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
- 1989-01-05 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 | $25.05 | $27.56 | 142,700 | — | — |
| 2017-12-28 | $25.60 | $28.16 | 163,500 | — | — |
| 2017-12-27 | $24.40 | $26.82 | 146,700 | — | — |
| 2017-12-26 | $22.85 | $25.12 | 57,800 | — | — |
| 2017-12-22 | $22.10 | $24.29 | 49,700 | — | — |
| 2017-12-21 | $21.85 | $24.02 | 63,900 | — | — |
| 2017-12-20 | $22.20 | $24.40 | 53,100 | — | — |
| 2017-12-19 | $21.75 | $23.91 | 46,200 | — | — |
| 2017-12-18 | $22.35 | $24.57 | 63,100 | — | — |
| 2017-12-15 | $22.75 | $25.01 | 167,700 | — | — |
| 2017-12-14 | $20.90 | $22.97 | 41,100 | — | — |
| 2017-12-13 | $21.75 | $23.91 | 35,600 | — | — |
| 2017-12-12 | $21.05 | $23.14 | 38,300 | — | — |
| 2017-12-11 | $21.20 | $23.30 | 36,800 | — | — |
| 2017-12-08 | $21.10 | $23.19 | 40,100 | — | — |
| 2017-12-07 | $22.35 | $24.57 | 50,500 | — | — |
| 2017-12-06 | $22.25 | $24.46 | 52,600 | — | — |
| 2017-12-05 | $21.70 | $23.85 | 55,900 | — | — |
| 2017-12-04 | $21.30 | $23.41 | 51,000 | — | — |
| 2017-12-01 | $20.90 | $22.97 | 64,600 | — | — |
| 2017-11-30 | $20.15 | $22.15 | 75,400 | — | — |
| 2017-11-29 | $20.40 | $22.42 | 120,800 | — | — |
| 2017-11-28 | $21.30 | $23.41 | 79,700 | — | — |
| 2017-11-27 | $21.55 | $23.69 | 35,200 | — | — |
| 2017-11-24 | $21.95 | $24.13 | 37,700 | — | — |
| 2017-11-22 | $21.15 | $23.25 | 35,800 | — | — |
| 2017-11-21 | $21.15 | $23.25 | 41,900 | — | — |
| 2017-11-20 | $21.20 | $23.30 | 39,600 | — | — |
| 2017-11-17 | $21.45 | $23.58 | 40,100 | — | — |
| 2017-11-16 | $21.45 | $23.58 | 48,800 | — | — |
| 2017-11-15 | $20.75 | $22.81 | 24,100 | — | — |
| 2017-11-14 | $21.15 | $23.25 | 30,200 | — | — |
| 2017-11-13 | $21.20 | $23.30 | 52,400 | — | — |
| 2017-11-10 | $21.80 | $23.96 | 36,100 | — | — |
| 2017-11-09 | $21.70 | $23.85 | 48,000 | — | — |
| 2017-11-08 | $21.20 | $23.30 | 66,500 | — | — |
| 2017-11-07 | $21.95 | $24.13 | 86,700 | — | — |
| 2017-11-06 | $21.95 | $24.13 | 89,300 | — | — |
| 2017-11-03 | $21.00 | $23.08 | 105,300 | — | — |
| 2017-11-02 | $21.25 | $23.36 | 90,900 | — | — |
| 2017-11-01 | $21.55 | $23.69 | 99,400 | — | — |
| 2017-10-31 | $21.75 | $23.91 | 97,500 | — | — |
| 2017-10-30 | $22.10 | $24.29 | 193,900 | — | — |
| 2017-10-27 | $20.85 | $22.92 | 129,400 | — | — |
| 2017-10-26 | $19.35 | $21.27 | 72,000 | — | — |
| 2017-10-25 | $19.20 | $21.11 | 46,500 | — | — |
| 2017-10-24 | $18.15 | $19.95 | 89,000 | — | — |
| 2017-10-23 | $17.95 | $19.73 | 27,900 | — | — |
