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
- 1991-06-28 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 | $17.63 | $17.63 | 61,500 | — | — |
| 2017-12-28 | $17.83 | $17.83 | 71,100 | — | — |
| 2017-12-27 | $17.85 | $17.85 | 45,300 | — | — |
| 2017-12-26 | $18.07 | $18.07 | 38,700 | — | — |
| 2017-12-22 | $18.17 | $18.17 | 46,500 | — | — |
| 2017-12-21 | $18.23 | $18.23 | 63,900 | — | — |
| 2017-12-20 | $18.33 | $18.33 | 44,400 | — | — |
| 2017-12-19 | $18.17 | $18.17 | 108,300 | — | — |
| 2017-12-18 | $18.13 | $18.13 | 104,100 | — | — |
| 2017-12-15 | $19.12 | $19.12 | 605,700 | — | — |
| 2017-12-14 | $18.57 | $18.57 | 84,300 | — | — |
| 2017-12-13 | $18.72 | $18.72 | 78,300 | — | — |
| 2017-12-12 | $18.62 | $18.62 | 120,900 | — | — |
| 2017-12-11 | $18.65 | $18.65 | 79,800 | — | — |
| 2017-12-08 | $18.32 | $18.32 | 39,000 | — | — |
| 2017-12-07 | $18.60 | $18.60 | 139,500 | — | — |
| 2017-12-06 | $18.62 | $18.62 | 106,200 | — | — |
| 2017-12-05 | $18.33 | $18.33 | 96,300 | — | — |
| 2017-12-04 | $18.25 | $18.25 | 63,300 | — | — |
| 2017-12-01 | $18.28 | $18.28 | 97,200 | — | — |
| 2017-11-30 | $18.42 | $18.42 | 165,600 | — | — |
| 2017-11-29 | $19.38 | $19.38 | 107,700 | — | — |
| 2017-11-28 | $19.13 | $19.13 | 73,500 | — | — |
| 2017-11-27 | $18.63 | $18.63 | 65,700 | — | — |
| 2017-11-24 | $18.42 | $18.42 | 31,800 | — | — |
| 2017-11-22 | $18.55 | $18.55 | 49,500 | — | — |
| 2017-11-21 | $18.48 | $18.48 | 81,300 | — | — |
| 2017-11-20 | $18.10 | $18.10 | 62,700 | — | — |
| 2017-11-17 | $17.92 | $17.92 | 51,900 | — | — |
| 2017-11-16 | $18.18 | $18.18 | 65,400 | — | — |
| 2017-11-15 | $17.60 | $17.60 | 117,600 | — | — |
| 2017-11-14 | $17.65 | $17.65 | 186,900 | — | — |
| 2017-11-13 | $17.95 | $17.95 | 150,600 | — | — |
| 2017-11-10 | $18.42 | $18.42 | 52,500 | — | — |
| 2017-11-09 | $18.52 | $18.52 | 45,000 | — | — |
| 2017-11-08 | $18.55 | $18.55 | 61,500 | — | — |
| 2017-11-07 | $18.53 | $18.53 | 80,100 | — | — |
| 2017-11-06 | $19.33 | $19.33 | 84,300 | — | — |
| 2017-11-03 | $19.15 | $19.15 | 78,900 | — | — |
| 2017-11-02 | $19.25 | $19.25 | 46,800 | — | — |
| 2017-11-01 | $18.78 | $18.78 | 72,600 | — | — |
| 2017-10-31 | $20.00 | $20.00 | 157,500 | — | — |
| 2017-10-30 | $19.52 | $19.52 | 117,000 | — | — |
| 2017-10-27 | $20.03 | $20.03 | 85,500 | — | — |
| 2017-10-26 | $19.82 | $19.82 | 51,600 | — | — |
| 2017-10-25 | $19.87 | $19.87 | 56,100 | — | — |
| 2017-10-24 | $19.87 | $19.87 | 64,200 | — | — |
| 2017-10-23 | $20.10 | $20.10 | 62,700 | — | — |
| 2017-10-20 | $19.98 | $19.98 | 95,400 | — | — |
