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
- 2013-11-07 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 | $20.13 | $28.19 | 28,900 | — | — |
| 2017-12-28 | $20.10 | $28.15 | 23,700 | — | — |
| 2017-12-27 | $20.05 | $28.08 | 20,900 | — | — |
| 2017-12-26 | $20.17 | $28.25 | 11,000 | — | — |
| 2017-12-22 | $20.38 | $28.54 | 34,100 | — | — |
| 2017-12-21 | $20.19 | $28.28 | 25,600 | — | — |
| 2017-12-20 | $20.61 | $28.33 | 44,600 | — | — |
| 2017-12-19 | $20.49 | $28.17 | 36,500 | — | — |
| 2017-12-18 | $20.50 | $28.18 | 21,000 | — | — |
| 2017-12-15 | $20.42 | $28.07 | 16,700 | — | — |
| 2017-12-14 | $20.46 | $28.13 | 10,900 | — | — |
| 2017-12-13 | $20.52 | $28.21 | 4,600 | — | — |
| 2017-12-12 | $20.55 | $28.25 | 26,300 | — | — |
| 2017-12-11 | $20.57 | $28.28 | 18,500 | — | — |
| 2017-12-08 | $20.59 | $28.30 | 10,700 | — | — |
| 2017-12-07 | $20.58 | $28.29 | 5,800 | — | — |
| 2017-12-06 | $20.58 | $28.29 | 16,000 | — | — |
| 2017-12-05 | $20.59 | $28.30 | 10,200 | — | — |
| 2017-12-04 | $20.60 | $28.32 | 17,000 | — | — |
| 2017-12-01 | $20.75 | $28.52 | 4,000 | — | — |
| 2017-11-30 | $20.54 | $28.24 | 3,900 | — | — |
| 2017-11-29 | $20.74 | $28.51 | 17,300 | — | — |
| 2017-11-28 | $20.27 | $27.87 | 18,300 | — | — |
| 2017-11-27 | $20.35 | $27.98 | 19,100 | — | — |
| 2017-11-24 | $20.29 | $27.89 | 4,100 | — | — |
| 2017-11-22 | $20.50 | $28.18 | 18,200 | — | — |
| 2017-11-21 | $20.21 | $27.78 | 17,800 | — | — |
| 2017-11-20 | $20.43 | $28.08 | 3,400 | — | — |
| 2017-11-17 | $20.58 | $28.29 | 9,500 | — | — |
| 2017-11-16 | $20.35 | $27.98 | 11,900 | — | — |
| 2017-11-15 | $20.55 | $28.25 | 16,600 | — | — |
| 2017-11-14 | $20.50 | $28.18 | 52,900 | — | — |
| 2017-11-13 | $20.48 | $28.15 | 8,900 | — | — |
| 2017-11-10 | $20.36 | $27.99 | 8,600 | — | — |
| 2017-11-09 | $20.17 | $27.73 | 8,900 | — | — |
| 2017-11-08 | $20.13 | $27.67 | 4,800 | — | — |
| 2017-11-07 | $20.23 | $27.81 | 7,200 | — | — |
| 2017-11-06 | $20.16 | $27.71 | 12,300 | — | — |
| 2017-11-03 | $20.09 | $27.62 | 23,800 | — | — |
| 2017-11-02 | $20.15 | $27.70 | 9,800 | — | — |
| 2017-11-01 | $20.33 | $27.95 | 10,400 | — | — |
| 2017-10-31 | $20.23 | $27.81 | 13,000 | — | — |
| 2017-10-30 | $20.29 | $27.89 | 21,300 | — | — |
| 2017-10-27 | $20.56 | $28.26 | 11,700 | — | — |
| 2017-10-26 | $20.50 | $28.18 | 9,800 | — | — |
| 2017-10-25 | $20.53 | $28.22 | 25,600 | — | — |
| 2017-10-24 | $20.67 | $28.41 | 6,200 | — | — |
| 2017-10-23 | $20.50 | $28.18 | 9,100 | — | — |
