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
- 2006-05-18 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 | $16.95 | $48.02 | 109,500 | — | — |
| 2017-12-28 | $17.10 | $48.44 | 86,500 | — | — |
| 2017-12-27 | $17.15 | $48.59 | 95,600 | — | — |
| 2017-12-26 | $17.15 | $48.59 | 124,800 | — | — |
| 2017-12-22 | $16.95 | $48.02 | 218,600 | — | — |
| 2017-12-21 | $17.05 | $48.30 | 271,700 | — | — |
| 2017-12-20 | $16.75 | $47.45 | 271,000 | — | — |
| 2017-12-19 | $16.70 | $47.31 | 235,900 | — | — |
| 2017-12-18 | $16.60 | $47.03 | 246,500 | — | — |
| 2017-12-15 | $16.70 | $47.31 | 174,600 | — | — |
| 2017-12-14 | $16.80 | $47.59 | 187,600 | — | — |
| 2017-12-13 | $16.75 | $47.45 | 219,100 | — | — |
| 2017-12-12 | $16.85 | $47.74 | 115,000 | — | — |
| 2017-12-11 | $16.90 | $47.88 | 134,400 | — | — |
| 2017-12-08 | $16.75 | $47.45 | 249,800 | — | — |
| 2017-12-07 | $16.85 | $47.74 | 214,600 | — | — |
| 2017-12-06 | $16.75 | $47.45 | 140,000 | — | — |
| 2017-12-05 | $16.75 | $47.45 | 108,700 | — | — |
| 2017-12-04 | $16.85 | $47.74 | 149,500 | — | — |
| 2017-12-01 | $16.95 | $48.02 | 138,200 | — | — |
| 2017-11-30 | $16.90 | $47.88 | 172,700 | — | — |
| 2017-11-29 | $17.05 | $48.30 | 110,100 | — | — |
| 2017-11-28 | $17.00 | $48.16 | 113,300 | — | — |
| 2017-11-27 | $16.90 | $47.88 | 121,500 | — | — |
| 2017-11-24 | $16.80 | $47.59 | 58,000 | — | — |
| 2017-11-22 | $16.80 | $47.59 | 115,300 | — | — |
| 2017-11-21 | $16.85 | $47.74 | 93,000 | — | — |
| 2017-11-20 | $16.80 | $47.59 | 89,200 | — | — |
| 2017-11-17 | $16.65 | $47.17 | 127,600 | — | — |
| 2017-11-16 | $16.75 | $47.45 | 81,300 | — | — |
| 2017-11-15 | $16.50 | $46.74 | 132,300 | — | — |
| 2017-11-14 | $16.65 | $47.17 | 133,000 | — | — |
| 2017-11-13 | $16.55 | $46.89 | 182,300 | — | — |
| 2017-11-10 | $16.55 | $46.89 | 178,300 | — | — |
| 2017-11-09 | $16.75 | $47.45 | 135,600 | — | — |
| 2017-11-08 | $16.95 | $48.02 | 132,000 | — | — |
| 2017-11-07 | $16.90 | $47.88 | 104,200 | — | — |
| 2017-11-06 | $17.00 | $48.16 | 122,000 | — | — |
| 2017-11-03 | $16.85 | $47.74 | 84,300 | — | — |
| 2017-11-02 | $16.95 | $48.02 | 179,600 | — | — |
| 2017-11-01 | $17.10 | $48.44 | 199,800 | — | — |
| 2017-10-31 | $17.15 | $48.59 | 224,400 | — | — |
| 2017-10-30 | $17.25 | $48.87 | 63,600 | — | — |
| 2017-10-27 | $17.55 | $49.72 | 139,800 | — | — |
| 2017-10-26 | $17.40 | $49.29 | 127,800 | — | — |
| 2017-10-25 | $17.35 | $49.15 | 97,300 | — | — |
| 2017-10-24 | $17.35 | $49.15 | 188,700 | — | — |
| 2017-10-23 | $17.40 | $49.29 | 144,000 | — | — |
| 2017-10-20 | $17.60 | $49.86 | 166,000 | — | — |