| 2017-10-19 | $20.10 | $20.10 | 84,000 | — | — |
| 2017-10-18 | $19.78 | $19.78 | 53,700 | — | — |
| 2017-10-17 | $19.63 | $19.63 | 60,300 | — | — |
| 2017-10-16 | $19.72 | $19.72 | 58,800 | — | — |
| 2017-10-13 | $19.57 | $19.57 | 105,000 | — | — |
| 2017-10-12 | $19.77 | $19.77 | 115,800 | — | — |
| 2017-10-11 | $19.40 | $19.40 | 162,900 | — | — |
| 2017-10-10 | $19.25 | $19.25 | 128,400 | — | — |
| 2017-10-09 | $19.17 | $19.17 | 261,900 | — | — |
| 2017-10-06 | $18.73 | $18.73 | 208,200 | — | — |
| 2017-10-05 | $19.55 | $19.55 | 147,000 | — | — |
| 2017-10-04 | $19.57 | $19.57 | 170,400 | — | — |
| 2017-10-03 | $19.32 | $19.32 | 120,600 | — | — |
| 2017-10-02 | $19.10 | $19.10 | 120,600 | — | — |
| 2017-09-29 | $18.13 | $18.13 | 205,500 | — | — |
| 2017-09-28 | $18.43 | $18.43 | 100,200 | — | — |
| 2017-09-27 | $18.32 | $18.32 | 132,600 | — | — |
| 2017-09-26 | $17.68 | $17.68 | 75,600 | — | — |
| 2017-09-25 | $17.63 | $17.63 | 128,100 | — | — |
| 2017-09-22 | $17.73 | $17.73 | 85,200 | — | — |
| 2017-09-21 | $17.43 | $17.43 | 505,800 | — | — |
| 2017-09-20 | $17.22 | $17.22 | 71,400 | — | — |
| 2017-09-19 | $16.93 | $16.93 | 87,600 | — | — |
| 2017-09-18 | $17.33 | $17.33 | 94,500 | — | — |
| 2017-09-15 | $17.15 | $17.15 | 332,100 | — | — |
| 2017-09-14 | $17.18 | $17.18 | 91,800 | — | — |
| 2017-09-13 | $17.02 | $17.02 | 79,200 | — | — |
| 2017-09-12 | $17.00 | $17.00 | 59,700 | — | — |
| 2017-09-11 | $17.00 | $17.00 | 60,000 | — | — |
| 2017-09-08 | $16.95 | $16.95 | 46,200 | — | — |
| 2017-09-07 | $16.68 | $16.68 | 77,700 | — | — |
| 2017-09-06 | $16.90 | $16.90 | 57,300 | — | — |
| 2017-09-05 | $17.03 | $17.03 | 69,300 | — | — |
| 2017-09-01 | $17.43 | $17.43 | 51,600 | — | — |
| 2017-08-31 | $17.30 | $17.30 | 100,200 | — | — |
| 2017-08-30 | $16.93 | $16.93 | 72,900 | — | — |
| 2017-08-29 | $17.07 | $17.07 | 138,600 | — | — |
| 2017-08-28 | $16.95 | $16.95 | 77,400 | — | — |
| 2017-08-25 | $16.87 | $16.87 | 104,100 | — | — |
| 2017-08-24 | $16.63 | $16.63 | 49,500 | — | — |
| 2017-08-23 | $17.08 | $17.08 | 64,200 | — | — |
| 2017-08-22 | $17.07 | $17.07 | 26,400 | — | — |
| 2017-08-21 | $17.08 | $17.08 | 64,800 | — | — |
| 2017-08-18 | $17.03 | $17.03 | 102,000 | — | — |
| 2017-08-17 | $17.03 | $17.03 | 162,900 | — | — |
| 2017-08-16 | $16.82 | $16.82 | 78,900 | — | — |
| 2017-08-15 | $16.73 | $16.73 | 40,200 | — | — |
| 2017-08-14 | $16.70 | $16.70 | 80,400 | — | — |
| 2017-08-11 | $16.12 | $16.12 | 62,400 | — | — |
| 2017-08-10 | $16.27 | $16.27 | 56,400 | — | — |