| 2017-10-20 | $17.95 | $19.73 | 24,900 | — | — |
| 2017-10-19 | $17.45 | $19.18 | 24,800 | — | — |
| 2017-10-18 | $17.55 | $19.29 | 31,700 | — | — |
| 2017-10-17 | $17.50 | $19.24 | 32,900 | — | — |
| 2017-10-16 | $17.95 | $19.73 | 28,800 | — | — |
| 2017-10-13 | $17.95 | $19.73 | 42,700 | — | — |
| 2017-10-12 | $18.00 | $19.79 | 37,500 | — | — |
| 2017-10-11 | $17.85 | $19.62 | 35,700 | — | — |
| 2017-10-10 | $17.55 | $19.29 | 36,300 | — | — |
| 2017-10-09 | $17.10 | $18.80 | 22,100 | — | — |
| 2017-10-06 | $16.90 | $18.58 | 14,500 | — | — |
| 2017-10-05 | $16.70 | $18.36 | 34,200 | — | — |
| 2017-10-04 | $16.60 | $18.25 | 18,700 | — | — |
| 2017-10-03 | $16.90 | $18.58 | 35,200 | — | — |
| 2017-10-02 | $16.95 | $18.63 | 39,200 | — | — |
| 2017-09-29 | $16.90 | $18.58 | 42,400 | — | — |
| 2017-09-28 | $17.95 | $19.73 | 112,900 | — | — |
| 2017-09-27 | $17.90 | $19.65 | 72,300 | — | — |
| 2017-09-26 | $16.80 | $18.45 | 37,700 | — | — |
| 2017-09-25 | $16.80 | $18.45 | 69,700 | — | — |
| 2017-09-22 | $16.50 | $18.12 | 112,500 | — | — |
| 2017-09-21 | $16.20 | $17.79 | 110,000 | — | — |
| 2017-09-20 | $15.50 | $17.02 | 52,000 | — | — |
| 2017-09-19 | $15.30 | $16.80 | 50,800 | — | — |
| 2017-09-18 | $15.30 | $16.80 | 67,200 | — | — |
| 2017-09-15 | $15.10 | $16.58 | 114,800 | — | — |
| 2017-09-14 | $14.65 | $16.09 | 61,100 | — | — |
| 2017-09-13 | $13.65 | $14.99 | 47,800 | — | — |
| 2017-09-12 | $13.15 | $14.44 | 22,500 | — | — |
| 2017-09-11 | $13.45 | $14.77 | 18,000 | — | — |
| 2017-09-08 | $12.95 | $14.22 | 21,900 | — | — |
| 2017-09-07 | $12.95 | $14.22 | 35,200 | — | — |
| 2017-09-06 | $12.70 | $13.94 | 28,900 | — | — |
| 2017-09-05 | $12.80 | $14.05 | 34,800 | — | — |
| 2017-09-01 | $12.80 | $14.05 | 33,500 | — | — |
| 2017-08-31 | $12.95 | $14.22 | 28,700 | — | — |
| 2017-08-30 | $13.00 | $14.27 | 13,400 | — | — |
| 2017-08-29 | $13.10 | $14.38 | 19,300 | — | — |
| 2017-08-28 | $12.80 | $14.05 | 32,700 | — | — |
| 2017-08-25 | $12.85 | $14.11 | 22,000 | — | — |
| 2017-08-24 | $12.85 | $14.11 | 32,000 | — | — |
| 2017-08-23 | $12.65 | $13.89 | 26,100 | — | — |
| 2017-08-22 | $13.10 | $14.38 | 50,200 | — | — |
| 2017-08-21 | $12.85 | $14.11 | 19,700 | — | — |
| 2017-08-18 | $13.15 | $14.44 | 72,200 | — | — |
| 2017-08-17 | $13.55 | $14.88 | 49,400 | — | — |
| 2017-08-16 | $13.45 | $14.77 | 47,500 | — | — |
| 2017-08-15 | $13.75 | $15.10 | 17,300 | — | — |
| 2017-08-14 | $13.85 | $15.21 | 33,100 | — | — |
| 2017-08-11 | $13.55 | $14.88 | 15,600 | — | — |
| 2017-08-10 | $13.50 | $14.82 | 18,600 | — | — |
