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
- 1997-10-29 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 | $23.02 | $23.02 | 343,800 | — | — |
| 2017-12-28 | $22.64 | $22.64 | 253,200 | — | — |
| 2017-12-27 | $22.34 | $22.34 | 238,100 | — | — |
| 2017-12-26 | $22.24 | $22.24 | 272,900 | — | — |
| 2017-12-22 | $21.83 | $21.83 | 134,400 | — | — |
| 2017-12-21 | $21.72 | $21.72 | 108,900 | — | — |
| 2017-12-20 | $21.60 | $21.60 | 103,800 | — | — |
| 2017-12-19 | $21.31 | $21.31 | 150,400 | — | — |
| 2017-12-18 | $21.70 | $21.70 | 117,200 | — | — |
| 2017-12-15 | $21.46 | $21.46 | 333,300 | — | — |
| 2017-12-14 | $21.05 | $21.05 | 284,700 | — | — |
| 2017-12-13 | $20.99 | $20.99 | 200,100 | — | — |
| 2017-12-12 | $20.84 | $20.84 | 135,000 | — | — |
| 2017-12-11 | $21.00 | $21.00 | 128,700 | — | — |
| 2017-12-08 | $21.05 | $21.05 | 159,300 | — | — |
| 2017-12-07 | $21.00 | $21.00 | 231,200 | — | — |
| 2017-12-06 | $21.04 | $21.04 | 171,900 | — | — |
| 2017-12-05 | $20.90 | $20.90 | 273,700 | — | — |
| 2017-12-04 | $21.53 | $21.53 | 363,000 | — | — |
| 2017-12-01 | $21.08 | $21.08 | 231,900 | — | — |
| 2017-11-30 | $21.32 | $21.32 | 452,800 | — | — |
| 2017-11-29 | $20.70 | $20.70 | 239,400 | — | — |
| 2017-11-28 | $20.01 | $20.01 | 153,100 | — | — |
| 2017-11-27 | $19.46 | $19.46 | 398,300 | — | — |
| 2017-11-24 | $19.56 | $19.56 | 107,800 | — | — |
| 2017-11-22 | $19.36 | $19.36 | 119,000 | — | — |
| 2017-11-21 | $19.48 | $19.48 | 129,100 | — | — |
| 2017-11-20 | $19.26 | $19.26 | 119,100 | — | — |
| 2017-11-17 | $19.16 | $19.16 | 224,400 | — | — |
| 2017-11-16 | $19.27 | $19.27 | 245,500 | — | — |
| 2017-11-15 | $19.22 | $19.22 | 380,000 | — | — |
| 2017-11-14 | $19.41 | $19.41 | 287,400 | — | — |
| 2017-11-13 | $19.44 | $19.44 | 243,800 | — | — |
| 2017-11-10 | $19.38 | $19.38 | 253,000 | — | — |
| 2017-11-09 | $19.31 | $19.31 | 241,500 | — | — |
| 2017-11-08 | $19.22 | $19.22 | 271,500 | — | — |
| 2017-11-07 | $19.26 | $19.26 | 376,700 | — | — |
| 2017-11-06 | $19.70 | $19.70 | 316,700 | — | — |
| 2017-11-03 | $19.34 | $19.34 | 577,400 | — | — |
| 2017-11-02 | $20.68 | $20.68 | 1,174,400 | — | — |
| 2017-11-01 | $18.28 | $18.28 | 277,400 | — | — |
| 2017-10-31 | $18.46 | $18.46 | 677,300 | — | — |
| 2017-10-30 | $18.63 | $18.63 | 170,400 | — | — |
| 2017-10-27 | $18.58 | $18.58 | 122,700 | — | — |
| 2017-10-26 | $18.71 | $18.71 | 206,200 | — | — |
| 2017-10-25 | $17.98 | $17.98 | 247,200 | — | — |
| 2017-10-24 | $17.96 | $17.96 | 437,000 | — | — |
| 2017-10-23 | $18.11 | $18.11 | 267,500 | — | — |
| 2017-10-20 | $18.23 | $18.23 | 163,400 | — | — |
| 2017-10-19 | $17.87 | $17.87 | 211,500 | — | — |
| 2017-10-18 | $18.00 | $18.00 | 296,200 | — | — |
| 2017-10-17 | $17.93 | $17.93 | 241,700 | — | — |
| 2017-10-16 | $17.89 | $17.89 | 284,300 | — | — |
| 2017-10-13 | $17.94 | $17.94 | 181,300 | — | — |
| 2017-10-12 | $18.15 | $18.15 | 355,800 | — | — |
| 2017-10-11 | $18.16 | $18.16 | 151,500 | — | — |
