,400 | — | — |
| 2017-03-28 | $18.82 | $18.82 | 113,200 | — | — |
| 2017-03-27 | $19.07 | $19.07 | 198,500 | — | — |
| 2017-03-24 | $18.93 | $18.93 | 182,700 | — | — |
| 2017-03-23 | $18.57 | $18.57 | 148,900 | — | — |
| 2017-03-22 | $18.38 | $18.38 | 92,400 | — | — |
| 2017-03-21 | $18.48 | $18.48 | 127,600 | — | — |
| 2017-03-20 | $18.97 | $18.97 | 184,400 | — | — |
| 2017-03-17 | $18.96 | $18.96 | 292,500 | — | — |
| 2017-03-16 | $18.87 | $18.87 | 132,100 | — | — |
| 2017-03-15 | $18.91 | $18.91 | 138,000 | — | — |
| 2017-03-14 | $18.24 | $18.24 | 121,100 | — | — |
| 2017-03-13 | $18.17 | $18.17 | 89,500 | — | — |
| 2017-03-10 | $18.32 | $18.32 | 107,200 | — | — |
| 2017-03-09 | $18.27 | $18.27 | 209,900 | — | — |
| 2017-03-08 | $17.77 | $17.77 | 209,800 | — | — |
| 2017-03-07 | $17.91 | $17.91 | 207,500 | — | — |
| 2017-03-06 | $17.82 | $17.82 | 377,700 | — | — |
| 2017-03-03 | $18.96 | $18.96 | 297,300 | — | — |
| 2017-03-02 | $19.18 | $19.18 | 692,100 | — | — |
| 2017-03-01 | $18.95 | $18.95 | 456,100 | — | — |
| 2017-02-28 | $18.25 | $18.25 | 350,100 | — | — |
| 2017-02-27 | $18.06 | $18.06 | 345,600 | — | — |
| 2017-02-24 | $17.65 | $17.65 | 139,400 | — | — |
| 2017-02-23 | $17.35 | $17.35 | 151,000 | — | — |
| 2017-02-22 | $17.22 | $17.22 | 124,900 | — | — |
| 2017-02-21 | $17.57 | $17.57 | 172,200 | — | — |
| 2017-02-17 | $17.39 | $17.39 | 201,800 | — | — |
| 2017-02-16 | $17.49 | $17.49 | 282,600 | — | — |
| 2017-02-15 | $17.51 | $17.51 | 135,100 | — | — |
| 2017-02-14 | $17.10 | $17.10 | 123,300 | — | — |
| 2017-02-13 | $16.76 | $16.76 | 216,300 | — | — |
| 2017-02-10 | $17.15 | $17.15 | 155,300 | — | — |
| 2017-02-09 | $17.07 | $17.07 | 142,100 | — | — |
| 2017-02-08 | $17.08 | $17.08 | 181,500 | — | — |
| 2017-02-07 | $17.03 | $17.03 | 198,200 | — | — |
| 2017-02-06 | $16.78 | $16.78 | 369,300 | — | — |
| 2017-02-03 | $16.47 | $16.47 | 178,900 | — | — |
| 2017-02-02 | $16.36 | $16.36 | 228,500 | — | — |
| 2017-02-01 | $16.13 | $16.13 | 183,200 | — | — |
| 2017-01-31 | $16.27 | $16.27 | 311,200 | — | — |
| 2017-01-30 | $16.01 | $16.01 | 176,500 | — | — |
| 2017-01-27 | $16.01 | $16.01 | 175,200 | — | — |
| 2017-01-26 | $16.18 | $16.18 | 289,000 | — | — |
| 2017-01-25 | $16.19 | $16.19 | 394,200 | — | — |
| 2017-01-24 | $15.70 | $15.70 | 415,700 | — | — |
| 2017-01-23 | $14.94 | $14.94 | 241,900 | — | — |
| 2017-01-20 | $15.10 | $15.10 | 385,000 | — | — |
| 2017-01-19 | $15.24 | $15.24 | 277,100 | — | — |
| 2017-01-18 | $15.30 | $15.30 | 263,100 | — | — |
| 2017-01-17 | $15.54 | $15.54 | 354,500 | — | — |
| 2017-01-13 | $16.14 | $16.14 | 338,400 | — | — |
| 2017-01-12 | $16.40 | $16.40 | 358,500 | — | — |
| 2017-01-11 | $16.80 | $16.80 | 333,200 | — | — |
| 2017-01-10 | $16.64 | $16.64 | 469,800 | — | — |
| 2017-01-09 | $16.59 | $16.59 | 1,340,400 | — | — |
| 2017-01-06 | $18.93 | $18.93 | 205,400 | — | — |
| 2017-01-05 | $18.92 | $18.92 | 132,000 | — | — |
| 2017-01-04 | $19.19 | $19.19 | 170,200 | — | — |
| 2017-01-03 | $19.20 | $19.20 | 209,700 | — | — |