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
- 1987-03-03 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 | $19.65 | $23.25 | 91,000 | — | — |
| 2017-12-28 | $19.90 | $23.55 | 143,800 | — | — |
| 2017-12-27 | $19.70 | $23.31 | 75,500 | — | — |
| 2017-12-26 | $19.70 | $23.31 | 57,000 | — | — |
| 2017-12-22 | $19.60 | $23.18 | 76,800 | — | — |
| 2017-12-21 | $19.45 | $23.00 | 63,200 | — | — |
| 2017-12-20 | $19.35 | $22.88 | 56,200 | — | — |
| 2017-12-19 | $18.95 | $22.41 | 83,500 | — | — |
| 2017-12-18 | $19.10 | $22.58 | 108,200 | — | — |
| 2017-12-15 | $18.75 | $22.17 | 494,300 | — | — |
| 2017-12-14 | $18.75 | $22.17 | 66,300 | — | — |
| 2017-12-13 | $18.95 | $22.41 | 72,000 | — | — |
| 2017-12-12 | $18.70 | $22.11 | 112,500 | — | — |
| 2017-12-11 | $18.65 | $22.05 | 44,800 | — | — |
| 2017-12-08 | $18.70 | $22.11 | 56,800 | — | — |
| 2017-12-07 | $18.80 | $22.23 | 121,300 | — | — |
| 2017-12-06 | $18.75 | $22.17 | 94,200 | — | — |
| 2017-12-05 | $19.05 | $22.53 | 87,100 | — | — |
| 2017-12-04 | $19.40 | $22.94 | 85,900 | — | — |
| 2017-12-01 | $19.90 | $23.53 | 60,700 | — | — |
| 2017-11-30 | $19.90 | $23.53 | 77,900 | — | — |
| 2017-11-29 | $20.20 | $23.89 | 54,300 | — | — |
| 2017-11-28 | $20.25 | $23.94 | 65,400 | — | — |
| 2017-11-27 | $19.90 | $23.53 | 90,900 | — | — |
| 2017-11-24 | $20.10 | $23.77 | 41,600 | — | — |
| 2017-11-22 | $19.90 | $23.53 | 80,700 | — | — |
| 2017-11-21 | $19.95 | $23.59 | 94,600 | — | — |
| 2017-11-20 | $19.50 | $23.06 | 80,900 | — | — |
| 2017-11-17 | $19.25 | $22.76 | 61,200 | — | — |
| 2017-11-16 | $19.25 | $22.76 | 71,300 | — | — |
| 2017-11-15 | $18.90 | $22.35 | 111,300 | — | — |
| 2017-11-14 | $19.00 | $22.47 | 137,400 | — | — |
| 2017-11-13 | $18.75 | $22.17 | 143,800 | — | — |
| 2017-11-10 | $18.30 | $21.64 | 122,900 | — | — |
| 2017-11-09 | $18.80 | $22.23 | 110,300 | — | — |
| 2017-11-08 | $19.15 | $22.64 | 156,200 | — | — |
| 2017-11-07 | $20.05 | $23.71 | 178,400 | — | — |
| 2017-11-06 | $20.05 | $23.71 | 151,700 | — | — |
| 2017-11-03 | $20.95 | $24.77 | 258,700 | — | — |
| 2017-11-02 | $22.45 | $26.55 | 74,200 | — | — |
| 2017-11-01 | $22.30 | $26.37 | 83,700 | — | — |
| 2017-10-31 | $22.50 | $26.61 | 86,900 | — | — |
| 2017-10-30 | $22.10 | $26.13 | 74,900 | — | — |
| 2017-10-27 | $22.80 | $26.96 | 142,500 | — | — |
| 2017-10-26 | $22.50 | $26.61 | 85,000 | — | — |
| 2017-10-25 | $22.30 | $26.37 | 99,100 | — | — |
| 2017-10-24 | $22.35 | $26.43 | 84,100 | — | — |
| 2017-10-23 | $22.40 | $26.49 | 56,800 | — | — |
| 2017-10-20 | $22.90 | $27.08 | 58,900 | — | — |