| 2017-10-20 | $20.51 | $28.19 | 3,100 | — | — |
| 2017-10-19 | $20.50 | $28.18 | 3,800 | — | — |
| 2017-10-18 | $20.66 | $28.40 | 3,300 | — | — |
| 2017-10-17 | $20.62 | $28.35 | 5,300 | — | — |
| 2017-10-16 | $20.58 | $28.29 | 5,000 | — | — |
| 2017-10-13 | $20.56 | $28.26 | 5,000 | — | — |
| 2017-10-12 | $20.56 | $28.26 | 7,600 | — | — |
| 2017-10-11 | $20.61 | $28.33 | 5,100 | — | — |
| 2017-10-10 | $20.61 | $28.33 | 10,200 | — | — |
| 2017-10-09 | $20.70 | $28.46 | 5,200 | — | — |
| 2017-10-06 | $20.68 | $28.43 | 9,600 | — | — |
| 2017-10-05 | $20.65 | $28.39 | 5,200 | — | — |
| 2017-10-04 | $20.62 | $28.35 | 2,300 | — | — |
| 2017-10-03 | $20.70 | $28.46 | 3,900 | — | — |
| 2017-10-02 | $20.68 | $28.43 | 8,500 | — | — |
| 2017-09-29 | $20.64 | $28.37 | 7,200 | — | — |
| 2017-09-28 | $20.67 | $28.41 | 23,200 | — | — |
| 2017-09-27 | $20.48 | $28.15 | 18,500 | — | — |
| 2017-09-26 | $20.41 | $28.06 | 12,800 | — | — |
| 2017-09-25 | $20.21 | $27.78 | 12,100 | — | — |
| 2017-09-22 | $20.18 | $27.74 | 17,000 | — | — |
| 2017-09-21 | $20.35 | $27.98 | 2,800 | — | — |
| 2017-09-20 | $20.34 | $27.96 | 12,500 | — | — |
| 2017-09-19 | $20.69 | $27.92 | 14,400 | — | — |
| 2017-09-18 | $20.45 | $27.60 | 12,600 | — | — |
| 2017-09-15 | $20.46 | $27.61 | 5,700 | — | — |
| 2017-09-14 | $20.39 | $27.52 | 6,600 | — | — |
| 2017-09-13 | $20.45 | $27.60 | 7,500 | — | — |
| 2017-09-12 | $20.40 | $27.53 | 3,600 | — | — |
| 2017-09-11 | $20.27 | $27.35 | 7,100 | — | — |
| 2017-09-08 | $20.13 | $27.16 | 27,800 | — | — |
| 2017-09-07 | $20.12 | $27.15 | 18,300 | — | — |
| 2017-09-06 | $20.22 | $27.29 | 9,100 | — | — |
| 2017-09-05 | $20.21 | $27.27 | 7,700 | — | — |
| 2017-09-01 | $20.72 | $27.96 | 2,700 | — | — |
| 2017-08-31 | $20.20 | $27.26 | 8,200 | — | — |
| 2017-08-30 | $20.23 | $27.30 | 9,100 | — | — |
| 2017-08-29 | $20.29 | $27.38 | 9,300 | — | — |
| 2017-08-28 | $20.25 | $27.33 | 32,300 | — | — |
| 2017-08-25 | $20.20 | $27.26 | 28,400 | — | — |
| 2017-08-24 | $20.15 | $27.19 | 3,200 | — | — |
| 2017-08-23 | $20.23 | $27.30 | 6,900 | — | — |
| 2017-08-22 | $20.10 | $27.12 | 15,000 | — | — |
| 2017-08-21 | $20.05 | $27.06 | 6,900 | — | — |
| 2017-08-18 | $20.01 | $27.00 | 15,900 | — | — |
| 2017-08-17 | $20.35 | $27.46 | 19,000 | — | — |
| 2017-08-16 | $20.38 | $27.50 | 7,500 | — | — |
| 2017-08-15 | $20.35 | $27.46 | 9,500 | — | — |
| 2017-08-14 | $20.34 | $27.45 | 9,900 | — | — |
| 2017-08-11 | $20.30 | $27.39 | 9,100 | — | — |
| 2017-08-10 | $20.24 | $27.31 | 15,100 | — | — |
