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
- 2014-03-20 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 | $19.90 | $19.90 | 48,900 | — | — |
| 2017-12-28 | $20.10 | $20.10 | 24,200 | — | — |
| 2017-12-27 | $20.35 | $20.35 | 51,200 | — | — |
| 2017-12-26 | $20.25 | $20.25 | 68,700 | — | — |
| 2017-12-22 | $19.50 | $19.50 | 46,400 | — | — |
| 2017-12-21 | $19.35 | $19.35 | 72,300 | — | — |
| 2017-12-20 | $18.70 | $18.70 | 53,100 | — | — |
| 2017-12-19 | $18.55 | $18.55 | 71,600 | — | — |
| 2017-12-18 | $18.50 | $18.50 | 79,700 | — | — |
| 2017-12-15 | $18.25 | $18.25 | 145,500 | — | — |
| 2017-12-14 | $18.10 | $18.10 | 42,700 | — | — |
| 2017-12-13 | $18.05 | $18.05 | 63,100 | — | — |
| 2017-12-12 | $18.05 | $18.05 | 67,800 | — | — |
| 2017-12-11 | $18.10 | $18.10 | 69,300 | — | — |
| 2017-12-08 | $18.20 | $18.20 | 90,200 | — | — |
| 2017-12-07 | $17.95 | $17.95 | 136,700 | — | — |
| 2017-12-06 | $18.75 | $18.75 | 43,500 | — | — |
| 2017-12-05 | $19.30 | $19.30 | 37,200 | — | — |
| 2017-12-04 | $19.50 | $19.50 | 51,800 | — | — |
| 2017-12-01 | $19.35 | $19.35 | 22,900 | — | — |
| 2017-11-30 | $19.50 | $19.50 | 41,800 | — | — |
| 2017-11-29 | $19.45 | $19.45 | 29,700 | — | — |
| 2017-11-28 | $19.20 | $19.20 | 32,300 | — | — |
| 2017-11-27 | $18.80 | $18.80 | 19,500 | — | — |
| 2017-11-24 | $18.85 | $18.85 | 25,700 | — | — |
| 2017-11-22 | $18.65 | $18.65 | 32,400 | — | — |
| 2017-11-21 | $18.55 | $18.55 | 42,000 | — | — |
| 2017-11-20 | $18.50 | $18.50 | 34,600 | — | — |
| 2017-11-17 | $18.30 | $18.30 | 78,000 | — | — |
| 2017-11-16 | $18.25 | $18.25 | 57,400 | — | — |
| 2017-11-15 | $18.50 | $18.50 | 44,000 | — | — |
| 2017-11-14 | $18.65 | $18.65 | 58,500 | — | — |
| 2017-11-13 | $18.90 | $18.90 | 56,300 | — | — |
| 2017-11-10 | $19.35 | $19.35 | 32,600 | — | — |
| 2017-11-09 | $19.45 | $19.45 | 18,200 | — | — |
| 2017-11-08 | $19.70 | $19.70 | 56,800 | — | — |
| 2017-11-07 | $19.55 | $19.55 | 46,800 | — | — |
| 2017-11-06 | $20.30 | $20.30 | 28,400 | — | — |
| 2017-11-03 | $20.50 | $20.50 | 27,000 | — | — |
| 2017-11-02 | $20.50 | $20.50 | 41,700 | — | — |
| 2017-11-01 | $20.25 | $20.25 | 26,900 | — | — |
| 2017-10-31 | $20.65 | $20.65 | 53,500 | — | — |
| 2017-10-30 | $20.60 | $20.60 | 29,600 | — | — |
| 2017-10-27 | $21.40 | $21.40 | 29,300 | — | — |
| 2017-10-26 | $21.40 | $21.40 | 26,600 | — | — |
| 2017-10-25 | $21.65 | $21.65 | 40,600 | — | — |
| 2017-10-24 | $21.55 | $21.55 | 65,900 | — | — |
| 2017-10-23 | $21.55 | $21.55 | 111,500 | — | — |
| 2017-10-20 | $21.40 | $21.40 | 182,200 | — | — |