| 2017-10-19 | $22.80 | $26.96 | 68,800 | — | — |
| 2017-10-18 | $23.40 | $27.67 | 111,100 | — | — |
| 2017-10-17 | $23.00 | $27.20 | 51,000 | — | — |
| 2017-10-16 | $23.50 | $27.79 | 83,900 | — | — |
| 2017-10-13 | $23.50 | $27.79 | 127,800 | — | — |
| 2017-10-12 | $23.35 | $27.61 | 114,600 | — | — |
| 2017-10-11 | $23.15 | $27.37 | 117,600 | — | — |
| 2017-10-10 | $22.55 | $26.66 | 69,200 | — | — |
| 2017-10-09 | $22.70 | $26.84 | 50,200 | — | — |
| 2017-10-06 | $22.75 | $26.90 | 72,500 | — | — |
| 2017-10-05 | $23.00 | $27.20 | 73,900 | — | — |
| 2017-10-04 | $23.40 | $27.67 | 104,200 | — | — |
| 2017-10-03 | $23.70 | $28.01 | 123,000 | — | — |
| 2017-10-02 | $23.60 | $27.89 | 134,000 | — | — |
| 2017-09-29 | $22.90 | $27.06 | 143,000 | — | — |
| 2017-09-28 | $22.85 | $27.00 | 113,900 | — | — |
| 2017-09-27 | $23.10 | $27.30 | 165,400 | — | — |
| 2017-09-26 | $21.55 | $25.47 | 138,500 | — | — |
| 2017-09-25 | $21.75 | $25.70 | 75,700 | — | — |
| 2017-09-22 | $21.75 | $25.70 | 79,300 | — | — |
| 2017-09-21 | $21.45 | $25.35 | 76,200 | — | — |
| 2017-09-20 | $21.35 | $25.23 | 101,800 | — | — |
| 2017-09-19 | $21.60 | $25.52 | 149,900 | — | — |
| 2017-09-18 | $21.25 | $25.11 | 203,700 | — | — |
| 2017-09-15 | $20.75 | $24.52 | 290,300 | — | — |
| 2017-09-14 | $20.55 | $24.28 | 94,900 | — | — |
| 2017-09-13 | $20.70 | $24.46 | 108,300 | — | — |
| 2017-09-12 | $20.95 | $24.76 | 28,100 | — | — |
| 2017-09-11 | $20.80 | $24.58 | 50,700 | — | — |
| 2017-09-08 | $20.10 | $23.75 | 52,400 | — | — |
| 2017-09-07 | $20.05 | $23.69 | 72,700 | — | — |
| 2017-09-06 | $19.95 | $23.57 | 108,800 | — | — |
| 2017-09-05 | $20.05 | $23.69 | 84,200 | — | — |
| 2017-09-01 | $20.35 | $24.05 | 37,500 | — | — |
| 2017-08-31 | $20.25 | $23.93 | 76,900 | — | — |
| 2017-08-30 | $19.75 | $23.34 | 83,800 | — | — |
| 2017-08-29 | $20.00 | $23.63 | 72,400 | — | — |
| 2017-08-28 | $19.90 | $23.52 | 76,700 | — | — |
| 2017-08-25 | $19.95 | $23.57 | 44,400 | — | — |
| 2017-08-24 | $19.80 | $23.40 | 31,100 | — | — |
| 2017-08-23 | $20.00 | $23.63 | 88,800 | — | — |
| 2017-08-22 | $19.85 | $23.46 | 41,100 | — | — |
| 2017-08-21 | $20.10 | $23.75 | 219,400 | — | — |
| 2017-08-18 | $19.70 | $23.28 | 94,700 | — | — |
| 2017-08-17 | $19.65 | $23.22 | 123,500 | — | — |
| 2017-08-16 | $19.80 | $23.40 | 48,000 | — | — |
| 2017-08-15 | $19.90 | $23.52 | 150,200 | — | — |
| 2017-08-14 | $20.10 | $23.75 | 109,800 | — | — |
| 2017-08-11 | $19.95 | $23.57 | 101,700 | — | — |
| 2017-08-10 | $20.30 | $23.99 | 67,600 | — | — |