| 2017-08-09 | $16.50 | $16.50 | 73,800 | — | — |
| 2017-08-08 | $16.35 | $16.35 | 105,600 | — | — |
| 2017-08-07 | $16.37 | $16.37 | 71,100 | — | — |
| 2017-08-04 | $16.58 | $16.58 | 101,100 | — | — |
| 2017-08-03 | $16.12 | $16.12 | 52,800 | — | — |
| 2017-08-02 | $16.13 | $16.13 | 60,600 | — | — |
| 2017-08-01 | $15.97 | $15.97 | 86,700 | — | — |
| 2017-07-31 | $15.85 | $15.85 | 71,100 | — | — |
| 2017-07-28 | $16.03 | $16.03 | 43,200 | — | — |
| 2017-07-27 | $16.10 | $16.10 | 62,700 | — | — |
| 2017-07-26 | $16.07 | $16.07 | 86,700 | — | — |
| 2017-07-25 | $16.07 | $16.07 | 84,900 | — | — |
| 2017-07-24 | $15.93 | $15.93 | 37,200 | — | — |
| 2017-07-21 | $15.92 | $15.92 | 71,100 | — | — |
| 2017-07-20 | $16.07 | $16.07 | 19,800 | — | — |
| 2017-07-19 | $16.10 | $16.10 | 43,800 | — | — |
| 2017-07-18 | $16.33 | $16.33 | 74,400 | — | — |
| 2017-07-17 | $16.10 | $16.10 | 54,600 | — | — |
| 2017-07-14 | $16.07 | $16.07 | 49,200 | — | — |
| 2017-07-13 | $16.00 | $16.00 | 75,000 | — | — |
| 2017-07-12 | $16.12 | $16.12 | 43,500 | — | — |
| 2017-07-11 | $15.80 | $15.80 | 90,900 | — | — |
| 2017-07-10 | $15.77 | $15.77 | 65,700 | — | — |
| 2017-07-07 | $16.05 | $16.05 | 48,300 | — | — |
| 2017-07-06 | $15.72 | $15.72 | 65,100 | — | — |
| 2017-07-05 | $16.03 | $16.03 | 54,000 | — | — |
| 2017-07-03 | $16.18 | $16.18 | 49,200 | — | — |
| 2017-06-30 | $15.82 | $15.82 | 65,100 | — | — |
| 2017-06-29 | $15.77 | $15.77 | 44,400 | — | — |
| 2017-06-28 | $16.15 | $16.15 | 78,300 | — | — |
| 2017-06-27 | $16.12 | $16.12 | 84,600 | — | — |
| 2017-06-26 | $16.03 | $16.03 | 94,500 | — | — |
| 2017-06-23 | $15.80 | $15.80 | 267,900 | — | — |
| 2017-06-22 | $15.78 | $15.78 | 75,900 | — | — |
| 2017-06-21 | $15.52 | $15.52 | 78,000 | — | — |
| 2017-06-20 | $15.38 | $15.38 | 77,400 | — | — |
| 2017-06-19 | $15.63 | $15.63 | 119,100 | — | — |
| 2017-06-16 | $15.25 | $15.25 | 347,400 | — | — |
| 2017-06-15 | $15.55 | $15.55 | 99,900 | — | — |
| 2017-06-14 | $15.68 | $15.68 | 99,300 | — | — |
| 2017-06-13 | $15.87 | $15.87 | 49,500 | — | — |
| 2017-06-12 | $15.98 | $15.98 | 87,300 | — | — |
| 2017-06-09 | $16.17 | $16.17 | 86,100 | — | — |
| 2017-06-08 | $15.90 | $15.90 | 69,300 | — | — |
| 2017-06-07 | $15.68 | $15.68 | 106,500 | — | — |
| 2017-06-06 | $15.65 | $15.65 | 90,900 | — | — |
| 2017-06-05 | $15.68 | $15.68 | 116,100 | — | — |
| 2017-06-02 | $16.15 | $16.15 | 119,100 | — | — |
| 2017-06-01 | $15.92 | $15.92 | 115,500 | — | — |
| 2017-05-31 | $15.53 | $15.53 | 76,500 | — | — |
| 2017-05-30 | $15.60 | $15.60 | 78,300 | — | — |
