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
- 2011-11-23 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 | $21.62 | $32.89 | 24,700 | — | — |
| 2017-12-28 | $21.57 | $32.82 | 35,800 | — | — |
| 2017-12-27 | $21.46 | $32.65 | 22,900 | — | — |
| 2017-12-26 | $21.37 | $32.51 | 36,000 | — | — |
| 2017-12-22 | $21.33 | $32.45 | 14,500 | — | — |
| 2017-12-21 | $21.17 | $32.21 | 32,500 | — | — |
| 2017-12-20 | $21.26 | $32.34 | 38,000 | — | — |
| 2017-12-19 | $21.39 | $32.54 | 27,300 | — | — |
| 2017-12-18 | $21.41 | $32.57 | 42,700 | — | — |
| 2017-12-15 | $21.57 | $32.82 | 28,000 | — | — |
| 2017-12-14 | $21.45 | $32.45 | 22,500 | — | — |
| 2017-12-13 | $21.53 | $32.57 | 18,200 | — | — |
| 2017-12-12 | $21.36 | $32.32 | 17,800 | — | — |
| 2017-12-11 | $21.52 | $32.56 | 22,300 | — | — |
| 2017-12-08 | $21.34 | $32.29 | 28,800 | — | — |
| 2017-12-07 | $21.38 | $32.35 | 21,200 | — | — |
| 2017-12-06 | $21.30 | $32.23 | 24,500 | — | — |
| 2017-12-05 | $21.36 | $32.32 | 31,200 | — | — |
| 2017-12-04 | $21.36 | $32.32 | 41,800 | — | — |
| 2017-12-01 | $21.37 | $32.33 | 22,000 | — | — |
| 2017-11-30 | $21.36 | $32.32 | 39,200 | — | — |
| 2017-11-29 | $21.31 | $32.24 | 26,000 | — | — |
| 2017-11-28 | $21.39 | $32.36 | 38,700 | — | — |
| 2017-11-27 | $21.33 | $32.27 | 47,300 | — | — |
| 2017-11-24 | $21.27 | $32.18 | 5,600 | — | — |
| 2017-11-22 | $21.07 | $31.88 | 27,600 | — | — |
| 2017-11-21 | $21.04 | $31.83 | 33,100 | — | — |
| 2017-11-20 | $20.93 | $31.67 | 35,400 | — | — |
| 2017-11-17 | $20.80 | $31.47 | 23,900 | — | — |
| 2017-11-16 | $20.85 | $31.55 | 21,300 | — | — |
| 2017-11-15 | $20.83 | $31.52 | 34,500 | — | — |
| 2017-11-14 | $20.94 | $31.68 | 27,300 | — | — |
| 2017-11-13 | $21.06 | $31.68 | 29,200 | — | — |
| 2017-11-10 | $21.03 | $31.64 | 21,100 | — | — |
| 2017-11-09 | $20.96 | $31.53 | 27,100 | — | — |
| 2017-11-08 | $21.00 | $31.59 | 59,800 | — | — |
| 2017-11-07 | $20.92 | $31.47 | 38,100 | — | — |
| 2017-11-06 | $20.80 | $31.29 | 25,900 | — | — |
| 2017-11-03 | $20.86 | $31.38 | 30,400 | — | — |
| 2017-11-02 | $20.75 | $31.22 | 31,700 | — | — |
| 2017-11-01 | $20.96 | $31.53 | 22,600 | — | — |
| 2017-10-31 | $20.98 | $31.56 | 57,400 | — | — |
| 2017-10-30 | $20.89 | $31.43 | 29,400 | — | — |
| 2017-10-27 | $21.02 | $31.62 | 46,500 | — | — |
| 2017-10-26 | $21.10 | $31.74 | 14,200 | — | — |
| 2017-10-25 | $21.00 | $31.59 | 33,900 | — | — |
| 2017-10-24 | $21.21 | $31.91 | 37,700 | — | — |
| 2017-10-23 | $21.11 | $31.76 | 18,500 | — | — |