| 2017-10-19 | $21.25 | $21.25 | 69,700 | — | — |
| 2017-10-18 | $21.35 | $21.35 | 100,000 | — | — |
| 2017-10-17 | $21.05 | $21.05 | 42,900 | — | — |
| 2017-10-16 | $21.15 | $21.15 | 91,700 | — | — |
| 2017-10-13 | $20.80 | $20.80 | 33,400 | — | — |
| 2017-10-12 | $21.00 | $21.00 | 79,600 | — | — |
| 2017-10-11 | $21.00 | $21.00 | 74,700 | — | — |
| 2017-10-10 | $21.15 | $21.15 | 41,000 | — | — |
| 2017-10-09 | $21.15 | $21.15 | 64,400 | — | — |
| 2017-10-06 | $21.20 | $21.20 | 58,500 | — | — |
| 2017-10-05 | $20.90 | $20.90 | 90,900 | — | — |
| 2017-10-04 | $20.85 | $20.85 | 79,500 | — | — |
| 2017-10-03 | $20.70 | $20.70 | 156,800 | — | — |
| 2017-10-02 | $20.80 | $20.80 | 179,100 | — | — |
| 2017-09-29 | $20.60 | $20.60 | 125,500 | — | — |
| 2017-09-28 | $19.85 | $19.85 | 102,000 | — | — |
| 2017-09-27 | $19.65 | $19.65 | 146,300 | — | — |
| 2017-09-26 | $18.85 | $18.85 | 53,000 | — | — |
| 2017-09-25 | $18.65 | $18.65 | 67,800 | — | — |
| 2017-09-22 | $18.75 | $18.75 | 107,200 | — | — |
| 2017-09-21 | $18.60 | $18.60 | 103,100 | — | — |
| 2017-09-20 | $18.60 | $18.60 | 98,500 | — | — |
| 2017-09-19 | $18.45 | $18.45 | 106,500 | — | — |
| 2017-09-18 | $18.65 | $18.65 | 70,000 | — | — |
| 2017-09-15 | $18.30 | $18.30 | 84,500 | — | — |
| 2017-09-14 | $18.40 | $18.40 | 68,900 | — | — |
| 2017-09-13 | $18.25 | $18.25 | 84,000 | — | — |
| 2017-09-12 | $18.20 | $18.20 | 24,600 | — | — |
| 2017-09-11 | $18.15 | $18.15 | 31,300 | — | — |
| 2017-09-08 | $18.20 | $18.20 | 15,800 | — | — |
| 2017-09-07 | $18.15 | $18.15 | 24,800 | — | — |
| 2017-09-06 | $18.00 | $18.00 | 32,400 | — | — |
| 2017-09-05 | $17.95 | $17.95 | 34,100 | — | — |
| 2017-09-01 | $18.20 | $18.20 | 21,100 | — | — |
| 2017-08-31 | $18.20 | $18.20 | 35,600 | — | — |
| 2017-08-30 | $18.05 | $18.05 | 30,400 | — | — |
| 2017-08-29 | $18.05 | $18.05 | 26,300 | — | — |
| 2017-08-28 | $17.80 | $17.80 | 29,400 | — | — |
| 2017-08-25 | $17.90 | $17.90 | 18,300 | — | — |
| 2017-08-24 | $17.75 | $17.75 | 12,800 | — | — |
| 2017-08-23 | $17.90 | $17.90 | 27,100 | — | — |
| 2017-08-22 | $17.75 | $17.75 | 23,900 | — | — |
| 2017-08-21 | $17.70 | $17.70 | 28,000 | — | — |
| 2017-08-18 | $17.90 | $17.90 | 20,700 | — | — |
| 2017-08-17 | $17.80 | $17.80 | 29,100 | — | — |
| 2017-08-16 | $18.00 | $18.00 | 43,000 | — | — |
| 2017-08-15 | $18.00 | $18.00 | 71,000 | — | — |
| 2017-08-14 | $17.50 | $17.50 | 72,800 | — | — |
| 2017-08-11 | $17.20 | $17.20 | 32,300 | — | — |
| 2017-08-10 | $17.55 | $17.55 | 32,300 | — | — |