| 2017-05-26 | $15.58 | $15.58 | 77,400 | — | — |
| 2017-05-25 | $15.58 | $15.58 | 66,900 | — | — |
| 2017-05-24 | $15.55 | $15.55 | 84,000 | — | — |
| 2017-05-23 | $15.17 | $15.17 | 69,600 | — | — |
| 2017-05-22 | $15.15 | $15.15 | 44,700 | — | — |
| 2017-05-19 | $14.98 | $14.98 | 77,100 | — | — |
| 2017-05-18 | $15.15 | $15.15 | 118,500 | — | — |
| 2017-05-17 | $15.23 | $15.23 | 123,900 | — | — |
| 2017-05-16 | $15.22 | $15.22 | 72,600 | — | — |
| 2017-05-15 | $15.77 | $15.77 | 99,000 | — | — |
| 2017-05-12 | $15.47 | $15.47 | 85,500 | — | — |
| 2017-05-11 | $15.52 | $15.52 | 91,500 | — | — |
| 2017-05-10 | $15.32 | $15.32 | 80,400 | — | — |
| 2017-05-09 | $15.45 | $15.45 | 80,100 | — | — |
| 2017-05-08 | $15.37 | $15.37 | 92,100 | — | — |
| 2017-05-05 | $15.18 | $15.18 | 75,900 | — | — |
| 2017-05-04 | $15.30 | $15.30 | 58,500 | — | — |
| 2017-05-03 | $14.92 | $14.92 | 82,200 | — | — |
| 2017-05-02 | $15.07 | $15.07 | 89,700 | — | — |
| 2017-05-01 | $15.05 | $15.05 | 87,900 | — | — |
| 2017-04-28 | $14.83 | $14.83 | 97,800 | — | — |
| 2017-04-27 | $14.70 | $14.70 | 90,900 | — | — |
| 2017-04-26 | $14.50 | $14.50 | 153,600 | — | — |
| 2017-04-25 | $14.67 | $14.67 | 69,900 | — | — |
| 2017-04-24 | $14.30 | $14.30 | 92,100 | — | — |
| 2017-04-21 | $14.20 | $14.20 | 88,800 | — | — |
| 2017-04-20 | $14.47 | $14.47 | 88,200 | — | — |
| 2017-04-19 | $14.32 | $14.32 | 72,300 | — | — |
| 2017-04-18 | $14.22 | $14.22 | 101,700 | — | — |
| 2017-04-17 | $14.02 | $14.02 | 75,600 | — | — |
| 2017-04-13 | $13.77 | $13.77 | 72,000 | — | — |
| 2017-04-12 | $14.03 | $14.03 | 58,500 | — | — |
| 2017-04-11 | $14.13 | $14.13 | 96,000 | — | — |
| 2017-04-10 | $13.95 | $13.95 | 95,100 | — | — |
| 2017-04-07 | $13.97 | $13.97 | 100,800 | — | — |
| 2017-04-06 | $13.83 | $13.83 | 122,700 | — | — |
| 2017-04-05 | $13.80 | $13.80 | 111,300 | — | — |
| 2017-04-04 | $13.77 | $13.77 | 119,400 | — | — |
| 2017-04-03 | $13.78 | $13.78 | 143,700 | — | — |
| 2017-03-31 | $14.50 | $14.50 | 146,700 | — | — |
| 2017-03-30 | $14.42 | $14.42 | 114,600 | — | — |
| 2017-03-29 | $14.05 | $14.05 | 84,600 | — | — |
| 2017-03-28 | $13.98 | $13.98 | 87,600 | — | — |
| 2017-03-27 | $13.73 | $13.73 | 442,800 | — | — |
| 2017-03-24 | $13.55 | $13.55 | 105,300 | — | — |
| 2017-03-23 | $13.50 | $13.50 | 123,600 | — | — |
| 2017-03-22 | $13.37 | $13.37 | 81,900 | — | — |
| 2017-03-21 | $13.55 | $13.55 | 112,500 | — | — |
| 2017-03-20 | $13.87 | $13.87 | 149,400 | — | — |
| 2017-03-17 | $13.68 | $13.68 | 298,200 | — | — |
