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
- 2015-05-15 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 | $18.90 | $22.09 | 540,500 | — | — |
| 2017-12-28 | $18.90 | $22.09 | 282,900 | — | — |
| 2017-12-27 | $18.80 | $21.97 | 300,400 | — | — |
| 2017-12-26 | $18.80 | $21.97 | 522,600 | — | — |
| 2017-12-22 | $18.70 | $21.86 | 907,700 | — | — |
| 2017-12-21 | $18.65 | $21.80 | 901,100 | — | — |
| 2017-12-20 | $18.45 | $21.56 | 514,300 | — | — |
| 2017-12-19 | $18.60 | $21.74 | 503,300 | — | — |
| 2017-12-18 | $18.80 | $21.97 | 704,600 | — | — |
| 2017-12-15 | $18.60 | $21.74 | 825,500 | — | — |
| 2017-12-14 | $18.75 | $21.92 | 433,500 | — | — |
| 2017-12-13 | $18.70 | $21.86 | 398,100 | — | — |
| 2017-12-12 | $18.70 | $21.86 | 641,200 | — | — |
| 2017-12-11 | $18.80 | $21.97 | 456,000 | — | — |
| 2017-12-08 | $18.55 | $21.68 | 231,400 | — | — |
| 2017-12-07 | $18.50 | $21.62 | 352,300 | — | — |
| 2017-12-06 | $18.45 | $21.56 | 490,400 | — | — |
| 2017-12-05 | $18.55 | $21.68 | 502,400 | — | — |
| 2017-12-04 | $18.60 | $21.74 | 944,700 | — | — |
| 2017-12-01 | $19.15 | $22.38 | 474,800 | — | — |
| 2017-11-30 | $19.05 | $22.27 | 1,550,300 | — | — |
| 2017-11-29 | $19.65 | $22.63 | 452,100 | — | — |
| 2017-11-28 | $19.75 | $22.75 | 382,900 | — | — |
| 2017-11-27 | $19.60 | $22.57 | 888,300 | — | — |
| 2017-11-24 | $19.60 | $22.57 | 116,800 | — | — |
| 2017-11-22 | $19.55 | $22.52 | 308,800 | — | — |
| 2017-11-21 | $19.25 | $22.17 | 638,800 | — | — |
| 2017-11-20 | $19.40 | $22.34 | 530,000 | — | — |
| 2017-11-17 | $19.70 | $22.69 | 283,800 | — | — |
| 2017-11-16 | $19.75 | $22.75 | 318,100 | — | — |
| 2017-11-15 | $19.70 | $22.69 | 430,000 | — | — |
| 2017-11-14 | $19.95 | $22.98 | 791,600 | — | — |
| 2017-11-13 | $19.65 | $22.63 | 608,400 | — | — |
| 2017-11-10 | $19.55 | $22.52 | 693,000 | — | — |
| 2017-11-09 | $19.60 | $22.57 | 290,400 | — | — |
| 2017-11-08 | $19.55 | $22.52 | 421,000 | — | — |
| 2017-11-07 | $19.60 | $22.57 | 566,000 | — | — |
| 2017-11-06 | $19.25 | $22.17 | 519,600 | — | — |
| 2017-11-03 | $19.30 | $22.23 | 1,024,200 | — | — |
| 2017-11-02 | $18.60 | $21.42 | 1,321,800 | — | — |
| 2017-11-01 | $18.50 | $21.31 | 478,100 | — | — |
| 2017-10-31 | $18.60 | $21.42 | 372,300 | — | — |
| 2017-10-30 | $18.55 | $21.36 | 345,800 | — | — |
| 2017-10-27 | $18.70 | $21.54 | 296,900 | — | — |
| 2017-10-26 | $18.55 | $21.36 | 308,300 | — | — |
| 2017-10-25 | $18.65 | $21.48 | 694,600 | — | — |
| 2017-10-24 | $18.75 | $21.59 | 450,300 | — | — |
| 2017-10-23 | $18.65 | $21.48 | 610,100 | — | — |
| 2017-10-20 | $18.95 | $21.82 | 317,200 | — | — |