| 2017-08-09 | $13.60 | $14.93 | 20,000 | — | — |
| 2017-08-08 | $13.75 | $15.10 | 16,700 | — | — |
| 2017-08-07 | $13.60 | $14.93 | 22,000 | — | — |
| 2017-08-04 | $13.80 | $15.15 | 23,300 | — | — |
| 2017-08-03 | $13.85 | $15.21 | 21,900 | — | — |
| 2017-08-02 | $14.15 | $15.54 | 27,100 | — | — |
| 2017-08-01 | $14.20 | $15.59 | 38,300 | — | — |
| 2017-07-31 | $13.90 | $15.26 | 15,200 | — | — |
| 2017-07-28 | $14.20 | $15.59 | 38,100 | — | — |
| 2017-07-27 | $13.10 | $14.38 | 16,300 | — | — |
| 2017-07-26 | $13.05 | $14.33 | 11,600 | — | — |
| 2017-07-25 | $13.40 | $14.71 | 18,500 | — | — |
| 2017-07-24 | $13.45 | $14.77 | 39,900 | — | — |
| 2017-07-21 | $13.90 | $15.26 | 47,100 | — | — |
| 2017-07-20 | $13.45 | $14.77 | 34,400 | — | — |
| 2017-07-19 | $12.85 | $14.11 | 13,600 | — | — |
| 2017-07-18 | $12.95 | $14.22 | 24,200 | — | — |
| 2017-07-17 | $12.80 | $14.05 | 15,000 | — | — |
| 2017-07-14 | $12.80 | $14.05 | 15,400 | — | — |
| 2017-07-13 | $12.85 | $14.11 | 7,600 | — | — |
| 2017-07-12 | $13.00 | $14.27 | 25,400 | — | — |
| 2017-07-11 | $12.65 | $13.89 | 28,200 | — | — |
| 2017-07-10 | $12.50 | $13.72 | 28,200 | — | — |
| 2017-07-07 | $13.30 | $14.60 | 10,000 | — | — |
| 2017-07-06 | $13.00 | $14.27 | 16,500 | — | — |
| 2017-07-05 | $13.60 | $14.93 | 27,300 | — | — |
| 2017-07-03 | $13.60 | $14.93 | 6,600 | — | — |
| 2017-06-30 | $13.10 | $14.38 | 20,600 | — | — |
| 2017-06-29 | $13.00 | $14.27 | 28,400 | — | — |
| 2017-06-28 | $12.85 | $14.11 | 35,200 | — | — |
| 2017-06-27 | $12.60 | $13.81 | 17,600 | — | — |
| 2017-06-26 | $12.60 | $13.81 | 18,200 | — | — |
| 2017-06-23 | $12.50 | $13.70 | 97,100 | — | — |
| 2017-06-22 | $12.45 | $13.65 | 39,300 | — | — |
| 2017-06-21 | $12.60 | $13.81 | 21,500 | — | — |
| 2017-06-20 | $13.05 | $14.31 | 22,200 | — | — |
| 2017-06-19 | $13.55 | $14.85 | 27,800 | — | — |
| 2017-06-16 | $13.65 | $14.96 | 117,600 | — | — |
| 2017-06-15 | $13.50 | $14.80 | 18,900 | — | — |
| 2017-06-14 | $13.70 | $15.02 | 25,200 | — | — |
| 2017-06-13 | $13.75 | $15.07 | 21,700 | — | — |
| 2017-06-12 | $13.75 | $15.07 | 26,100 | — | — |
| 2017-06-09 | $14.20 | $15.57 | 41,000 | — | — |
| 2017-06-08 | $14.20 | $15.57 | 32,900 | — | — |
| 2017-06-07 | $13.90 | $15.24 | 16,300 | — | — |
| 2017-06-06 | $14.00 | $15.35 | 14,400 | — | — |
| 2017-06-05 | $13.80 | $15.13 | 13,700 | — | — |
| 2017-06-02 | $14.90 | $16.33 | 34,600 | — | — |
| 2017-06-01 | $13.95 | $15.29 | 40,600 | — | — |
| 2017-05-31 | $12.65 | $13.87 | 13,300 | — | — |
| 2017-05-30 | $12.60 | $13.81 | 21,300 | — | — |