| 2017-10-19 | $17.65 | $50.00 | 153,500 | — | — |
| 2017-10-18 | $17.80 | $50.43 | 148,400 | — | — |
| 2017-10-17 | $18.20 | $50.54 | 203,600 | — | — |
| 2017-10-16 | $18.15 | $50.40 | 158,400 | — | — |
| 2017-10-13 | $18.10 | $50.26 | 135,200 | — | — |
| 2017-10-12 | $18.00 | $49.99 | 162,800 | — | — |
| 2017-10-11 | $18.05 | $50.12 | 120,200 | — | — |
| 2017-10-10 | $18.10 | $50.26 | 70,500 | — | — |
| 2017-10-09 | $18.00 | $49.99 | 100,200 | — | — |
| 2017-10-06 | $18.15 | $50.40 | 82,500 | — | — |
| 2017-10-05 | $18.05 | $50.12 | 132,500 | — | — |
| 2017-10-04 | $18.10 | $50.26 | 235,500 | — | — |
| 2017-10-03 | $17.85 | $49.57 | 200,900 | — | — |
| 2017-10-02 | $17.85 | $49.57 | 96,000 | — | — |
| 2017-09-29 | $17.75 | $49.29 | 119,700 | — | — |
| 2017-09-28 | $17.60 | $48.87 | 155,800 | — | — |
| 2017-09-27 | $17.55 | $48.74 | 104,400 | — | — |
| 2017-09-26 | $17.40 | $48.32 | 221,200 | — | — |
| 2017-09-25 | $17.20 | $47.76 | 128,300 | — | — |
| 2017-09-22 | $17.05 | $47.35 | 280,800 | — | — |
| 2017-09-21 | $17.00 | $47.21 | 153,200 | — | — |
| 2017-09-20 | $17.10 | $47.49 | 155,600 | — | — |
| 2017-09-19 | $17.10 | $47.49 | 155,500 | — | — |
| 2017-09-18 | $17.05 | $47.35 | 94,000 | — | — |
| 2017-09-15 | $16.95 | $47.07 | 169,500 | — | — |
| 2017-09-14 | $16.95 | $47.07 | 63,600 | — | — |
| 2017-09-13 | $16.95 | $47.07 | 100,400 | — | — |
| 2017-09-12 | $17.05 | $47.35 | 165,200 | — | — |
| 2017-09-11 | $17.00 | $47.21 | 100,700 | — | — |
| 2017-09-08 | $16.85 | $46.79 | 108,500 | — | — |
| 2017-09-07 | $16.95 | $47.07 | 149,500 | — | — |
| 2017-09-06 | $16.85 | $46.79 | 118,900 | — | — |
| 2017-09-05 | $16.85 | $46.79 | 138,100 | — | — |
| 2017-09-01 | $17.00 | $47.21 | 101,000 | — | — |
| 2017-08-31 | $17.10 | $47.49 | 118,800 | — | — |
| 2017-08-30 | $17.05 | $47.35 | 115,100 | — | — |
| 2017-08-29 | $17.20 | $47.76 | 117,300 | — | — |
| 2017-08-28 | $17.35 | $48.18 | 80,200 | — | — |
| 2017-08-25 | $17.35 | $48.18 | 201,400 | — | — |
| 2017-08-24 | $17.00 | $47.21 | 103,100 | — | — |
| 2017-08-23 | $17.25 | $47.90 | 114,700 | — | — |
| 2017-08-22 | $17.25 | $47.90 | 105,900 | — | — |
| 2017-08-21 | $17.15 | $47.63 | 157,200 | — | — |
| 2017-08-18 | $17.10 | $47.49 | 95,400 | — | — |
| 2017-08-17 | $17.15 | $47.63 | 168,800 | — | — |
| 2017-08-16 | $17.20 | $47.76 | 76,000 | — | — |
| 2017-08-15 | $17.30 | $48.04 | 127,900 | — | — |
| 2017-08-14 | $17.30 | $48.04 | 94,400 | — | — |
| 2017-08-11 | $17.25 | $47.90 | 244,600 | — | — |
| 2017-08-10 | $17.25 | $47.90 | 136,000 | — | — |