| 2017-08-09 | $17.70 | $17.70 | 32,000 | — | — |
| 2017-08-08 | $17.80 | $17.80 | 38,900 | — | — |
| 2017-08-07 | $18.10 | $18.10 | 56,900 | — | — |
| 2017-08-04 | $17.90 | $17.90 | 92,100 | — | — |
| 2017-08-03 | $17.75 | $17.75 | 27,000 | — | — |
| 2017-08-02 | $17.60 | $17.60 | 14,300 | — | — |
| 2017-08-01 | $17.80 | $17.80 | 61,400 | — | — |
| 2017-07-31 | $17.75 | $17.75 | 29,500 | — | — |
| 2017-07-28 | $17.55 | $17.55 | 28,200 | — | — |
| 2017-07-27 | $17.55 | $17.55 | 31,300 | — | — |
| 2017-07-26 | $17.75 | $17.75 | 30,100 | — | — |
| 2017-07-25 | $17.85 | $17.85 | 43,200 | — | — |
| 2017-07-24 | $17.75 | $17.75 | 70,100 | — | — |
| 2017-07-21 | $17.50 | $17.50 | 102,700 | — | — |
| 2017-07-20 | $17.65 | $17.65 | 50,800 | — | — |
| 2017-07-19 | $17.25 | $17.25 | 38,300 | — | — |
| 2017-07-18 | $17.45 | $17.45 | 34,300 | — | — |
| 2017-07-17 | $17.75 | $17.75 | 28,100 | — | — |
| 2017-07-14 | $17.55 | $17.55 | 20,600 | — | — |
| 2017-07-13 | $17.55 | $17.55 | 30,300 | — | — |
| 2017-07-12 | $17.45 | $17.45 | 56,900 | — | — |
| 2017-07-11 | $17.35 | $17.35 | 41,900 | — | — |
| 2017-07-10 | $17.25 | $17.25 | 13,700 | — | — |
| 2017-07-07 | $17.35 | $17.35 | 28,000 | — | — |
| 2017-07-06 | $16.95 | $16.95 | 71,000 | — | — |
| 2017-07-05 | $17.05 | $17.05 | 18,700 | — | — |
| 2017-07-03 | $17.20 | $17.20 | 12,000 | — | — |
| 2017-06-30 | $17.00 | $17.00 | 50,400 | — | — |
| 2017-06-29 | $16.90 | $16.90 | 23,200 | — | — |
| 2017-06-28 | $17.10 | $17.10 | 56,100 | — | — |
| 2017-06-27 | $16.70 | $16.70 | 50,500 | — | — |
| 2017-06-26 | $17.20 | $17.20 | 35,700 | — | — |
| 2017-06-23 | $16.75 | $16.75 | 261,200 | — | — |
| 2017-06-22 | $17.00 | $17.00 | 74,600 | — | — |
| 2017-06-21 | $17.10 | $17.10 | 67,200 | — | — |
| 2017-06-20 | $17.25 | $17.25 | 64,300 | — | — |
| 2017-06-19 | $17.75 | $17.75 | 40,900 | — | — |
| 2017-06-16 | $17.75 | $17.75 | 321,600 | — | — |
| 2017-06-15 | $17.65 | $17.65 | 79,100 | — | — |
| 2017-06-14 | $17.95 | $17.95 | 68,900 | — | — |
| 2017-06-13 | $18.15 | $18.15 | 47,800 | — | — |
| 2017-06-12 | $18.15 | $18.15 | 40,700 | — | — |
| 2017-06-09 | $17.90 | $17.90 | 40,700 | — | — |
| 2017-06-08 | $18.10 | $18.10 | 25,500 | — | — |
| 2017-06-07 | $18.05 | $18.05 | 34,700 | — | — |
| 2017-06-06 | $18.20 | $18.20 | 50,500 | — | — |
| 2017-06-05 | $18.10 | $18.10 | 35,300 | — | — |
| 2017-06-02 | $18.15 | $18.15 | 58,000 | — | — |
| 2017-06-01 | $18.10 | $18.10 | 39,200 | — | — |
| 2017-05-31 | $18.25 | $18.25 | 134,400 | — | — |
| 2017-05-30 | $18.05 | $18.05 | 81,400 | — | — |