| 2017-05-26 | $12.95 | $14.20 | 20,400 | — | — |
| 2017-05-25 | $12.90 | $14.14 | 35,000 | — | — |
| 2017-05-24 | $13.05 | $14.31 | 17,500 | — | — |
| 2017-05-23 | $13.60 | $14.91 | 19,600 | — | — |
| 2017-05-22 | $13.85 | $15.18 | 28,000 | — | — |
| 2017-05-19 | $13.45 | $14.74 | 36,600 | — | — |
| 2017-05-18 | $13.05 | $14.31 | 23,700 | — | — |
| 2017-05-17 | $12.70 | $13.92 | 41,800 | — | — |
| 2017-05-16 | $13.05 | $14.31 | 8,600 | — | — |
| 2017-05-15 | $13.20 | $14.47 | 14,300 | — | — |
| 2017-05-12 | $12.85 | $14.09 | 19,500 | — | — |
| 2017-05-11 | $12.85 | $14.09 | 23,700 | — | — |
| 2017-05-10 | $13.05 | $14.31 | 18,600 | — | — |
| 2017-05-09 | $12.90 | $14.14 | 23,900 | — | — |
| 2017-05-08 | $12.95 | $14.20 | 27,300 | — | — |
| 2017-05-05 | $13.08 | $14.34 | 24,900 | — | — |
| 2017-05-04 | $13.10 | $14.36 | 22,600 | — | — |
| 2017-05-03 | $12.95 | $14.20 | 60,200 | — | — |
| 2017-05-02 | $13.50 | $14.80 | 39,600 | — | — |
| 2017-05-01 | $14.45 | $15.84 | 43,900 | — | — |
| 2017-04-28 | $15.30 | $16.77 | 69,700 | — | — |
| 2017-04-27 | $15.45 | $16.94 | 49,400 | — | — |
| 2017-04-26 | $15.30 | $16.77 | 26,100 | — | — |
| 2017-04-25 | $15.20 | $16.66 | 62,500 | — | — |
| 2017-04-24 | $14.90 | $16.33 | 30,200 | — | — |
| 2017-04-21 | $14.50 | $15.90 | 40,000 | — | — |
| 2017-04-20 | $14.60 | $16.01 | 58,100 | — | — |
| 2017-04-19 | $13.40 | $14.69 | 30,300 | — | — |
| 2017-04-18 | $13.20 | $14.47 | 20,400 | — | — |
| 2017-04-17 | $13.35 | $14.64 | 32,000 | — | — |
| 2017-04-13 | $12.50 | $13.70 | 80,700 | — | — |
| 2017-04-12 | $12.50 | $13.70 | 29,800 | — | — |
| 2017-04-11 | $13.00 | $14.25 | 16,300 | — | — |
| 2017-04-10 | $12.50 | $13.70 | 35,400 | — | — |
| 2017-04-07 | $12.45 | $13.65 | 227,500 | — | — |
| 2017-04-06 | $11.80 | $12.94 | 34,200 | — | — |
| 2017-04-05 | $11.75 | $12.88 | 38,600 | — | — |
| 2017-04-04 | $12.15 | $13.32 | 105,200 | — | — |
| 2017-04-03 | $12.95 | $14.20 | 37,500 | — | — |
| 2017-03-31 | $12.40 | $13.59 | 55,200 | — | — |
| 2017-03-30 | $12.40 | $13.59 | 20,700 | — | — |
| 2017-03-29 | $12.35 | $13.54 | 33,400 | — | — |
| 2017-03-28 | $12.55 | $13.74 | 20,100 | — | — |
| 2017-03-27 | $12.35 | $13.52 | 22,800 | — | — |
| 2017-03-24 | $12.45 | $13.63 | 34,600 | — | — |
| 2017-03-23 | $12.55 | $13.74 | 18,700 | — | — |
| 2017-03-22 | $12.35 | $13.52 | 27,000 | — | — |
| 2017-03-21 | $12.70 | $13.90 | 27,900 | — | — |
| 2017-03-20 | $13.50 | $14.78 | 25,800 | — | — |
| 2017-03-17 | $13.20 | $14.45 | 98,800 | — | — |
