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
- 1994-02-23 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 | $19.21 | $19.89 | 670,200 | — | — |
| 2017-12-28 | $19.15 | $19.82 | 306,700 | — | — |
| 2017-12-27 | $19.08 | $19.75 | 220,800 | — | — |
| 2017-12-26 | $19.07 | $19.74 | 302,500 | — | — |
| 2017-12-22 | $18.94 | $19.61 | 315,100 | — | — |
| 2017-12-21 | $19.53 | $20.22 | 498,900 | — | — |
| 2017-12-20 | $19.04 | $19.71 | 265,300 | — | — |
| 2017-12-19 | $18.92 | $19.59 | 481,500 | — | — |
| 2017-12-18 | $19.59 | $20.28 | 463,100 | — | — |
| 2017-12-15 | $18.95 | $19.62 | 593,900 | — | — |
| 2017-12-14 | $18.78 | $19.44 | 417,400 | — | — |
| 2017-12-13 | $18.91 | $19.58 | 357,700 | — | — |
| 2017-12-12 | $19.06 | $19.73 | 453,900 | — | — |
| 2017-12-11 | $19.28 | $19.96 | 545,800 | — | — |
| 2017-12-08 | $19.96 | $20.66 | 284,100 | — | — |
| 2017-12-07 | $19.98 | $20.68 | 482,900 | — | — |
| 2017-12-06 | $19.95 | $20.65 | 492,200 | — | — |
| 2017-12-05 | $20.10 | $20.81 | 547,200 | — | — |
| 2017-12-04 | $20.30 | $21.01 | 530,200 | — | — |
| 2017-12-01 | $20.60 | $21.33 | 534,900 | — | — |
| 2017-11-30 | $21.16 | $21.90 | 580,200 | — | — |
| 2017-11-29 | $21.35 | $22.10 | 668,200 | — | — |
| 2017-11-28 | $21.77 | $22.54 | 528,300 | — | — |
| 2017-11-27 | $21.43 | $22.18 | 833,400 | — | — |
| 2017-11-24 | $21.90 | $22.67 | 253,400 | — | — |
| 2017-11-22 | $21.94 | $22.71 | 372,200 | — | — |
| 2017-11-21 | $21.96 | $22.73 | 507,400 | — | — |
| 2017-11-20 | $21.62 | $22.38 | 1,048,600 | — | — |
| 2017-11-17 | $20.50 | $21.22 | 682,100 | — | — |
| 2017-11-16 | $20.46 | $21.18 | 1,282,200 | — | — |
| 2017-11-15 | $21.53 | $22.29 | 1,422,000 | — | — |
| 2017-11-14 | $21.56 | $22.32 | 881,800 | — | — |
| 2017-11-13 | $20.86 | $21.59 | 369,100 | — | — |
| 2017-11-10 | $20.52 | $21.24 | 215,500 | — | — |
| 2017-11-09 | $20.86 | $21.59 | 297,200 | — | — |
| 2017-11-08 | $20.83 | $21.56 | 282,100 | — | — |
| 2017-11-07 | $20.78 | $21.51 | 260,000 | — | — |
| 2017-11-06 | $21.00 | $21.74 | 274,700 | — | — |
| 2017-11-03 | $20.62 | $21.35 | 263,700 | — | — |
| 2017-11-02 | $20.76 | $21.49 | 635,600 | — | — |
| 2017-11-01 | $21.34 | $22.09 | 393,300 | — | — |
| 2017-10-31 | $20.98 | $21.72 | 528,700 | — | — |
| 2017-10-30 | $20.16 | $20.87 | 350,000 | — | — |
| 2017-10-27 | $19.94 | $20.64 | 327,300 | — | — |
| 2017-10-26 | $19.47 | $20.16 | 380,100 | — | — |
| 2017-10-25 | $19.95 | $20.65 | 380,500 | — | — |
| 2017-10-24 | $20.26 | $20.97 | 627,400 | — | — |
| 2017-10-23 | $19.84 | $20.54 | 237,000 | — | — |
| 2017-10-20 | $19.80 | $20.50 | 250,900 | — | — |