| 2017-08-09 | $20.53 | $27.70 | 2,700 | — | — |
| 2017-08-08 | $20.58 | $27.77 | 18,200 | — | — |
| 2017-08-07 | $20.58 | $27.77 | 9,000 | — | — |
| 2017-08-04 | $20.40 | $27.53 | 1,900 | — | — |
| 2017-08-03 | $20.26 | $27.34 | 3,200 | — | — |
| 2017-08-02 | $20.57 | $27.76 | 12,500 | — | — |
| 2017-08-01 | $20.54 | $27.72 | 7,800 | — | — |
| 2017-07-31 | $20.41 | $27.54 | 7,000 | — | — |
| 2017-07-28 | $20.59 | $27.79 | 8,100 | — | — |
| 2017-07-27 | $20.40 | $27.53 | 37,500 | — | — |
| 2017-07-26 | $20.55 | $27.73 | 17,600 | — | — |
| 2017-07-25 | $20.60 | $27.80 | 8,900 | — | — |
| 2017-07-24 | $20.46 | $27.61 | 3,500 | — | — |
| 2017-07-21 | $20.28 | $27.37 | 19,100 | — | — |
| 2017-07-20 | $20.50 | $27.66 | 3,100 | — | — |
| 2017-07-19 | $20.50 | $27.66 | 4,900 | — | — |
| 2017-07-18 | $20.50 | $27.66 | 5,700 | — | — |
| 2017-07-17 | $20.49 | $27.65 | 6,600 | — | — |
| 2017-07-14 | $20.32 | $27.42 | 9,800 | — | — |
| 2017-07-13 | $20.30 | $27.39 | 13,800 | — | — |
| 2017-07-12 | $20.10 | $27.12 | 3,900 | — | — |
| 2017-07-11 | $20.06 | $27.07 | 5,700 | — | — |
| 2017-07-10 | $20.23 | $27.30 | 3,700 | — | — |
| 2017-07-07 | $20.11 | $27.14 | 9,000 | — | — |
| 2017-07-06 | $20.00 | $26.99 | 10,100 | — | — |
| 2017-07-05 | $20.41 | $27.54 | 13,200 | — | — |
| 2017-07-03 | $20.22 | $27.29 | 5,700 | — | — |
| 2017-06-30 | $20.40 | $27.53 | 5,600 | — | — |
| 2017-06-29 | $20.20 | $27.26 | 22,600 | — | — |
| 2017-06-28 | $20.28 | $27.37 | 21,500 | — | — |
| 2017-06-27 | $20.01 | $27.00 | 12,000 | — | — |
| 2017-06-26 | $20.12 | $27.15 | 40,200 | — | — |
| 2017-06-23 | $19.95 | $26.92 | 6,400 | — | — |
| 2017-06-22 | $19.98 | $26.96 | 11,800 | — | — |
| 2017-06-21 | $20.01 | $27.00 | 17,700 | — | — |
| 2017-06-20 | $19.97 | $26.95 | 19,500 | — | — |
| 2017-06-19 | $19.92 | $26.88 | 8,500 | — | — |
| 2017-06-16 | $19.92 | $26.88 | 13,800 | — | — |
| 2017-06-15 | $20.21 | $26.77 | 21,700 | — | — |
| 2017-06-14 | $20.14 | $26.68 | 21,700 | — | — |
| 2017-06-13 | $20.00 | $26.49 | 26,300 | — | — |
| 2017-06-12 | $19.95 | $26.43 | 18,200 | — | — |
| 2017-06-09 | $19.97 | $26.46 | 14,400 | — | — |
| 2017-06-08 | $20.05 | $26.56 | 8,500 | — | — |
| 2017-06-07 | $20.00 | $26.49 | 6,700 | — | — |
| 2017-06-06 | $20.00 | $26.49 | 15,000 | — | — |
| 2017-06-05 | $19.99 | $26.48 | 32,100 | — | — |
| 2017-06-02 | $19.90 | $26.36 | 7,900 | — | — |
| 2017-06-01 | $19.99 | $26.48 | 10,800 | — | — |
| 2017-05-31 | $20.00 | $26.49 | 13,100 | — | — |
| 2017-05-30 | $19.82 | $26.26 | 13,900 | — | — |