| 2017-10-19 | $18.85 | $21.71 | 762,000 | — | — |
| 2017-10-18 | $19.00 | $21.88 | 478,200 | — | — |
| 2017-10-17 | $18.95 | $21.82 | 405,200 | — | — |
| 2017-10-16 | $18.95 | $21.82 | 386,000 | — | — |
| 2017-10-13 | $19.15 | $22.06 | 387,300 | — | — |
| 2017-10-12 | $19.10 | $22.00 | 1,257,800 | — | — |
| 2017-10-11 | $18.65 | $21.48 | 439,400 | — | — |
| 2017-10-10 | $19.00 | $21.88 | 409,300 | — | — |
| 2017-10-09 | $18.90 | $21.77 | 266,600 | — | — |
| 2017-10-06 | $18.85 | $21.71 | 400,600 | — | — |
| 2017-10-05 | $18.80 | $21.65 | 638,800 | — | — |
| 2017-10-04 | $18.55 | $21.36 | 564,200 | — | — |
| 2017-10-03 | $18.95 | $21.82 | 741,200 | — | — |
| 2017-10-02 | $18.95 | $21.82 | 1,103,500 | — | — |
| 2017-09-29 | $19.30 | $22.23 | 859,200 | — | — |
| 2017-09-28 | $19.60 | $22.57 | 701,500 | — | — |
| 2017-09-27 | $19.55 | $22.52 | 1,643,700 | — | — |
| 2017-09-26 | $19.60 | $22.57 | 2,706,900 | — | — |
| 2017-09-25 | $19.60 | $22.57 | 977,000 | — | — |
| 2017-09-22 | $19.40 | $22.34 | 2,772,400 | — | — |
| 2017-09-21 | $19.15 | $22.06 | 496,000 | — | — |
| 2017-09-20 | $19.00 | $21.88 | 851,300 | — | — |
| 2017-09-19 | $18.80 | $21.65 | 556,000 | — | — |
| 2017-09-18 | $18.75 | $21.59 | 617,900 | — | — |
| 2017-09-15 | $18.95 | $21.82 | 838,800 | — | — |
| 2017-09-14 | $18.75 | $21.59 | 420,500 | — | — |
| 2017-09-13 | $18.50 | $21.31 | 416,500 | — | — |
| 2017-09-12 | $18.45 | $21.25 | 323,300 | — | — |
| 2017-09-11 | $18.60 | $21.42 | 206,400 | — | — |
| 2017-09-08 | $18.40 | $21.19 | 344,200 | — | — |
| 2017-09-07 | $18.10 | $20.85 | 649,700 | — | — |
| 2017-09-06 | $18.40 | $21.19 | 419,500 | — | — |
| 2017-09-05 | $18.70 | $21.54 | 421,900 | — | — |
| 2017-09-01 | $18.70 | $21.54 | 356,300 | — | — |
| 2017-08-31 | $18.50 | $21.31 | 625,800 | — | — |
| 2017-08-30 | $18.25 | $21.02 | 630,000 | — | — |
| 2017-08-29 | $18.65 | $21.16 | 268,100 | — | — |
| 2017-08-28 | $18.60 | $21.10 | 361,800 | — | — |
| 2017-08-25 | $18.85 | $21.38 | 260,200 | — | — |
| 2017-08-24 | $18.90 | $21.44 | 222,100 | — | — |
| 2017-08-23 | $18.95 | $21.50 | 467,700 | — | — |
| 2017-08-22 | $18.90 | $21.44 | 491,500 | — | — |
| 2017-08-21 | $18.60 | $21.10 | 213,900 | — | — |
| 2017-08-18 | $18.40 | $20.87 | 423,300 | — | — |
| 2017-08-17 | $18.10 | $20.53 | 416,400 | — | — |
| 2017-08-16 | $18.80 | $21.33 | 380,200 | — | — |
| 2017-08-15 | $18.85 | $21.38 | 452,500 | — | — |
| 2017-08-14 | $18.80 | $21.33 | 556,900 | — | — |
| 2017-08-11 | $18.55 | $21.04 | 1,627,400 | — | — |
| 2017-08-10 | $18.55 | $21.04 | 598,800 | — | — |