| 2017-10-20 | $21.12 | $31.77 | 26,100 | — | — |
| 2017-10-19 | $21.21 | $31.91 | 24,300 | — | — |
| 2017-10-18 | $21.14 | $31.81 | 19,800 | — | — |
| 2017-10-17 | $21.18 | $31.87 | 24,400 | — | — |
| 2017-10-16 | $21.09 | $31.73 | 19,400 | — | — |
| 2017-10-13 | $21.17 | $31.85 | 16,000 | — | — |
| 2017-10-12 | $21.20 | $31.72 | 23,700 | — | — |
| 2017-10-11 | $21.13 | $31.61 | 42,000 | — | — |
| 2017-10-10 | $21.05 | $31.49 | 24,500 | — | — |
| 2017-10-09 | $21.05 | $31.49 | 20,400 | — | — |
| 2017-10-06 | $20.99 | $31.40 | 20,400 | — | — |
| 2017-10-05 | $21.05 | $31.49 | 39,400 | — | — |
| 2017-10-04 | $20.96 | $31.36 | 33,400 | — | — |
| 2017-10-03 | $21.09 | $31.55 | 24,200 | — | — |
| 2017-10-02 | $21.05 | $31.49 | 23,000 | — | — |
| 2017-09-29 | $21.04 | $31.48 | 51,300 | — | — |
| 2017-09-28 | $21.14 | $31.63 | 55,500 | — | — |
| 2017-09-27 | $20.94 | $31.33 | 35,200 | — | — |
| 2017-09-26 | $20.94 | $31.33 | 59,100 | — | — |
| 2017-09-25 | $20.86 | $31.21 | 43,900 | — | — |
| 2017-09-22 | $21.03 | $31.46 | 61,200 | — | — |
| 2017-09-21 | $21.12 | $31.60 | 21,500 | — | — |
| 2017-09-20 | $21.16 | $31.66 | 24,700 | — | — |
| 2017-09-19 | $21.31 | $31.88 | 48,700 | — | — |
| 2017-09-18 | $21.38 | $31.99 | 41,800 | — | — |
| 2017-09-15 | $21.51 | $32.18 | 26,700 | — | — |
| 2017-09-14 | $21.46 | $32.11 | 44,200 | — | — |
| 2017-09-13 | $21.54 | $32.05 | 40,700 | — | — |
| 2017-09-12 | $21.65 | $32.21 | 53,400 | — | — |
| 2017-09-11 | $21.57 | $32.09 | 12,900 | — | — |
| 2017-09-08 | $21.36 | $31.78 | 23,600 | — | — |
| 2017-09-07 | $21.48 | $31.96 | 25,900 | — | — |
| 2017-09-06 | $21.47 | $31.95 | 21,700 | — | — |
| 2017-09-05 | $21.50 | $31.99 | 52,800 | — | — |
| 2017-09-01 | $21.34 | $31.75 | 40,300 | — | — |
| 2017-08-31 | $21.26 | $31.63 | 42,500 | — | — |
| 2017-08-30 | $21.09 | $31.38 | 53,100 | — | — |
| 2017-08-29 | $21.17 | $31.50 | 50,100 | — | — |
| 2017-08-28 | $21.26 | $31.63 | 44,900 | — | — |
| 2017-08-25 | $21.38 | $31.81 | 23,000 | — | — |
| 2017-08-24 | $21.31 | $31.71 | 39,100 | — | — |
| 2017-08-23 | $21.41 | $31.86 | 90,500 | — | — |
| 2017-08-22 | $21.10 | $31.40 | 40,300 | — | — |
| 2017-08-21 | $20.91 | $31.11 | 28,900 | — | — |
| 2017-08-18 | $20.77 | $30.90 | 45,300 | — | — |
| 2017-08-17 | $20.57 | $30.61 | 23,400 | — | — |
| 2017-08-16 | $20.63 | $30.70 | 29,800 | — | — |
| 2017-08-15 | $20.63 | $30.70 | 36,600 | — | — |
| 2017-08-14 | $20.60 | $30.65 | 28,800 | — | — |
| 2017-08-11 | $20.49 | $30.49 | 143,000 | — | — |
| 2017-08-10 | $20.57 | $30.43 | 46,400 | — | — |