| 2017-05-26 | $19.96 | $26.44 | 12,200 | — | — |
| 2017-05-25 | $20.00 | $26.49 | 24,600 | — | — |
| 2017-05-24 | $19.98 | $26.47 | 8,000 | — | — |
| 2017-05-23 | $19.97 | $26.46 | 12,300 | — | — |
| 2017-05-22 | $19.97 | $26.46 | 9,400 | — | — |
| 2017-05-19 | $20.00 | $26.49 | 27,500 | — | — |
| 2017-05-18 | $19.98 | $26.47 | 25,500 | — | — |
| 2017-05-17 | $19.96 | $26.44 | 24,500 | — | — |
| 2017-05-16 | $20.01 | $26.51 | 38,800 | — | — |
| 2017-05-15 | $20.08 | $26.60 | 7,300 | — | — |
| 2017-05-12 | $19.91 | $26.38 | 2,700 | — | — |
| 2017-05-11 | $19.91 | $26.38 | 8,500 | — | — |
| 2017-05-10 | $19.98 | $26.47 | 3,200 | — | — |
| 2017-05-09 | $19.88 | $26.34 | 17,200 | — | — |
| 2017-05-08 | $19.97 | $26.46 | 6,800 | — | — |
| 2017-05-05 | $20.14 | $26.68 | 13,500 | — | — |
| 2017-05-04 | $19.91 | $26.38 | 3,900 | — | — |
| 2017-05-03 | $20.01 | $26.51 | 4,400 | — | — |
| 2017-05-02 | $20.00 | $26.49 | 4,400 | — | — |
| 2017-05-01 | $19.97 | $26.46 | 11,300 | — | — |
| 2017-04-28 | $19.97 | $26.46 | 8,100 | — | — |
| 2017-04-27 | $20.08 | $26.60 | 1,200 | — | — |
| 2017-04-26 | $19.91 | $26.38 | 14,300 | — | — |
| 2017-04-25 | $19.98 | $26.47 | 4,200 | — | — |
| 2017-04-24 | $19.98 | $26.47 | 10,100 | — | — |
| 2017-04-21 | $20.08 | $26.60 | 4,300 | — | — |
| 2017-04-20 | $20.07 | $26.59 | 5,300 | — | — |
| 2017-04-19 | $20.00 | $26.49 | 16,900 | — | — |
| 2017-04-18 | $19.99 | $26.48 | 6,300 | — | — |
| 2017-04-17 | $19.99 | $26.48 | 4,800 | — | — |
| 2017-04-13 | $19.81 | $26.24 | 8,900 | — | — |
| 2017-04-12 | $19.98 | $26.47 | 1,800 | — | — |
| 2017-04-11 | $19.63 | $26.00 | 10,300 | — | — |
| 2017-04-10 | $19.68 | $26.07 | 12,300 | — | — |
| 2017-04-07 | $19.93 | $26.40 | 12,100 | — | — |
| 2017-04-06 | $20.00 | $26.49 | 5,400 | — | — |
| 2017-04-05 | $19.97 | $26.46 | 16,800 | — | — |
| 2017-04-04 | $19.64 | $26.02 | 12,300 | — | — |
| 2017-04-03 | $19.91 | $26.38 | 11,700 | — | — |
| 2017-03-31 | $20.16 | $26.71 | 5,800 | — | — |
| 2017-03-30 | $19.96 | $26.44 | 11,400 | — | — |
| 2017-03-29 | $20.00 | $26.49 | 16,700 | — | — |
| 2017-03-28 | $19.80 | $26.23 | 17,300 | — | — |
| 2017-03-27 | $19.64 | $26.02 | 17,600 | — | — |
| 2017-03-24 | $19.10 | $25.30 | 16,300 | — | — |
| 2017-03-23 | $19.16 | $25.38 | 7,900 | — | — |
| 2017-03-22 | $19.36 | $25.65 | 7,400 | — | — |
| 2017-03-21 | $19.20 | $25.44 | 15,000 | — | — |
| 2017-03-20 | $19.62 | $25.99 | 14,300 | — | — |
| 2017-03-17 | $19.97 | $25.96 | 33,700 | — | — |