| 2017-08-09 | $18.30 | $20.76 | 323,800 | — | — |
| 2017-08-08 | $18.35 | $20.82 | 603,700 | — | — |
| 2017-08-07 | $18.45 | $20.93 | 439,100 | — | — |
| 2017-08-04 | $18.90 | $21.44 | 1,009,400 | — | — |
| 2017-08-03 | $18.40 | $20.87 | 354,600 | — | — |
| 2017-08-02 | $18.25 | $20.70 | 403,100 | — | — |
| 2017-08-01 | $18.55 | $21.04 | 380,800 | — | — |
| 2017-07-31 | $18.60 | $21.10 | 596,200 | — | — |
| 2017-07-28 | $18.55 | $21.04 | 215,500 | — | — |
| 2017-07-27 | $18.60 | $21.10 | 838,200 | — | — |
| 2017-07-26 | $18.45 | $20.93 | 751,300 | — | — |
| 2017-07-25 | $18.40 | $20.87 | 565,300 | — | — |
| 2017-07-24 | $18.60 | $21.10 | 803,100 | — | — |
| 2017-07-21 | $18.45 | $20.93 | 1,096,400 | — | — |
| 2017-07-20 | $18.50 | $20.99 | 409,100 | — | — |
| 2017-07-19 | $18.45 | $20.93 | 638,600 | — | — |
| 2017-07-18 | $18.30 | $20.76 | 1,213,900 | — | — |
| 2017-07-17 | $18.15 | $20.59 | 703,800 | — | — |
| 2017-07-14 | $17.90 | $20.31 | 840,400 | — | — |
| 2017-07-13 | $17.45 | $19.80 | 1,061,800 | — | — |
| 2017-07-12 | $17.60 | $19.97 | 1,337,200 | — | — |
| 2017-07-11 | $17.15 | $19.46 | 406,700 | — | — |
| 2017-07-10 | $17.40 | $19.74 | 414,700 | — | — |
| 2017-07-07 | $17.10 | $19.40 | 400,700 | — | — |
| 2017-07-06 | $17.15 | $19.46 | 499,800 | — | — |
| 2017-07-05 | $17.30 | $19.63 | 513,100 | — | — |
| 2017-07-03 | $17.40 | $19.74 | 242,100 | — | — |
| 2017-06-30 | $17.60 | $19.97 | 333,300 | — | — |
| 2017-06-29 | $17.70 | $20.08 | 332,500 | — | — |
| 2017-06-28 | $17.80 | $20.19 | 303,700 | — | — |
| 2017-06-27 | $17.90 | $20.31 | 315,200 | — | — |
| 2017-06-26 | $18.10 | $20.53 | 451,300 | — | — |
| 2017-06-23 | $17.80 | $20.19 | 616,800 | — | — |
| 2017-06-22 | $18.20 | $20.65 | 835,400 | — | — |
| 2017-06-21 | $17.25 | $19.57 | 584,000 | — | — |
| 2017-06-20 | $17.35 | $19.68 | 310,500 | — | — |
| 2017-06-19 | $17.30 | $19.63 | 538,300 | — | — |
| 2017-06-16 | $17.55 | $19.91 | 935,400 | — | — |
| 2017-06-15 | $17.50 | $19.85 | 222,900 | — | — |
| 2017-06-14 | $17.50 | $19.85 | 373,300 | — | — |
| 2017-06-13 | $17.70 | $20.08 | 241,400 | — | — |
| 2017-06-12 | $17.60 | $19.97 | 585,500 | — | — |
| 2017-06-09 | $17.75 | $20.14 | 529,000 | — | — |
| 2017-06-08 | $17.70 | $20.08 | 242,700 | — | — |
| 2017-06-07 | $17.55 | $19.91 | 322,400 | — | — |
| 2017-06-06 | $17.65 | $20.02 | 538,300 | — | — |
| 2017-06-05 | $17.65 | $20.02 | 273,100 | — | — |
| 2017-06-02 | $17.90 | $20.31 | 451,000 | — | — |
| 2017-06-01 | $18.00 | $20.42 | 408,300 | — | — |
| 2017-05-31 | $17.70 | $20.08 | 350,300 | — | — |
| 2017-05-30 | $17.85 | $20.25 | 467,700 | — | — |