| 2017-10-19 | $19.62 | $20.31 | 301,300 | — | — |
| 2017-10-18 | $19.54 | $20.23 | 246,800 | — | — |
| 2017-10-17 | $19.48 | $20.17 | 473,900 | — | — |
| 2017-10-16 | $19.50 | $20.19 | 275,800 | — | — |
| 2017-10-13 | $19.32 | $20.00 | 343,300 | — | — |
| 2017-10-12 | $19.37 | $20.05 | 310,100 | — | — |
| 2017-10-11 | $19.35 | $20.03 | 365,000 | — | — |
| 2017-10-10 | $19.25 | $19.93 | 251,100 | — | — |
| 2017-10-09 | $19.15 | $19.82 | 214,500 | — | — |
| 2017-10-06 | $19.28 | $19.96 | 254,000 | — | — |
| 2017-10-05 | $19.45 | $20.13 | 283,100 | — | — |
| 2017-10-04 | $19.71 | $20.40 | 552,300 | — | — |
| 2017-10-03 | $19.66 | $20.35 | 675,400 | — | — |
| 2017-10-02 | $19.12 | $19.79 | 494,400 | — | — |
| 2017-09-29 | $18.74 | $19.40 | 438,500 | — | — |
| 2017-09-28 | $18.42 | $19.07 | 407,900 | — | — |
| 2017-09-27 | $18.14 | $18.78 | 471,200 | — | — |
| 2017-09-26 | $17.71 | $18.33 | 342,600 | — | — |
| 2017-09-25 | $17.38 | $17.99 | 287,000 | — | — |
| 2017-09-22 | $17.55 | $18.17 | 229,100 | — | — |
| 2017-09-21 | $17.48 | $18.10 | 433,700 | — | — |
| 2017-09-20 | $17.56 | $18.18 | 580,500 | — | — |
| 2017-09-19 | $17.99 | $18.62 | 492,500 | — | — |
| 2017-09-18 | $17.78 | $18.41 | 720,100 | — | — |
| 2017-09-15 | $17.61 | $18.23 | 1,317,900 | — | — |
| 2017-09-14 | $16.92 | $17.52 | 1,811,900 | — | — |
| 2017-09-13 | $15.03 | $15.56 | 514,300 | — | — |
| 2017-09-12 | $15.19 | $15.72 | 349,200 | — | — |
| 2017-09-11 | $14.93 | $15.46 | 311,000 | — | — |
| 2017-09-08 | $14.83 | $15.35 | 313,300 | — | — |
| 2017-09-07 | $14.88 | $15.40 | 456,300 | — | — |
| 2017-09-06 | $14.92 | $15.45 | 505,300 | — | — |
| 2017-09-05 | $15.10 | $15.63 | 430,100 | — | — |
| 2017-09-01 | $15.08 | $15.61 | 301,600 | — | — |
| 2017-08-31 | $14.91 | $15.43 | 822,100 | — | — |
| 2017-08-30 | $14.75 | $15.27 | 736,000 | — | — |
| 2017-08-29 | $14.81 | $15.33 | 591,700 | — | — |
| 2017-08-28 | $15.04 | $15.57 | 465,000 | — | — |
| 2017-08-25 | $15.44 | $15.98 | 247,300 | — | — |
| 2017-08-24 | $15.12 | $15.65 | 304,000 | — | — |
| 2017-08-23 | $15.24 | $15.78 | 483,400 | — | — |
| 2017-08-22 | $15.58 | $16.13 | 386,600 | — | — |
| 2017-08-21 | $15.54 | $16.09 | 363,200 | — | — |
| 2017-08-18 | $15.59 | $16.14 | 452,900 | — | — |
| 2017-08-17 | $16.00 | $16.56 | 389,000 | — | — |
| 2017-08-16 | $16.31 | $16.88 | 518,500 | — | — |
| 2017-08-15 | $16.12 | $16.69 | 498,000 | — | — |
| 2017-08-14 | $16.07 | $16.64 | 470,000 | — | — |
| 2017-08-11 | $15.57 | $16.12 | 468,300 | — | — |
| 2017-08-10 | $15.49 | $16.04 | 383,800 | — | — |