| 2017-03-16 | $13.35 | $14.61 | 45,500 | — | — |
| 2017-03-15 | $13.20 | $14.45 | 34,500 | — | — |
| 2017-03-14 | $13.00 | $14.23 | 21,400 | — | — |
| 2017-03-13 | $13.80 | $15.10 | 33,800 | — | — |
| 2017-03-10 | $13.90 | $15.21 | 45,200 | — | — |
| 2017-03-09 | $13.40 | $14.67 | 24,100 | — | — |
| 2017-03-08 | $14.00 | $15.32 | 24,900 | — | — |
| 2017-03-07 | $14.60 | $15.98 | 20,000 | — | — |
| 2017-03-06 | $14.90 | $16.31 | 11,600 | — | — |
| 2017-03-03 | $15.30 | $16.75 | 32,000 | — | — |
| 2017-03-02 | $15.10 | $16.53 | 22,100 | — | — |
| 2017-03-01 | $15.60 | $17.07 | 48,000 | — | — |
| 2017-02-28 | $14.95 | $16.36 | 37,800 | — | — |
| 2017-02-27 | $15.30 | $16.75 | 20,100 | — | — |
| 2017-02-24 | $15.60 | $17.07 | 13,600 | — | — |
| 2017-02-23 | $15.60 | $17.07 | 21,400 | — | — |
| 2017-02-22 | $15.65 | $17.13 | 29,900 | — | — |
| 2017-02-21 | $15.80 | $17.29 | 26,700 | — | — |
| 2017-02-17 | $16.05 | $17.57 | 33,000 | — | — |
| 2017-02-16 | $16.45 | $18.00 | 19,600 | — | — |
| 2017-02-15 | $16.95 | $18.55 | 30,500 | — | — |
| 2017-02-14 | $16.35 | $17.90 | 21,900 | — | — |
| 2017-02-13 | $16.50 | $18.06 | 28,600 | — | — |
| 2017-02-10 | $16.20 | $17.73 | 73,000 | — | — |
| 2017-02-09 | $15.75 | $17.24 | 30,300 | — | — |
| 2017-02-08 | $15.75 | $17.24 | 27,300 | — | — |
| 2017-02-07 | $16.30 | $17.84 | 21,000 | — | — |
| 2017-02-06 | $16.45 | $18.00 | 16,400 | — | — |
| 2017-02-03 | $16.75 | $18.33 | 25,400 | — | — |
| 2017-02-02 | $15.95 | $17.46 | 20,100 | — | — |
| 2017-02-01 | $15.90 | $17.40 | 50,400 | — | — |
| 2017-01-31 | $15.95 | $17.46 | 60,700 | — | — |
| 2017-01-30 | $16.05 | $17.57 | 38,500 | — | — |
| 2017-01-27 | $16.30 | $17.84 | 62,500 | — | — |
| 2017-01-26 | $16.55 | $18.11 | 26,100 | — | — |
| 2017-01-25 | $16.55 | $18.11 | 35,500 | — | — |
| 2017-01-24 | $15.95 | $17.46 | 19,600 | — | — |
| 2017-01-23 | $15.40 | $16.86 | 17,900 | — | — |
| 2017-01-20 | $15.60 | $17.07 | 20,900 | — | — |
| 2017-01-19 | $15.45 | $16.91 | 22,700 | — | — |
| 2017-01-18 | $16.05 | $17.57 | 41,400 | — | — |
| 2017-01-17 | $15.85 | $17.35 | 35,400 | — | — |
| 2017-01-13 | $15.85 | $17.35 | 41,200 | — | — |
| 2017-01-12 | $15.20 | $16.64 | 58,100 | — | — |
| 2017-01-11 | $15.65 | $17.13 | 23,600 | — | — |
| 2017-01-10 | $15.55 | $17.02 | 18,800 | — | — |
| 2017-01-09 | $15.15 | $16.58 | 18,800 | — | — |
| 2017-01-06 | $15.75 | $17.24 | 42,000 | — | — |
| 2017-01-05 | $16.00 | $17.51 | 52,800 | — | — |
| 2017-01-04 | $16.35 | $17.90 | 46,700 | — | — |
| 2017-01-03 | $16.15 | $17.68 | 69,600 | — | — |