| 2017-08-09 | $20.45 | $24.17 | 93,400 | — | — |
| 2017-08-08 | $20.45 | $24.17 | 75,400 | — | — |
| 2017-08-07 | $20.40 | $24.11 | 60,400 | — | — |
| 2017-08-04 | $20.30 | $23.99 | 109,900 | — | — |
| 2017-08-03 | $19.80 | $23.40 | 111,100 | — | — |
| 2017-08-02 | $20.60 | $24.34 | 178,500 | — | — |
| 2017-08-01 | $19.70 | $23.28 | 240,300 | — | — |
| 2017-07-31 | $17.70 | $20.92 | 82,000 | — | — |
| 2017-07-28 | $17.95 | $21.21 | 51,000 | — | — |
| 2017-07-27 | $17.70 | $20.92 | 61,100 | — | — |
| 2017-07-26 | $18.00 | $21.27 | 91,200 | — | — |
| 2017-07-25 | $18.30 | $21.63 | 64,400 | — | — |
| 2017-07-24 | $18.20 | $21.51 | 102,300 | — | — |
| 2017-07-21 | $18.65 | $22.04 | 99,500 | — | — |
| 2017-07-20 | $18.80 | $22.22 | 55,400 | — | — |
| 2017-07-19 | $19.10 | $22.57 | 174,600 | — | — |
| 2017-07-18 | $18.80 | $22.22 | 87,100 | — | — |
| 2017-07-17 | $18.80 | $22.22 | 226,400 | — | — |
| 2017-07-14 | $18.50 | $21.86 | 93,200 | — | — |
| 2017-07-13 | $18.05 | $21.33 | 71,500 | — | — |
| 2017-07-12 | $18.05 | $21.33 | 64,300 | — | — |
| 2017-07-11 | $18.05 | $21.33 | 84,700 | — | — |
| 2017-07-10 | $18.10 | $21.39 | 85,000 | — | — |
| 2017-07-07 | $17.70 | $20.92 | 31,700 | — | — |
| 2017-07-06 | $17.40 | $20.56 | 50,000 | — | — |
| 2017-07-05 | $17.35 | $20.50 | 55,200 | — | — |
| 2017-07-03 | $17.65 | $20.86 | 21,400 | — | — |
| 2017-06-30 | $17.25 | $20.38 | 61,000 | — | — |
| 2017-06-29 | $17.25 | $20.38 | 71,400 | — | — |
| 2017-06-28 | $17.60 | $20.80 | 84,100 | — | — |
| 2017-06-27 | $17.05 | $20.13 | 230,000 | — | — |
| 2017-06-26 | $17.55 | $20.72 | 91,500 | — | — |
| 2017-06-23 | $17.40 | $20.54 | 116,200 | — | — |
| 2017-06-22 | $17.65 | $20.84 | 33,000 | — | — |
| 2017-06-21 | $17.25 | $20.37 | 47,000 | — | — |
| 2017-06-20 | $17.30 | $20.43 | 33,300 | — | — |
| 2017-06-19 | $17.65 | $20.84 | 60,300 | — | — |
| 2017-06-16 | $17.70 | $20.90 | 161,600 | — | — |
| 2017-06-15 | $17.95 | $21.19 | 37,100 | — | — |
| 2017-06-14 | $18.20 | $21.49 | 42,300 | — | — |
| 2017-06-13 | $18.30 | $21.61 | 79,000 | — | — |
| 2017-06-12 | $18.05 | $21.31 | 74,800 | — | — |
| 2017-06-09 | $18.40 | $21.72 | 142,200 | — | — |
| 2017-06-08 | $17.95 | $21.19 | 58,600 | — | — |
| 2017-06-07 | $17.35 | $20.48 | 161,700 | — | — |
| 2017-06-06 | $17.25 | $20.37 | 63,700 | — | — |
| 2017-06-05 | $17.30 | $20.43 | 254,500 | — | — |
| 2017-06-02 | $17.50 | $20.66 | 102,600 | — | — |
| 2017-06-01 | $16.95 | $20.01 | 56,200 | — | — |
| 2017-05-31 | $16.85 | $19.89 | 85,100 | — | — |
| 2017-05-30 | $17.20 | $20.31 | 54,400 | — | — |