| 2017-08-09 | $15.86 | $16.42 | 571,800 | — | — |
| 2017-08-08 | $15.75 | $16.30 | 659,000 | — | — |
| 2017-08-07 | $16.08 | $16.65 | 593,200 | — | — |
| 2017-08-04 | $15.45 | $15.99 | 476,700 | — | — |
| 2017-08-03 | $15.32 | $15.86 | 536,400 | — | — |
| 2017-08-02 | $15.00 | $15.53 | 1,310,500 | — | — |
| 2017-08-01 | $13.61 | $14.09 | 398,800 | — | — |
| 2017-07-31 | $13.26 | $13.73 | 294,400 | — | — |
| 2017-07-28 | $13.49 | $13.96 | 229,000 | — | — |
| 2017-07-27 | $13.65 | $14.13 | 281,400 | — | — |
| 2017-07-26 | $13.63 | $14.11 | 251,000 | — | — |
| 2017-07-25 | $13.64 | $14.12 | 366,800 | — | — |
| 2017-07-24 | $13.37 | $13.84 | 219,200 | — | — |
| 2017-07-21 | $13.33 | $13.80 | 336,000 | — | — |
| 2017-07-20 | $13.41 | $13.88 | 346,700 | — | — |
| 2017-07-19 | $13.42 | $13.89 | 305,200 | — | — |
| 2017-07-18 | $13.14 | $13.60 | 249,200 | — | — |
| 2017-07-17 | $13.60 | $14.08 | 247,600 | — | — |
| 2017-07-14 | $13.55 | $14.03 | 210,900 | — | — |
| 2017-07-13 | $13.61 | $14.09 | 255,000 | — | — |
| 2017-07-12 | $13.74 | $14.22 | 365,900 | — | — |
| 2017-07-11 | $13.39 | $13.86 | 393,400 | — | — |
| 2017-07-10 | $13.69 | $14.17 | 435,700 | — | — |
| 2017-07-07 | $13.72 | $14.20 | 367,300 | — | — |
| 2017-07-06 | $13.24 | $13.71 | 226,700 | — | — |
| 2017-07-05 | $13.51 | $13.99 | 323,800 | — | — |
| 2017-07-03 | $13.57 | $14.05 | 180,600 | — | — |
| 2017-06-30 | $13.72 | $14.20 | 376,600 | — | — |
| 2017-06-29 | $13.33 | $13.80 | 371,400 | — | — |
| 2017-06-28 | $13.63 | $14.11 | 451,100 | — | — |
| 2017-06-27 | $13.28 | $13.75 | 430,400 | — | — |
| 2017-06-26 | $13.10 | $13.56 | 393,600 | — | — |
| 2017-06-23 | $13.04 | $13.50 | 533,500 | — | — |
| 2017-06-22 | $13.01 | $13.47 | 269,600 | — | — |
| 2017-06-21 | $12.98 | $13.44 | 369,700 | — | — |
| 2017-06-20 | $13.09 | $13.55 | 503,100 | — | — |
| 2017-06-19 | $12.95 | $13.41 | 360,700 | — | — |
| 2017-06-16 | $12.77 | $13.22 | 754,300 | — | — |
| 2017-06-15 | $12.88 | $13.33 | 813,000 | — | — |
| 2017-06-14 | $12.31 | $12.74 | 386,300 | — | — |
| 2017-06-13 | $12.24 | $12.67 | 653,200 | — | — |
| 2017-06-12 | $12.06 | $12.48 | 298,100 | — | — |
| 2017-06-09 | $12.12 | $12.55 | 375,900 | — | — |
| 2017-06-08 | $12.12 | $12.55 | 264,600 | — | — |
| 2017-06-07 | $12.20 | $12.63 | 328,600 | — | — |
| 2017-06-06 | $12.20 | $12.63 | 380,100 | — | — |
| 2017-06-05 | $12.16 | $12.59 | 505,500 | — | — |
| 2017-06-02 | $12.56 | $13.00 | 467,600 | — | — |
| 2017-06-01 | $12.32 | $12.75 | 528,100 | — | — |
| 2017-05-31 | $12.20 | $12.63 | 744,600 | — | — |
| 2017-05-30 | $12.45 | $12.89 | 850,300 | — | — |