| 2017-08-09 | $17.35 | $48.18 | 65,800 | — | — |
| 2017-08-08 | $17.40 | $48.32 | 119,000 | — | — |
| 2017-08-07 | $17.45 | $48.46 | 141,500 | — | — |
| 2017-08-04 | $17.55 | $48.74 | 179,500 | — | — |
| 2017-08-03 | $17.45 | $48.46 | 101,700 | — | — |
| 2017-08-02 | $17.35 | $48.18 | 96,300 | — | — |
| 2017-08-01 | $17.30 | $48.04 | 157,700 | — | — |
| 2017-07-31 | $17.50 | $48.60 | 110,000 | — | — |
| 2017-07-28 | $17.40 | $48.32 | 143,200 | — | — |
| 2017-07-27 | $17.40 | $48.32 | 147,800 | — | — |
| 2017-07-26 | $17.40 | $48.32 | 150,800 | — | — |
| 2017-07-25 | $17.40 | $48.32 | 234,100 | — | — |
| 2017-07-24 | $17.35 | $48.18 | 121,000 | — | — |
| 2017-07-21 | $17.30 | $48.04 | 123,900 | — | — |
| 2017-07-20 | $17.30 | $48.04 | 159,800 | — | — |
| 2017-07-19 | $17.25 | $47.90 | 157,900 | — | — |
| 2017-07-18 | $17.35 | $48.18 | 146,700 | — | — |
| 2017-07-17 | $17.70 | $48.15 | 300,400 | — | — |
| 2017-07-14 | $17.75 | $48.29 | 214,700 | — | — |
| 2017-07-13 | $17.40 | $47.34 | 140,000 | — | — |
| 2017-07-12 | $17.35 | $47.20 | 123,900 | — | — |
| 2017-07-11 | $17.55 | $47.74 | 264,500 | — | — |
| 2017-07-10 | $17.70 | $48.15 | 278,700 | — | — |
| 2017-07-07 | $17.70 | $48.15 | 256,600 | — | — |
| 2017-07-06 | $17.10 | $46.52 | 204,400 | — | — |
| 2017-07-05 | $17.20 | $46.79 | 141,400 | — | — |
| 2017-07-03 | $17.50 | $47.61 | 79,000 | — | — |
| 2017-06-30 | $17.45 | $47.47 | 101,000 | — | — |
| 2017-06-29 | $17.30 | $47.06 | 86,800 | — | — |
| 2017-06-28 | $17.15 | $46.66 | 183,500 | — | — |
| 2017-06-27 | $17.15 | $46.66 | 173,600 | — | — |
| 2017-06-26 | $17.10 | $46.52 | 115,600 | — | — |
| 2017-06-23 | $17.00 | $46.25 | 144,400 | — | — |
| 2017-06-22 | $16.90 | $45.98 | 125,100 | — | — |
| 2017-06-21 | $16.90 | $45.98 | 121,600 | — | — |
| 2017-06-20 | $16.85 | $45.84 | 95,600 | — | — |
| 2017-06-19 | $16.90 | $45.98 | 118,700 | — | — |
| 2017-06-16 | $17.10 | $46.52 | 171,900 | — | — |
| 2017-06-15 | $16.90 | $45.98 | 89,500 | — | — |
| 2017-06-14 | $17.00 | $46.25 | 130,900 | — | — |
| 2017-06-13 | $16.90 | $45.98 | 112,500 | — | — |
| 2017-06-12 | $16.70 | $45.43 | 124,400 | — | — |
| 2017-06-09 | $16.85 | $45.84 | 248,500 | — | — |
| 2017-06-08 | $16.70 | $45.43 | 159,300 | — | — |
| 2017-06-07 | $16.45 | $44.75 | 159,600 | — | — |
| 2017-06-06 | $16.30 | $44.34 | 112,100 | — | — |
| 2017-06-05 | $16.30 | $44.34 | 119,700 | — | — |
| 2017-06-02 | $16.15 | $43.94 | 124,200 | — | — |
| 2017-06-01 | $16.30 | $44.34 | 87,400 | — | — |
| 2017-05-31 | $16.15 | $43.94 | 165,100 | — | — |
| 2017-05-30 | $16.15 | $43.94 | 137,800 | — | — |