| 2017-05-26 | $17.95 | $17.95 | 16,400 | — | — |
| 2017-05-25 | $18.05 | $18.05 | 30,500 | — | — |
| 2017-05-24 | $17.90 | $17.90 | 29,700 | — | — |
| 2017-05-23 | $17.95 | $17.95 | 32,700 | — | — |
| 2017-05-22 | $18.15 | $18.15 | 23,900 | — | — |
| 2017-05-19 | $17.95 | $17.95 | 31,200 | — | — |
| 2017-05-18 | $17.85 | $17.85 | 51,000 | — | — |
| 2017-05-17 | $18.35 | $18.35 | 81,000 | — | — |
| 2017-05-16 | $18.70 | $18.70 | 195,200 | — | — |
| 2017-05-15 | $18.80 | $18.80 | 50,300 | — | — |
| 2017-05-12 | $18.65 | $18.65 | 124,700 | — | — |
| 2017-05-11 | $19.35 | $19.35 | 120,500 | — | — |
| 2017-05-10 | $18.90 | $18.90 | 76,000 | — | — |
| 2017-05-09 | $18.95 | $18.95 | 30,300 | — | — |
| 2017-05-08 | $18.95 | $18.95 | 44,000 | — | — |
| 2017-05-05 | $18.90 | $18.90 | 27,600 | — | — |
| 2017-05-04 | $18.70 | $18.70 | 36,000 | — | — |
| 2017-05-03 | $18.90 | $18.90 | 39,000 | — | — |
| 2017-05-02 | $18.95 | $18.95 | 79,100 | — | — |
| 2017-05-01 | $18.75 | $18.75 | 47,300 | — | — |
| 2017-04-28 | $18.60 | $18.60 | 40,800 | — | — |
| 2017-04-27 | $18.70 | $18.70 | 29,600 | — | — |
| 2017-04-26 | $18.80 | $18.80 | 70,900 | — | — |
| 2017-04-25 | $18.75 | $18.75 | 75,100 | — | — |
| 2017-04-24 | $18.40 | $18.40 | 77,400 | — | — |
| 2017-04-21 | $18.00 | $18.00 | 154,200 | — | — |
| 2017-04-20 | $18.10 | $18.10 | 113,900 | — | — |
| 2017-04-19 | $18.05 | $18.05 | 89,800 | — | — |
| 2017-04-18 | $18.00 | $18.00 | 61,400 | — | — |
| 2017-04-17 | $17.85 | $17.85 | 54,800 | — | — |
| 2017-04-13 | $17.65 | $17.65 | 55,100 | — | — |
| 2017-04-12 | $18.15 | $18.15 | 39,300 | — | — |
| 2017-04-11 | $18.50 | $18.50 | 111,300 | — | — |
| 2017-04-10 | $18.15 | $18.15 | 109,800 | — | — |
| 2017-04-07 | $17.70 | $17.70 | 44,100 | — | — |
| 2017-04-06 | $17.60 | $17.60 | 57,000 | — | — |
| 2017-04-05 | $17.45 | $17.45 | 99,500 | — | — |
| 2017-04-04 | $17.40 | $17.40 | 67,500 | — | — |
| 2017-04-03 | $17.20 | $17.20 | 210,700 | — | — |
| 2017-03-31 | $17.15 | $17.15 | 48,400 | — | — |
| 2017-03-30 | $17.15 | $17.15 | 116,200 | — | — |
| 2017-03-29 | $17.05 | $17.05 | 92,800 | — | — |
| 2017-03-28 | $17.05 | $17.05 | 23,800 | — | — |
| 2017-03-27 | $16.95 | $16.95 | 109,900 | — | — |
| 2017-03-24 | $16.95 | $16.95 | 80,300 | — | — |
| 2017-03-23 | $16.55 | $16.55 | 48,700 | — | — |
| 2017-03-22 | $16.30 | $16.30 | 77,600 | — | — |
| 2017-03-21 | $16.30 | $16.30 | 140,400 | — | — |
| 2017-03-20 | $16.90 | $16.90 | 533,100 | — | — |
| 2017-03-17 | $16.85 | $16.85 | 281,700 | — | — |