| 2017-05-26 | $12.90 | $13.35 | 1,401,400 | — | — |
| 2017-05-25 | $14.07 | $14.57 | 432,200 | — | — |
| 2017-05-24 | $14.30 | $14.80 | 641,600 | — | — |
| 2017-05-23 | $14.28 | $14.78 | 625,600 | — | — |
| 2017-05-22 | $14.65 | $15.17 | 641,000 | — | — |
| 2017-05-19 | $14.99 | $15.52 | 600,000 | — | — |
| 2017-05-18 | $14.82 | $15.34 | 437,100 | — | — |
| 2017-05-17 | $14.49 | $15.00 | 759,700 | — | — |
| 2017-05-16 | $15.03 | $15.56 | 367,100 | — | — |
| 2017-05-15 | $14.89 | $15.41 | 397,200 | — | — |
| 2017-05-12 | $14.67 | $15.19 | 342,500 | — | — |
| 2017-05-11 | $14.74 | $15.26 | 451,800 | — | — |
| 2017-05-10 | $14.60 | $15.11 | 616,800 | — | — |
| 2017-05-09 | $14.44 | $14.95 | 1,109,300 | — | — |
| 2017-05-08 | $13.52 | $14.00 | 855,700 | — | — |
| 2017-05-05 | $13.04 | $13.50 | 1,213,400 | — | — |
| 2017-05-04 | $12.94 | $13.40 | 1,739,200 | — | — |
| 2017-05-03 | $12.02 | $12.44 | 678,400 | — | — |
| 2017-05-02 | $11.96 | $12.38 | 655,700 | — | — |
| 2017-05-01 | $12.28 | $12.71 | 510,200 | — | — |
| 2017-04-28 | $12.41 | $12.85 | 317,300 | — | — |
| 2017-04-27 | $12.73 | $13.18 | 390,200 | — | — |
| 2017-04-26 | $12.87 | $13.32 | 776,600 | — | — |
| 2017-04-25 | $12.19 | $12.62 | 594,700 | — | — |
| 2017-04-24 | $12.39 | $12.83 | 320,300 | — | — |
| 2017-04-21 | $12.40 | $12.84 | 305,900 | — | — |
| 2017-04-20 | $12.34 | $12.77 | 533,800 | — | — |
| 2017-04-19 | $12.56 | $13.00 | 378,200 | — | — |
| 2017-04-18 | $12.59 | $13.03 | 664,800 | — | — |
| 2017-04-17 | $12.16 | $12.59 | 356,000 | — | — |
| 2017-04-13 | $11.87 | $12.29 | 321,600 | — | — |
| 2017-04-12 | $11.90 | $12.32 | 370,300 | — | — |
| 2017-04-11 | $12.12 | $12.55 | 636,600 | — | — |
| 2017-04-10 | $12.01 | $12.43 | 458,900 | — | — |
| 2017-04-07 | $11.90 | $12.32 | 356,600 | — | — |
| 2017-04-06 | $11.77 | $12.18 | 435,100 | — | — |
| 2017-04-05 | $11.66 | $12.07 | 571,600 | — | — |
| 2017-04-04 | $11.69 | $12.10 | 348,700 | — | — |
| 2017-04-03 | $11.89 | $12.31 | 446,800 | — | — |
| 2017-03-31 | $12.13 | $12.56 | 727,300 | — | — |
| 2017-03-30 | $12.10 | $12.53 | 293,300 | — | — |
| 2017-03-29 | $12.16 | $12.59 | 559,200 | — | — |
| 2017-03-28 | $12.06 | $12.48 | 416,100 | — | — |
| 2017-03-27 | $11.68 | $12.09 | 344,600 | — | — |
| 2017-03-24 | $11.72 | $12.13 | 775,000 | — | — |
| 2017-03-23 | $11.72 | $12.13 | 465,900 | — | — |
| 2017-03-22 | $11.41 | $11.81 | 870,200 | — | — |
| 2017-03-21 | $11.50 | $11.90 | 526,300 | — | — |
| 2017-03-20 | $11.95 | $12.37 | 590,300 | — | — |
| 2017-03-17 | $12.14 | $12.57 | 1,034,700 | — | — |