| 2017-08-09 | $20.90 | $30.92 | 41,600 | — | — |
| 2017-08-08 | $21.08 | $31.19 | 35,700 | — | — |
| 2017-08-07 | $21.19 | $31.35 | 30,700 | — | — |
| 2017-08-04 | $21.21 | $31.38 | 31,400 | — | — |
| 2017-08-03 | $21.22 | $31.39 | 59,200 | — | — |
| 2017-08-02 | $21.15 | $31.29 | 49,900 | — | — |
| 2017-08-01 | $21.19 | $31.35 | 50,100 | — | — |
| 2017-07-31 | $21.30 | $31.51 | 31,600 | — | — |
| 2017-07-28 | $21.26 | $31.45 | 20,000 | — | — |
| 2017-07-27 | $21.26 | $31.45 | 32,900 | — | — |
| 2017-07-26 | $21.21 | $31.38 | 29,100 | — | — |
| 2017-07-25 | $21.15 | $31.29 | 29,600 | — | — |
| 2017-07-24 | $21.00 | $31.07 | 26,700 | — | — |
| 2017-07-21 | $21.06 | $31.16 | 19,700 | — | — |
| 2017-07-20 | $21.05 | $31.14 | 30,600 | — | — |
| 2017-07-19 | $20.94 | $30.98 | 43,600 | — | — |
| 2017-07-18 | $20.77 | $30.73 | 46,300 | — | — |
| 2017-07-17 | $20.58 | $30.45 | 42,600 | — | — |
| 2017-07-14 | $20.51 | $30.34 | 26,700 | — | — |
| 2017-07-13 | $20.52 | $30.36 | 27,300 | — | — |
| 2017-07-12 | $20.49 | $30.31 | 74,300 | — | — |
| 2017-07-11 | $20.46 | $30.09 | 31,600 | — | — |
| 2017-07-10 | $20.46 | $30.09 | 45,200 | — | — |
| 2017-07-07 | $20.42 | $30.03 | 27,500 | — | — |
| 2017-07-06 | $20.28 | $29.83 | 37,300 | — | — |
| 2017-07-05 | $20.35 | $29.93 | 43,900 | — | — |
| 2017-07-03 | $20.61 | $30.31 | 22,700 | — | — |
| 2017-06-30 | $20.55 | $30.23 | 47,200 | — | — |
| 2017-06-29 | $20.65 | $30.37 | 29,400 | — | — |
| 2017-06-28 | $20.84 | $30.65 | 49,200 | — | — |
| 2017-06-27 | $20.80 | $30.59 | 42,800 | — | — |
| 2017-06-26 | $20.75 | $30.52 | 47,200 | — | — |
| 2017-06-23 | $20.73 | $30.49 | 28,700 | — | — |
| 2017-06-22 | $20.69 | $30.43 | 43,600 | — | — |
| 2017-06-21 | $20.81 | $30.61 | 51,800 | — | — |
| 2017-06-20 | $20.95 | $30.81 | 40,400 | — | — |
| 2017-06-19 | $21.16 | $31.12 | 18,200 | — | — |
| 2017-06-16 | $21.09 | $31.02 | 32,900 | — | — |
| 2017-06-15 | $21.11 | $31.05 | 24,000 | — | — |
| 2017-06-14 | $21.04 | $30.95 | 20,100 | — | — |
| 2017-06-13 | $21.06 | $30.98 | 34,300 | — | — |
| 2017-06-12 | $21.17 | $30.96 | 41,800 | — | — |
| 2017-06-09 | $21.21 | $31.02 | 22,000 | — | — |
| 2017-06-08 | $21.34 | $31.21 | 35,100 | — | — |
| 2017-06-07 | $21.29 | $31.14 | 28,500 | — | — |
| 2017-06-06 | $21.29 | $31.14 | 78,500 | — | — |
| 2017-06-05 | $21.29 | $31.14 | 26,200 | — | — |
| 2017-06-02 | $21.38 | $31.27 | 32,300 | — | — |
| 2017-06-01 | $21.14 | $30.92 | 21,800 | — | — |
| 2017-05-31 | $21.22 | $31.04 | 44,300 | — | — |
| 2017-05-30 | $21.14 | $30.92 | 28,100 | — | — |