| 2017-05-26 | $16.25 | $44.21 | 78,600 | — | — |
| 2017-05-25 | $16.15 | $43.94 | 144,900 | — | — |
| 2017-05-24 | $16.30 | $44.34 | 124,200 | — | — |
| 2017-05-23 | $16.25 | $44.21 | 74,600 | — | — |
| 2017-05-22 | $16.35 | $44.48 | 93,600 | — | — |
| 2017-05-19 | $16.25 | $44.21 | 102,800 | — | — |
| 2017-05-18 | $16.30 | $44.34 | 132,200 | — | — |
| 2017-05-17 | $16.20 | $44.07 | 109,400 | — | — |
| 2017-05-16 | $16.35 | $44.48 | 120,000 | — | — |
| 2017-05-15 | $16.45 | $44.75 | 184,500 | — | — |
| 2017-05-12 | $16.25 | $44.21 | 104,800 | — | — |
| 2017-05-11 | $16.20 | $44.07 | 125,400 | — | — |
| 2017-05-10 | $16.25 | $44.21 | 250,600 | — | — |
| 2017-05-09 | $16.20 | $44.07 | 312,200 | — | — |
| 2017-05-08 | $16.20 | $44.07 | 173,400 | — | — |
| 2017-05-05 | $16.25 | $44.21 | 196,400 | — | — |
| 2017-05-04 | $16.40 | $44.62 | 156,200 | — | — |
| 2017-05-03 | $16.60 | $45.16 | 130,300 | — | — |
| 2017-05-02 | $16.65 | $45.30 | 153,500 | — | — |
| 2017-05-01 | $16.75 | $45.57 | 111,500 | — | — |
| 2017-04-28 | $16.85 | $45.84 | 160,800 | — | — |
| 2017-04-27 | $16.80 | $45.70 | 185,500 | — | — |
| 2017-04-26 | $17.00 | $46.25 | 184,100 | — | — |
| 2017-04-25 | $16.80 | $45.70 | 157,900 | — | — |
| 2017-04-24 | $16.95 | $46.11 | 175,300 | — | — |
| 2017-04-21 | $16.80 | $45.70 | 137,800 | — | — |
| 2017-04-20 | $16.80 | $45.70 | 183,600 | — | — |
| 2017-04-19 | $16.70 | $45.43 | 170,500 | — | — |
| 2017-04-18 | $16.70 | $45.43 | 208,700 | — | — |
| 2017-04-17 | $17.05 | $45.40 | 347,200 | — | — |
| 2017-04-13 | $16.85 | $44.87 | 280,800 | — | — |
| 2017-04-12 | $17.00 | $45.27 | 169,100 | — | — |
| 2017-04-11 | $17.20 | $45.80 | 255,100 | — | — |
| 2017-04-10 | $17.00 | $45.27 | 233,700 | — | — |
| 2017-04-07 | $16.75 | $44.61 | 171,000 | — | — |
| 2017-04-06 | $16.75 | $44.61 | 129,700 | — | — |
| 2017-04-05 | $16.75 | $44.61 | 148,700 | — | — |
| 2017-04-04 | $16.80 | $44.74 | 210,100 | — | — |
| 2017-04-03 | $16.40 | $43.67 | 119,000 | — | — |
| 2017-03-31 | $16.60 | $44.21 | 240,400 | — | — |
| 2017-03-30 | $16.40 | $43.67 | 225,800 | — | — |
| 2017-03-29 | $16.45 | $43.81 | 107,500 | — | — |
| 2017-03-28 | $16.50 | $43.94 | 195,600 | — | — |
| 2017-03-27 | $16.35 | $43.54 | 111,300 | — | — |
| 2017-03-24 | $16.40 | $43.67 | 183,200 | — | — |
| 2017-03-23 | $16.55 | $44.07 | 131,800 | — | — |
| 2017-03-22 | $16.25 | $43.27 | 133,200 | — | — |
| 2017-03-21 | $16.20 | $43.14 | 164,200 | — | — |
| 2017-03-20 | $16.50 | $43.94 | 146,500 | — | — |
| 2017-03-17 | $16.50 | $43.94 | 183,500 | — | — |