| 2017-05-26 | $18.35 | $20.51 | 561,300 | — | — |
| 2017-05-25 | $18.05 | $20.17 | 757,500 | — | — |
| 2017-05-24 | $18.00 | $20.12 | 701,000 | — | — |
| 2017-05-23 | $17.60 | $19.67 | 404,500 | — | — |
| 2017-05-22 | $17.75 | $19.84 | 301,700 | — | — |
| 2017-05-19 | $17.40 | $19.45 | 655,900 | — | — |
| 2017-05-18 | $17.05 | $19.06 | 259,700 | — | — |
| 2017-05-17 | $17.15 | $19.17 | 392,300 | — | — |
| 2017-05-16 | $17.20 | $19.22 | 498,300 | — | — |
| 2017-05-15 | $17.30 | $19.34 | 368,400 | — | — |
| 2017-05-12 | $17.10 | $19.11 | 331,800 | — | — |
| 2017-05-11 | $17.10 | $19.11 | 223,500 | — | — |
| 2017-05-10 | $17.15 | $19.17 | 291,600 | — | — |
| 2017-05-09 | $17.00 | $19.00 | 323,400 | — | — |
| 2017-05-08 | $17.05 | $19.06 | 288,400 | — | — |
| 2017-05-05 | $17.10 | $19.11 | 260,200 | — | — |
| 2017-05-04 | $16.65 | $18.61 | 460,000 | — | — |
| 2017-05-03 | $16.85 | $18.83 | 778,200 | — | — |
| 2017-05-02 | $17.30 | $19.34 | 557,500 | — | — |
| 2017-05-01 | $17.25 | $19.28 | 611,800 | — | — |
| 2017-04-28 | $17.70 | $19.78 | 402,500 | — | — |
| 2017-04-27 | $17.60 | $19.67 | 250,300 | — | — |
| 2017-04-26 | $17.55 | $19.62 | 441,600 | — | — |
| 2017-04-25 | $17.55 | $19.62 | 423,500 | — | — |
| 2017-04-24 | $17.55 | $19.62 | 386,200 | — | — |
| 2017-04-21 | $17.45 | $19.50 | 324,600 | — | — |
| 2017-04-20 | $17.30 | $19.34 | 356,800 | — | — |
| 2017-04-19 | $17.20 | $19.22 | 252,500 | — | — |
| 2017-04-18 | $17.40 | $19.45 | 533,300 | — | — |
| 2017-04-17 | $17.50 | $19.56 | 238,400 | — | — |
| 2017-04-13 | $17.20 | $19.22 | 1,095,500 | — | — |
| 2017-04-12 | $17.85 | $19.95 | 381,700 | — | — |
| 2017-04-11 | $17.75 | $19.84 | 388,300 | — | — |
| 2017-04-10 | $17.55 | $19.62 | 407,400 | — | — |
| 2017-04-07 | $17.35 | $19.39 | 765,000 | — | — |
| 2017-04-06 | $17.50 | $19.56 | 404,600 | — | — |
| 2017-04-05 | $17.50 | $19.56 | 524,600 | — | — |
| 2017-04-04 | $17.50 | $19.56 | 391,900 | — | — |
| 2017-04-03 | $17.30 | $19.34 | 546,800 | — | — |
| 2017-03-31 | $17.70 | $19.78 | 543,500 | — | — |
| 2017-03-30 | $17.60 | $19.67 | 291,600 | — | — |
| 2017-03-29 | $17.45 | $19.50 | 518,800 | — | — |
| 2017-03-28 | $17.30 | $19.34 | 362,600 | — | — |
| 2017-03-27 | $17.15 | $19.17 | 209,300 | — | — |
| 2017-03-24 | $16.95 | $18.95 | 273,100 | — | — |
| 2017-03-23 | $16.80 | $18.78 | 236,800 | — | — |
| 2017-03-22 | $16.75 | $18.72 | 310,700 | — | — |
| 2017-03-21 | $16.90 | $18.89 | 410,400 | — | — |
| 2017-03-20 | $16.95 | $18.95 | 426,300 | — | — |
| 2017-03-17 | $17.05 | $19.06 | 878,500 | — | — |