| 2017-05-26 | $21.22 | $31.04 | 35,500 | — | — |
| 2017-05-25 | $21.17 | $30.96 | 43,700 | — | — |
| 2017-05-24 | $21.01 | $30.73 | 41,900 | — | — |
| 2017-05-23 | $20.90 | $30.57 | 63,900 | — | — |
| 2017-05-22 | $20.52 | $30.01 | 28,700 | — | — |
| 2017-05-19 | $20.45 | $29.91 | 31,500 | — | — |
| 2017-05-18 | $20.22 | $29.57 | 28,900 | — | — |
| 2017-05-17 | $20.19 | $29.53 | 52,000 | — | — |
| 2017-05-16 | $20.24 | $29.60 | 38,600 | — | — |
| 2017-05-15 | $20.24 | $29.60 | 29,900 | — | — |
| 2017-05-12 | $20.18 | $29.52 | 101,700 | — | — |
| 2017-05-11 | $20.27 | $29.65 | 40,600 | — | — |
| 2017-05-10 | $20.55 | $29.88 | 32,800 | — | — |
| 2017-05-09 | $20.58 | $29.93 | 45,700 | — | — |
| 2017-05-08 | $20.72 | $30.13 | 32,600 | — | — |
| 2017-05-05 | $20.65 | $30.03 | 22,000 | — | — |
| 2017-05-04 | $20.61 | $29.97 | 59,000 | — | — |
| 2017-05-03 | $20.64 | $30.02 | 39,400 | — | — |
| 2017-05-02 | $20.54 | $29.87 | 50,000 | — | — |
| 2017-05-01 | $20.55 | $29.88 | 54,000 | — | — |
| 2017-04-28 | $20.66 | $30.04 | 34,500 | — | — |
| 2017-04-27 | $20.66 | $30.04 | 33,000 | — | — |
| 2017-04-26 | $20.62 | $29.99 | 41,500 | — | — |
| 2017-04-25 | $20.79 | $30.23 | 60,600 | — | — |
| 2017-04-24 | $20.58 | $29.93 | 47,300 | — | — |
| 2017-04-21 | $20.57 | $29.91 | 41,800 | — | — |
| 2017-04-20 | $20.48 | $29.78 | 49,500 | — | — |
| 2017-04-19 | $20.61 | $29.97 | 53,900 | — | — |
| 2017-04-18 | $20.64 | $30.02 | 32,900 | — | — |
| 2017-04-17 | $20.63 | $30.00 | 62,300 | — | — |
| 2017-04-13 | $20.71 | $30.12 | 50,100 | — | — |
| 2017-04-12 | $20.69 | $30.09 | 50,200 | — | — |
| 2017-04-11 | $20.61 | $29.97 | 48,300 | — | — |
| 2017-04-10 | $20.72 | $29.96 | 58,000 | — | — |
| 2017-04-07 | $20.68 | $29.90 | 56,500 | — | — |
| 2017-04-06 | $20.48 | $29.61 | 81,800 | — | — |
| 2017-04-05 | $20.50 | $29.64 | 68,800 | — | — |
| 2017-04-04 | $20.18 | $29.18 | 40,700 | — | — |
| 2017-04-03 | $20.10 | $29.06 | 73,500 | — | — |
| 2017-03-31 | $19.82 | $28.66 | 43,900 | — | — |
| 2017-03-30 | $19.66 | $28.43 | 48,800 | — | — |
| 2017-03-29 | $19.68 | $28.46 | 37,000 | — | — |
| 2017-03-28 | $19.65 | $28.41 | 70,200 | — | — |
| 2017-03-27 | $19.55 | $28.27 | 56,700 | — | — |
| 2017-03-24 | $19.62 | $28.37 | 52,600 | — | — |
| 2017-03-23 | $19.58 | $28.31 | 49,500 | — | — |
| 2017-03-22 | $19.58 | $28.31 | 43,000 | — | — |
| 2017-03-21 | $19.63 | $28.38 | 41,900 | — | — |
| 2017-03-20 | $19.69 | $28.47 | 47,900 | — | — |
| 2017-03-17 | $19.68 | $28.46 | 21,700 | — | — |