| 2017-03-16 | $16.65 | $44.34 | 132,100 | — | — |
| 2017-03-15 | $16.70 | $44.47 | 168,900 | — | — |
| 2017-03-14 | $16.40 | $43.67 | 182,900 | — | — |
| 2017-03-13 | $16.55 | $44.07 | 379,700 | — | — |
| 2017-03-10 | $16.70 | $44.47 | 359,400 | — | — |
| 2017-03-09 | $16.25 | $43.27 | 195,700 | — | — |
| 2017-03-08 | $16.30 | $43.41 | 257,300 | — | — |
| 2017-03-07 | $16.20 | $43.14 | 175,800 | — | — |
| 2017-03-06 | $16.20 | $43.14 | 292,000 | — | — |
| 2017-03-03 | $16.15 | $43.01 | 328,500 | — | — |
| 2017-03-02 | $16.20 | $43.14 | 451,000 | — | — |
| 2017-03-01 | $16.80 | $44.74 | 233,300 | — | — |
| 2017-02-28 | $16.65 | $44.34 | 254,500 | — | — |
| 2017-02-27 | $16.60 | $44.21 | 167,900 | — | — |
| 2017-02-24 | $16.70 | $44.47 | 255,500 | — | — |
| 2017-02-23 | $16.70 | $44.47 | 260,600 | — | — |
| 2017-02-22 | $16.80 | $44.74 | 225,200 | — | — |
| 2017-02-21 | $16.65 | $44.34 | 324,700 | — | — |
| 2017-02-17 | $16.60 | $44.21 | 239,100 | — | — |
| 2017-02-16 | $16.70 | $44.47 | 216,900 | — | — |
| 2017-02-15 | $16.85 | $44.87 | 218,400 | — | — |
| 2017-02-14 | $16.95 | $45.14 | 226,900 | — | — |
| 2017-02-13 | $17.00 | $45.27 | 243,100 | — | — |
| 2017-02-10 | $17.05 | $45.40 | 501,500 | — | — |
| 2017-02-09 | $17.10 | $45.54 | 189,600 | — | — |
| 2017-02-08 | $17.20 | $45.80 | 194,500 | — | — |
| 2017-02-07 | $17.25 | $45.94 | 140,200 | — | — |
| 2017-02-06 | $17.35 | $46.20 | 188,400 | — | — |
| 2017-02-03 | $17.70 | $47.14 | 192,300 | — | — |
| 2017-02-02 | $17.30 | $46.07 | 166,800 | — | — |
| 2017-02-01 | $17.40 | $46.34 | 182,000 | — | — |
| 2017-01-31 | $17.50 | $46.60 | 184,200 | — | — |
| 2017-01-30 | $17.55 | $46.74 | 176,000 | — | — |
| 2017-01-27 | $17.70 | $47.14 | 221,900 | — | — |
| 2017-01-26 | $18.05 | $48.07 | 277,200 | — | — |
| 2017-01-25 | $17.90 | $47.67 | 254,100 | — | — |
| 2017-01-24 | $17.60 | $46.87 | 262,300 | — | — |
| 2017-01-23 | $17.50 | $46.60 | 431,600 | — | — |
| 2017-01-20 | $17.55 | $46.74 | 164,600 | — | — |
| 2017-01-19 | $17.65 | $47.00 | 144,800 | — | — |
| 2017-01-18 | $17.90 | $47.67 | 247,900 | — | — |
| 2017-01-17 | $17.75 | $47.27 | 217,800 | — | — |
| 2017-01-13 | $18.15 | $47.38 | 347,400 | — | — |
| 2017-01-12 | $17.85 | $46.59 | 184,600 | — | — |
| 2017-01-11 | $17.90 | $46.72 | 208,700 | — | — |
| 2017-01-10 | $17.90 | $46.72 | 202,100 | — | — |
| 2017-01-09 | $18.00 | $46.98 | 165,700 | — | — |
| 2017-01-06 | $18.10 | $47.25 | 276,800 | — | — |
| 2017-01-05 | $18.00 | $46.98 | 239,800 | — | — |
| 2017-01-04 | $18.10 | $47.25 | 174,700 | — | — |
| 2017-01-03 | $18.30 | $47.77 | 368,100 | — | — |