| 2017-03-16 | $12.48 | $12.92 | 1,399,200 | — | — |
| 2017-03-15 | $12.09 | $12.52 | 670,300 | — | — |
| 2017-03-14 | $11.87 | $12.29 | 405,300 | — | — |
| 2017-03-13 | $11.85 | $12.27 | 561,100 | — | — |
| 2017-03-10 | $12.04 | $12.46 | 661,000 | — | — |
| 2017-03-09 | $11.80 | $12.22 | 818,800 | — | — |
| 2017-03-08 | $12.27 | $12.70 | 627,600 | — | — |
| 2017-03-07 | $12.27 | $12.70 | 790,800 | — | — |
| 2017-03-06 | $12.19 | $12.62 | 336,100 | — | — |
| 2017-03-03 | $12.31 | $12.74 | 501,400 | — | — |
| 2017-03-02 | $12.27 | $12.70 | 396,300 | — | — |
| 2017-03-01 | $12.52 | $12.96 | 1,140,000 | — | — |
| 2017-02-28 | $12.20 | $12.63 | 774,200 | — | — |
| 2017-02-27 | $12.39 | $12.83 | 600,500 | — | — |
| 2017-02-24 | $12.15 | $12.58 | 492,000 | — | — |
| 2017-02-23 | $12.18 | $12.61 | 634,400 | — | — |
| 2017-02-22 | $12.51 | $12.95 | 737,700 | — | — |
| 2017-02-21 | $13.06 | $13.52 | 464,500 | — | — |
| 2017-02-17 | $12.80 | $13.25 | 389,100 | — | — |
| 2017-02-16 | $12.91 | $13.36 | 551,700 | — | — |
| 2017-02-15 | $13.15 | $13.61 | 627,200 | — | — |
| 2017-02-14 | $13.12 | $13.58 | 700,800 | — | — |
| 2017-02-13 | $13.11 | $13.57 | 797,600 | — | — |
| 2017-02-10 | $13.06 | $13.52 | 1,436,400 | — | — |
| 2017-02-09 | $13.26 | $13.73 | 1,817,900 | — | — |
| 2017-02-08 | $14.02 | $14.51 | 678,300 | — | — |
| 2017-02-07 | $13.94 | $14.43 | 647,000 | — | — |
| 2017-02-06 | $13.96 | $14.45 | 488,100 | — | — |
| 2017-02-03 | $14.17 | $14.67 | 505,200 | — | — |
| 2017-02-02 | $14.02 | $14.51 | 378,100 | — | — |
| 2017-02-01 | $14.17 | $14.67 | 345,600 | — | — |
| 2017-01-31 | $14.26 | $14.76 | 499,800 | — | — |
| 2017-01-30 | $14.24 | $14.74 | 693,000 | — | — |
| 2017-01-27 | $14.20 | $14.70 | 606,200 | — | — |
| 2017-01-26 | $14.61 | $15.12 | 908,900 | — | — |
| 2017-01-25 | $14.23 | $14.73 | 827,100 | — | — |
| 2017-01-24 | $13.87 | $14.36 | 1,286,800 | — | — |
| 2017-01-23 | $12.74 | $13.19 | 455,900 | — | — |
| 2017-01-20 | $12.70 | $13.15 | 859,800 | — | — |
| 2017-01-19 | $12.75 | $13.20 | 627,100 | — | — |
| 2017-01-18 | $13.12 | $13.58 | 618,500 | — | — |
| 2017-01-17 | $12.97 | $13.43 | 498,100 | — | — |
| 2017-01-13 | $13.31 | $13.78 | 406,300 | — | — |
| 2017-01-12 | $13.24 | $13.71 | 598,400 | — | — |
| 2017-01-11 | $13.43 | $13.90 | 796,300 | — | — |
| 2017-01-10 | $13.20 | $13.66 | 625,700 | — | — |
| 2017-01-09 | $13.09 | $13.55 | 743,100 | — | — |
| 2017-01-06 | $13.02 | $13.48 | 611,900 | — | — |
| 2017-01-05 | $13.66 | $14.14 | 555,700 | — | — |
| 2017-01-04 | $13.65 | $14.13 | 1,202,800 | — | — |
| 2017-01-03 | $13.19 | $13.65 | 987,800 | — | — |