| 2017-03-16 | $19.62 | $28.37 | 45,800 | — | — |
| 2017-03-15 | $19.44 | $28.11 | 44,800 | — | — |
| 2017-03-14 | $19.41 | $28.07 | 35,300 | — | — |
| 2017-03-13 | $19.47 | $28.15 | 39,300 | — | — |
| 2017-03-10 | $19.49 | $28.01 | 30,100 | — | — |
| 2017-03-09 | $19.38 | $27.85 | 56,100 | — | — |
| 2017-03-08 | $19.33 | $27.78 | 134,600 | — | — |
| 2017-03-07 | $19.99 | $28.73 | 38,000 | — | — |
| 2017-03-06 | $20.03 | $28.79 | 61,200 | — | — |
| 2017-03-03 | $19.91 | $28.61 | 37,400 | — | — |
| 2017-03-02 | $19.96 | $28.69 | 29,000 | — | — |
| 2017-03-01 | $19.95 | $28.67 | 37,500 | — | — |
| 2017-02-28 | $19.92 | $28.63 | 50,500 | — | — |
| 2017-02-27 | $19.86 | $28.54 | 47,000 | — | — |
| 2017-02-24 | $19.82 | $28.49 | 43,500 | — | — |
| 2017-02-23 | $19.77 | $28.41 | 79,800 | — | — |
| 2017-02-22 | $19.65 | $28.24 | 36,400 | — | — |
| 2017-02-21 | $19.68 | $28.28 | 73,900 | — | — |
| 2017-02-17 | $19.57 | $28.13 | 63,700 | — | — |
| 2017-02-16 | $19.81 | $28.47 | 59,500 | — | — |
| 2017-02-15 | $19.82 | $28.49 | 49,000 | — | — |
| 2017-02-14 | $19.94 | $28.66 | 54,100 | — | — |
| 2017-02-13 | $19.93 | $28.64 | 38,300 | — | — |
| 2017-02-10 | $19.93 | $28.64 | 56,400 | — | — |
| 2017-02-09 | $19.87 | $28.56 | 40,000 | — | — |
| 2017-02-08 | $19.75 | $28.38 | 42,300 | — | — |
| 2017-02-07 | $19.71 | $28.33 | 53,100 | — | — |
| 2017-02-06 | $19.70 | $28.31 | 45,000 | — | — |
| 2017-02-03 | $19.48 | $28.00 | 43,800 | — | — |
| 2017-02-02 | $19.39 | $27.87 | 66,200 | — | — |
| 2017-02-01 | $19.38 | $27.85 | 62,400 | — | — |
| 2017-01-31 | $19.29 | $27.72 | 40,100 | — | — |
| 2017-01-30 | $19.18 | $27.57 | 39,700 | — | — |
| 2017-01-27 | $19.26 | $27.68 | 30,700 | — | — |
| 2017-01-26 | $19.26 | $27.68 | 56,100 | — | — |
| 2017-01-25 | $19.09 | $27.44 | 38,900 | — | — |
| 2017-01-24 | $19.00 | $27.31 | 44,700 | — | — |
| 2017-01-23 | $18.96 | $27.25 | 40,500 | — | — |
| 2017-01-20 | $18.77 | $26.98 | 30,100 | — | — |
| 2017-01-19 | $18.80 | $27.02 | 32,500 | — | — |
| 2017-01-18 | $18.83 | $27.06 | 37,600 | — | — |
| 2017-01-17 | $18.81 | $27.03 | 75,400 | — | — |
| 2017-01-13 | $18.79 | $27.00 | 27,400 | — | — |
| 2017-01-12 | $18.75 | $26.95 | 38,200 | — | — |
| 2017-01-11 | $18.80 | $27.02 | 39,100 | — | — |
| 2017-01-10 | $18.89 | $26.98 | 47,200 | — | — |
| 2017-01-09 | $18.81 | $26.86 | 38,200 | — | — |
| 2017-01-06 | $18.86 | $26.94 | 55,700 | — | — |
| 2017-01-05 | $18.80 | $26.85 | 56,700 | — | — |
| 2017-01-04 | $18.68 | $26.68 | 34,300 | — | — |
| 2017-01-03 | $18.56 | $26.51 | 69,000 | — | — |