| 2017-03-16 | $19.91 | $25.89 | 16,400 | — | — |
| 2017-03-15 | $19.64 | $25.54 | 40,700 | — | — |
| 2017-03-14 | $19.75 | $25.68 | 19,600 | — | — |
| 2017-03-13 | $19.89 | $25.86 | 17,900 | — | — |
| 2017-03-10 | $19.99 | $25.99 | 7,700 | — | — |
| 2017-03-09 | $19.81 | $25.76 | 10,700 | — | — |
| 2017-03-08 | $20.00 | $26.00 | 10,800 | — | — |
| 2017-03-07 | $20.04 | $26.06 | 50,500 | — | — |
| 2017-03-06 | $20.08 | $26.11 | 53,000 | — | — |
| 2017-03-03 | $19.98 | $25.98 | 25,700 | — | — |
| 2017-03-02 | $20.17 | $26.22 | 22,900 | — | — |
| 2017-03-01 | $19.91 | $25.89 | 19,300 | — | — |
| 2017-02-28 | $19.76 | $25.69 | 6,800 | — | — |
| 2017-02-27 | $19.75 | $25.68 | 11,700 | — | — |
| 2017-02-24 | $19.77 | $25.70 | 3,400 | — | — |
| 2017-02-23 | $19.80 | $25.74 | 8,300 | — | — |
| 2017-02-22 | $19.83 | $25.78 | 8,500 | — | — |
| 2017-02-21 | $19.53 | $25.39 | 18,000 | — | — |
| 2017-02-17 | $19.79 | $25.73 | 7,800 | — | — |
| 2017-02-16 | $19.58 | $25.46 | 23,900 | — | — |
| 2017-02-15 | $19.73 | $25.65 | 9,000 | — | — |
| 2017-02-14 | $19.58 | $25.46 | 3,000 | — | — |
| 2017-02-13 | $19.36 | $25.17 | 5,800 | — | — |
| 2017-02-10 | $19.55 | $25.42 | 12,600 | — | — |
| 2017-02-09 | $19.70 | $25.61 | 4,900 | — | — |
| 2017-02-08 | $19.45 | $25.29 | 6,500 | — | — |
| 2017-02-07 | $19.81 | $25.76 | 6,000 | — | — |
| 2017-02-06 | $19.89 | $25.86 | 13,200 | — | — |
| 2017-02-03 | $19.55 | $25.42 | 9,700 | — | — |
| 2017-02-02 | $19.89 | $25.86 | 21,400 | — | — |
| 2017-02-01 | $19.53 | $25.39 | 8,200 | — | — |
| 2017-01-31 | $19.75 | $25.68 | 4,300 | — | — |
| 2017-01-30 | $19.54 | $25.41 | 10,000 | — | — |
| 2017-01-27 | $19.38 | $25.20 | 3,300 | — | — |
| 2017-01-26 | $19.39 | $25.21 | 7,300 | — | — |
| 2017-01-25 | $19.55 | $25.42 | 7,200 | — | — |
| 2017-01-24 | $19.42 | $25.25 | 8,400 | — | — |
| 2017-01-23 | $19.32 | $25.12 | 20,200 | — | — |
| 2017-01-20 | $19.46 | $25.30 | 7,400 | — | — |
| 2017-01-19 | $19.20 | $24.96 | 16,900 | — | — |
| 2017-01-18 | $19.21 | $24.98 | 12,300 | — | — |
| 2017-01-17 | $19.39 | $25.21 | 29,500 | — | — |
| 2017-01-13 | $19.35 | $25.16 | 27,300 | — | — |
| 2017-01-12 | $19.45 | $25.29 | 36,000 | — | — |
| 2017-01-11 | $19.42 | $25.25 | 8,400 | — | — |
| 2017-01-10 | $19.31 | $25.11 | 18,300 | — | — |
| 2017-01-09 | $19.15 | $24.90 | 13,000 | — | — |
| 2017-01-06 | $19.05 | $24.77 | 17,500 | — | — |
| 2017-01-05 | $19.39 | $25.21 | 9,000 | — | — |
| 2017-01-04 | $19.02 | $24.73 | 13,900 | — | — |
| 2017-01-03 | $18.95 | $24.64 | 24,500 | — | — |