| 2017-05-26 | $17.20 | $20.31 | 170,900 | — | — |
| 2017-05-25 | $17.30 | $20.43 | 95,100 | — | — |
| 2017-05-24 | $17.30 | $20.43 | 83,400 | — | — |
| 2017-05-23 | $17.40 | $20.54 | 77,000 | — | — |
| 2017-05-22 | $17.45 | $20.60 | 101,600 | — | — |
| 2017-05-19 | $17.30 | $20.43 | 59,400 | — | — |
| 2017-05-18 | $17.25 | $20.37 | 68,300 | — | — |
| 2017-05-17 | $17.50 | $20.66 | 118,900 | — | — |
| 2017-05-16 | $17.65 | $20.84 | 124,000 | — | — |
| 2017-05-15 | $17.60 | $20.78 | 97,100 | — | — |
| 2017-05-12 | $17.50 | $20.66 | 64,800 | — | — |
| 2017-05-11 | $17.50 | $20.66 | 83,900 | — | — |
| 2017-05-10 | $17.40 | $20.54 | 43,900 | — | — |
| 2017-05-09 | $17.45 | $20.60 | 100,800 | — | — |
| 2017-05-08 | $17.45 | $20.60 | 105,100 | — | — |
| 2017-05-05 | $17.75 | $20.96 | 244,100 | — | — |
| 2017-05-04 | $15.75 | $18.60 | 120,400 | — | — |
| 2017-05-03 | $16.00 | $18.89 | 107,000 | — | — |
| 2017-05-02 | $16.25 | $19.19 | 124,100 | — | — |
| 2017-05-01 | $16.60 | $19.60 | 118,000 | — | — |
| 2017-04-28 | $16.75 | $19.78 | 90,900 | — | — |
| 2017-04-27 | $17.10 | $20.19 | 78,700 | — | — |
| 2017-04-26 | $17.50 | $20.66 | 129,200 | — | — |
| 2017-04-25 | $17.40 | $20.54 | 81,400 | — | — |
| 2017-04-24 | $17.05 | $20.13 | 97,200 | — | — |
| 2017-04-21 | $16.75 | $19.78 | 90,100 | — | — |
| 2017-04-20 | $16.90 | $19.95 | 74,300 | — | — |
| 2017-04-19 | $16.60 | $19.60 | 60,200 | — | — |
| 2017-04-18 | $16.75 | $19.78 | 66,600 | — | — |
| 2017-04-17 | $16.75 | $19.78 | 72,900 | — | — |
| 2017-04-13 | $16.90 | $19.95 | 135,600 | — | — |
| 2017-04-12 | $16.85 | $19.89 | 149,300 | — | — |
| 2017-04-11 | $17.20 | $20.31 | 110,400 | — | — |
| 2017-04-10 | $17.25 | $20.37 | 155,000 | — | — |
| 2017-04-07 | $17.50 | $20.66 | 161,200 | — | — |
| 2017-04-06 | $16.85 | $19.89 | 126,200 | — | — |
| 2017-04-05 | $16.80 | $19.84 | 434,600 | — | — |
| 2017-04-04 | $15.80 | $18.65 | 112,000 | — | — |
| 2017-04-03 | $15.70 | $18.54 | 100,700 | — | — |
| 2017-03-31 | $16.60 | $19.60 | 173,400 | — | — |
| 2017-03-30 | $15.85 | $18.71 | 86,000 | — | — |
| 2017-03-29 | $15.55 | $18.36 | 68,900 | — | — |
| 2017-03-28 | $16.05 | $18.93 | 72,300 | — | — |
| 2017-03-27 | $16.05 | $18.93 | 55,700 | — | — |
| 2017-03-24 | $15.80 | $18.64 | 102,600 | — | — |
| 2017-03-23 | $16.00 | $18.87 | 114,900 | — | — |
| 2017-03-22 | $15.80 | $18.64 | 153,100 | — | — |
| 2017-03-21 | $15.05 | $17.75 | 119,900 | — | — |
| 2017-03-20 | $15.75 | $18.58 | 114,100 | — | — |
| 2017-03-17 | $15.65 | $18.46 | 230,400 | — | — |