| 2017-03-16 | $17.10 | $19.11 | 435,700 | — | — |
| 2017-03-15 | $16.95 | $18.95 | 445,900 | — | — |
| 2017-03-14 | $16.50 | $18.44 | 204,300 | — | — |
| 2017-03-13 | $16.50 | $18.44 | 223,600 | — | — |
| 2017-03-10 | $16.50 | $18.44 | 556,800 | — | — |
| 2017-03-09 | $16.70 | $18.67 | 615,600 | — | — |
| 2017-03-08 | $16.50 | $18.44 | 483,200 | — | — |
| 2017-03-07 | $16.65 | $18.61 | 358,700 | — | — |
| 2017-03-06 | $16.90 | $18.89 | 403,800 | — | — |
| 2017-03-03 | $17.10 | $19.11 | 448,300 | — | — |
| 2017-03-02 | $17.10 | $19.11 | 395,000 | — | — |
| 2017-03-01 | $17.15 | $19.17 | 429,200 | — | — |
| 2017-02-28 | $17.40 | $19.45 | 573,600 | — | — |
| 2017-02-27 | $17.55 | $19.62 | 399,600 | — | — |
| 2017-02-24 | $18.00 | $19.83 | 545,200 | — | — |
| 2017-02-23 | $17.90 | $19.72 | 614,300 | — | — |
| 2017-02-22 | $17.70 | $19.50 | 216,600 | — | — |
| 2017-02-21 | $17.80 | $19.61 | 542,200 | — | — |
| 2017-02-17 | $17.50 | $19.28 | 631,100 | — | — |
| 2017-02-16 | $17.65 | $19.44 | 486,900 | — | — |
| 2017-02-15 | $17.80 | $19.61 | 1,272,700 | — | — |
| 2017-02-14 | $17.75 | $19.55 | 695,000 | — | — |
| 2017-02-13 | $17.45 | $19.22 | 542,000 | — | — |
| 2017-02-10 | $17.60 | $19.39 | 451,700 | — | — |
| 2017-02-09 | $17.45 | $19.22 | 516,000 | — | — |
| 2017-02-08 | $17.40 | $19.17 | 490,600 | — | — |
| 2017-02-07 | $16.90 | $18.62 | 430,900 | — | — |
| 2017-02-06 | $17.00 | $18.73 | 399,200 | — | — |
| 2017-02-03 | $17.25 | $19.00 | 627,100 | — | — |
| 2017-02-02 | $16.70 | $18.40 | 445,300 | — | — |
| 2017-02-01 | $16.80 | $18.51 | 379,600 | — | — |
| 2017-01-31 | $16.95 | $18.67 | 505,700 | — | — |
| 2017-01-30 | $16.50 | $18.18 | 501,500 | — | — |
| 2017-01-27 | $16.60 | $18.29 | 413,900 | — | — |
| 2017-01-26 | $16.90 | $18.62 | 484,200 | — | — |
| 2017-01-25 | $17.30 | $19.06 | 705,200 | — | — |
| 2017-01-24 | $17.20 | $18.95 | 649,600 | — | — |
| 2017-01-23 | $17.00 | $18.73 | 417,700 | — | — |
| 2017-01-20 | $16.85 | $18.56 | 529,900 | — | — |
| 2017-01-19 | $16.50 | $18.18 | 336,000 | — | — |
| 2017-01-18 | $16.55 | $18.23 | 647,200 | — | — |
| 2017-01-17 | $16.60 | $18.29 | 1,156,500 | — | — |
| 2017-01-13 | $15.65 | $17.24 | 557,400 | — | — |
| 2017-01-12 | $15.65 | $17.24 | 504,800 | — | — |
| 2017-01-11 | $16.00 | $17.63 | 329,000 | — | — |
| 2017-01-10 | $15.90 | $17.51 | 469,300 | — | — |
| 2017-01-09 | $15.80 | $17.40 | 320,200 | — | — |
| 2017-01-06 | $15.90 | $17.51 | 444,500 | — | — |
| 2017-01-05 | $15.90 | $17.51 | 660,500 | — | — |
| 2017-01-04 | $15.85 | $17.46 | 912,900 | — | — |
| 2017-01-03 | $15.70 | $17.29 | 732,100 | — | — |