| 2017-03-16 | $13.52 | $13.52 | 96,000 | — | — |
| 2017-03-15 | $13.70 | $13.70 | 94,800 | — | — |
| 2017-03-14 | $13.75 | $13.75 | 84,600 | — | — |
| 2017-03-13 | $13.62 | $13.62 | 113,100 | — | — |
| 2017-03-10 | $13.68 | $13.68 | 118,800 | — | — |
| 2017-03-09 | $13.37 | $13.37 | 60,300 | — | — |
| 2017-03-08 | $13.22 | $13.22 | 104,100 | — | — |
| 2017-03-07 | $13.47 | $13.47 | 69,900 | — | — |
| 2017-03-06 | $13.65 | $13.65 | 75,000 | — | — |
| 2017-03-03 | $13.65 | $13.65 | 88,200 | — | — |
| 2017-03-02 | $13.58 | $13.58 | 87,900 | — | — |
| 2017-03-01 | $13.97 | $13.97 | 95,700 | — | — |
| 2017-02-28 | $13.47 | $13.47 | 121,200 | — | — |
| 2017-02-27 | $13.85 | $13.85 | 109,200 | — | — |
| 2017-02-24 | $13.67 | $13.67 | 89,100 | — | — |
| 2017-02-23 | $13.50 | $13.50 | 66,000 | — | — |
| 2017-02-22 | $13.35 | $13.35 | 85,500 | — | — |
| 2017-02-21 | $13.25 | $13.25 | 63,900 | — | — |
| 2017-02-17 | $13.53 | $13.53 | 98,100 | — | — |
| 2017-02-16 | $13.43 | $13.43 | 72,900 | — | — |
| 2017-02-15 | $13.47 | $13.47 | 51,900 | — | — |
| 2017-02-14 | $13.15 | $13.15 | 91,800 | — | — |
| 2017-02-13 | $13.22 | $13.22 | 70,200 | — | — |
| 2017-02-10 | $13.40 | $13.40 | 98,400 | — | — |
| 2017-02-09 | $13.40 | $13.40 | 123,900 | — | — |
| 2017-02-08 | $13.20 | $13.20 | 114,300 | — | — |
| 2017-02-07 | $12.90 | $12.90 | 77,400 | — | — |
| 2017-02-06 | $12.93 | $12.93 | 59,100 | — | — |
| 2017-02-03 | $13.05 | $13.05 | 76,200 | — | — |
| 2017-02-02 | $12.90 | $12.90 | 99,300 | — | — |
| 2017-02-01 | $12.87 | $12.87 | 123,000 | — | — |
| 2017-01-31 | $12.78 | $12.78 | 150,900 | — | — |
| 2017-01-30 | $12.53 | $12.53 | 223,500 | — | — |
| 2017-01-27 | $12.68 | $12.68 | 92,700 | — | — |
| 2017-01-26 | $12.57 | $12.57 | 109,500 | — | — |
| 2017-01-25 | $12.78 | $12.78 | 143,400 | — | — |
| 2017-01-24 | $12.55 | $12.55 | 90,300 | — | — |
| 2017-01-23 | $12.27 | $12.27 | 124,200 | — | — |
| 2017-01-20 | $12.18 | $12.18 | 88,200 | — | — |
| 2017-01-19 | $12.18 | $12.18 | 79,800 | — | — |
| 2017-01-18 | $12.33 | $12.33 | 109,200 | — | — |
| 2017-01-17 | $12.43 | $12.43 | 108,000 | — | — |
| 2017-01-13 | $12.33 | $12.33 | 128,100 | — | — |
| 2017-01-12 | $12.23 | $12.23 | 96,300 | — | — |
| 2017-01-11 | $12.48 | $12.48 | 134,400 | — | — |
| 2017-01-10 | $12.33 | $12.33 | 115,800 | — | — |
| 2017-01-09 | $12.28 | $12.28 | 203,100 | — | — |
| 2017-01-06 | $12.43 | $12.43 | 144,900 | — | — |
| 2017-01-05 | $12.52 | $12.52 | 176,700 | — | — |
| 2017-01-04 | $12.65 | $12.65 | 261,300 | — | — |
| 2017-01-03 | $12.43 | $12.43 | 227,700 | — | — |