| 2017-03-16 | $15.35 | $18.11 | 96,500 | — | — |
| 2017-03-15 | $15.25 | $17.99 | 93,300 | — | — |
| 2017-03-14 | $15.50 | $18.28 | 74,200 | — | — |
| 2017-03-13 | $15.30 | $18.05 | 113,200 | — | — |
| 2017-03-10 | $15.05 | $17.75 | 101,400 | — | — |
| 2017-03-09 | $15.20 | $17.93 | 131,800 | — | — |
| 2017-03-08 | $15.10 | $17.81 | 122,600 | — | — |
| 2017-03-07 | $15.40 | $18.17 | 177,900 | — | — |
| 2017-03-06 | $15.75 | $18.58 | 126,600 | — | — |
| 2017-03-03 | $16.05 | $18.93 | 72,100 | — | — |
| 2017-03-02 | $16.50 | $19.46 | 81,700 | — | — |
| 2017-03-01 | $16.80 | $19.82 | 97,900 | — | — |
| 2017-02-28 | $15.75 | $18.58 | 79,800 | — | — |
| 2017-02-27 | $16.40 | $19.34 | 79,500 | — | — |
| 2017-02-24 | $16.70 | $19.70 | 74,500 | — | — |
| 2017-02-23 | $16.45 | $19.40 | 68,700 | — | — |
| 2017-02-22 | $16.45 | $19.40 | 56,200 | — | — |
| 2017-02-21 | $16.85 | $19.88 | 40,300 | — | — |
| 2017-02-17 | $16.65 | $19.64 | 73,400 | — | — |
| 2017-02-16 | $16.90 | $19.93 | 52,100 | — | — |
| 2017-02-15 | $17.15 | $20.23 | 45,200 | — | — |
| 2017-02-14 | $17.10 | $20.17 | 95,000 | — | — |
| 2017-02-13 | $17.30 | $20.41 | 70,200 | — | — |
| 2017-02-10 | $16.80 | $19.82 | 59,500 | — | — |
| 2017-02-09 | $16.50 | $19.46 | 70,100 | — | — |
| 2017-02-08 | $16.10 | $18.99 | 144,700 | — | — |
| 2017-02-07 | $16.40 | $19.34 | 88,600 | — | — |
| 2017-02-06 | $16.50 | $19.46 | 62,500 | — | — |
| 2017-02-03 | $16.75 | $19.76 | 67,600 | — | — |
| 2017-02-02 | $16.70 | $19.70 | 78,000 | — | — |
| 2017-02-01 | $17.35 | $20.47 | 84,200 | — | — |
| 2017-01-31 | $17.20 | $20.29 | 84,100 | — | — |
| 2017-01-30 | $17.15 | $20.23 | 76,200 | — | — |
| 2017-01-27 | $17.70 | $20.88 | 47,000 | — | — |
| 2017-01-26 | $17.70 | $20.88 | 96,900 | — | — |
| 2017-01-25 | $17.95 | $21.17 | 110,200 | — | — |
| 2017-01-24 | $17.75 | $20.94 | 130,000 | — | — |
| 2017-01-23 | $17.40 | $20.52 | 135,100 | — | — |
| 2017-01-20 | $16.30 | $19.23 | 92,700 | — | — |
| 2017-01-19 | $15.95 | $18.81 | 52,700 | — | — |
| 2017-01-18 | $16.85 | $19.88 | 61,500 | — | — |
| 2017-01-17 | $16.85 | $19.88 | 85,900 | — | — |
| 2017-01-13 | $17.45 | $20.58 | 59,800 | — | — |
| 2017-01-12 | $17.65 | $20.82 | 90,600 | — | — |
| 2017-01-11 | $18.20 | $21.47 | 70,700 | — | — |
| 2017-01-10 | $18.05 | $21.29 | 106,800 | — | — |
| 2017-01-09 | $18.00 | $21.23 | 52,100 | — | — |
| 2017-01-06 | $18.10 | $21.35 | 83,900 | — | — |
| 2017-01-05 | $18.45 | $21.76 | 54,800 | — | — |
| 2017-01-04 | $18.90 | $22.29 | 103,000 | — | — |
| 2017-01-03 | $18.65 | $22.00 | 78,400 | — | — |