| 2017-03-16 | $16.65 | $16.65 | 26,100 | — | — |
| 2017-03-15 | $16.40 | $16.40 | 53,500 | — | — |
| 2017-03-14 | $16.00 | $16.00 | 36,400 | — | — |
| 2017-03-13 | $16.10 | $16.10 | 30,600 | — | — |
| 2017-03-10 | $16.55 | $16.55 | 50,500 | — | — |
| 2017-03-09 | $16.65 | $16.65 | 379,700 | — | — |
| 2017-03-08 | $16.90 | $16.90 | 435,200 | — | — |
| 2017-03-07 | $16.90 | $16.90 | 61,000 | — | — |
| 2017-03-06 | $16.80 | $16.80 | 41,200 | — | — |
| 2017-03-03 | $16.90 | $16.90 | 28,300 | — | — |
| 2017-03-02 | $16.90 | $16.90 | 35,900 | — | — |
| 2017-03-01 | $17.05 | $17.05 | 118,300 | — | — |
| 2017-02-28 | $17.00 | $17.00 | 76,600 | — | — |
| 2017-02-27 | $16.95 | $16.95 | 126,200 | — | — |
| 2017-02-24 | $16.70 | $16.70 | 28,100 | — | — |
| 2017-02-23 | $16.70 | $16.70 | 39,200 | — | — |
| 2017-02-22 | $16.95 | $16.95 | 46,400 | — | — |
| 2017-02-21 | $17.00 | $17.00 | 181,700 | — | — |
| 2017-02-17 | $16.95 | $16.95 | 30,300 | — | — |
| 2017-02-16 | $16.85 | $16.85 | 35,800 | — | — |
| 2017-02-15 | $17.00 | $17.00 | 36,100 | — | — |
| 2017-02-14 | $17.00 | $17.00 | 332,100 | — | — |
| 2017-02-13 | $17.00 | $17.00 | 49,700 | — | — |
| 2017-02-10 | $16.95 | $16.95 | 46,800 | — | — |
| 2017-02-09 | $16.65 | $16.65 | 24,900 | — | — |
| 2017-02-08 | $16.55 | $16.55 | 17,900 | — | — |
| 2017-02-07 | $16.90 | $16.90 | 83,900 | — | — |
| 2017-02-06 | $16.95 | $16.95 | 81,700 | — | — |
| 2017-02-03 | $17.00 | $17.00 | 47,900 | — | — |
| 2017-02-02 | $16.90 | $16.90 | 20,800 | — | — |
| 2017-02-01 | $17.05 | $17.05 | 58,600 | — | — |
| 2017-01-31 | $16.85 | $16.85 | 54,700 | — | — |
| 2017-01-30 | $16.95 | $16.95 | 33,700 | — | — |
| 2017-01-27 | $16.95 | $16.95 | 63,600 | — | — |
| 2017-01-26 | $16.70 | $16.70 | 89,700 | — | — |
| 2017-01-25 | $16.70 | $16.70 | 180,100 | — | — |
| 2017-01-24 | $16.25 | $16.25 | 52,600 | — | — |
| 2017-01-23 | $16.25 | $16.25 | 22,100 | — | — |
| 2017-01-20 | $16.00 | $16.00 | 113,100 | — | — |
| 2017-01-19 | $16.25 | $16.25 | 35,200 | — | — |
| 2017-01-18 | $16.25 | $16.25 | 33,500 | — | — |
| 2017-01-17 | $16.30 | $16.30 | 20,100 | — | — |
| 2017-01-13 | $16.05 | $16.05 | 51,100 | — | — |
| 2017-01-12 | $15.85 | $15.85 | 17,200 | — | — |
| 2017-01-11 | $16.40 | $16.40 | 11,800 | — | — |
| 2017-01-10 | $16.05 | $16.05 | 52,200 | — | — |
| 2017-01-09 | $15.90 | $15.90 | 36,000 | — | — |
| 2017-01-06 | $16.10 | $16.10 | 22,000 | — | — |
| 2017-01-05 | $15.75 | $15.75 | 40,900 | — | — |
| 2017-01-04 | $15.70 | $15.70 | 18,600 | — | — |
| 2017-01-03 | $15.50 | $15.50 | 29,100 | — | — |