| 2017-10-10 | $18.12 | $18.12 | 223,100 | — | — |
| 2017-10-09 | $17.95 | $17.95 | 498,700 | — | — |
| 2017-10-06 | $18.17 | $18.17 | 911,800 | — | — |
| 2017-10-05 | $17.76 | $17.76 | 601,100 | — | — |
| 2017-10-04 | $16.98 | $16.98 | 656,600 | — | — |
| 2017-10-03 | $18.43 | $18.43 | 240,000 | — | — |
| 2017-10-02 | $18.69 | $18.69 | 184,500 | — | — |
| 2017-09-29 | $18.80 | $18.80 | 205,300 | — | — |
| 2017-09-28 | $18.84 | $18.84 | 145,900 | — | — |
| 2017-09-27 | $19.00 | $19.00 | 327,500 | — | — |
| 2017-09-26 | $18.37 | $18.37 | 293,400 | — | — |
| 2017-09-25 | $17.96 | $17.96 | 184,100 | — | — |
| 2017-09-22 | $17.91 | $17.91 | 194,100 | — | — |
| 2017-09-21 | $17.75 | $17.75 | 153,600 | — | — |
| 2017-09-20 | $17.55 | $17.55 | 174,400 | — | — |
| 2017-09-19 | $17.71 | $17.71 | 294,100 | — | — |
| 2017-09-18 | $17.88 | $17.88 | 169,700 | — | — |
| 2017-09-15 | $18.17 | $18.17 | 614,600 | — | — |
| 2017-09-14 | $18.19 | $18.19 | 347,900 | — | — |
| 2017-09-13 | $17.72 | $17.72 | 152,300 | — | — |
| 2017-09-12 | $17.64 | $17.64 | 83,600 | — | — |
| 2017-09-11 | $17.52 | $17.52 | 137,100 | — | — |
| 2017-09-08 | $17.69 | $17.69 | 267,300 | — | — |
| 2017-09-07 | $17.52 | $17.52 | 194,900 | — | — |
| 2017-09-06 | $17.33 | $17.33 | 259,300 | — | — |
| 2017-09-05 | $17.05 | $17.05 | 329,700 | — | — |
| 2017-09-01 | $17.04 | $17.04 | 216,700 | — | — |
| 2017-08-31 | $16.81 | $16.81 | 168,000 | — | — |
| 2017-08-30 | $16.87 | $16.87 | 155,900 | — | — |
| 2017-08-29 | $16.78 | $16.78 | 283,300 | — | — |
| 2017-08-28 | $16.76 | $16.76 | 144,700 | — | — |
| 2017-08-25 | $16.66 | $16.66 | 89,600 | — | — |
| 2017-08-24 | $16.78 | $16.78 | 173,200 | — | — |
| 2017-08-23 | $16.62 | $16.62 | 161,500 | — | — |
| 2017-08-22 | $16.84 | $16.84 | 177,300 | — | — |
| 2017-08-21 | $16.61 | $16.61 | 196,500 | — | — |
| 2017-08-18 | $16.45 | $16.45 | 235,200 | — | — |
| 2017-08-17 | $16.57 | $16.57 | 473,200 | — | — |
| 2017-08-16 | $16.50 | $16.50 | 272,400 | — | — |
| 2017-08-15 | $16.27 | $16.27 | 443,600 | — | — |
| 2017-08-14 | $15.84 | $15.84 | 399,200 | — | — |
| 2017-08-11 | $15.52 | $15.52 | 157,200 | — | — |
| 2017-08-10 | $15.73 | $15.73 | 150,900 | — | — |
| 2017-08-09 | $15.80 | $15.80 | 140,500 | — | — |
| 2017-08-08 | $15.91 | $15.91 | 230,700 | — | — |
| 2017-08-07 | $15.99 | $15.99 | 318,700 | — | — |
| 2017-08-04 | $16.06 | $16.06 | 343,400 | — | — |
| 2017-08-03 | $15.66 | $15.66 | 482,100 | — | — |
| 2017-08-02 | $16.63 | $16.63 | 139,600 | — | — |
| 2017-08-01 | $16.88 | $16.88 | 148,400 | — | — |
| 2017-07-31 | $16.78 | $16.78 | 238,900 | — | — |
| 2017-07-28 | $16.92 | $16.92 | 211,800 | — | — |
| 2017-07-27 | $17.12 | $17.12 | 353,400 | — | — |
| 2017-07-26 | $17.03 | $17.03 | 207,200 | — | — |
| 2017-07-25 | $17.04 | $17.04 | 259,900 | — | — |
| 2017-07-24 | $17.00 | $17.00 | 293,000 | — | — |
| 2017-07-21 | $16.51 | $16.51 | 143,600 | — | — |
| 2017-07-20 | $16.66 | $16.66 | 226,300 | — | — |
| 2017-07-19 | $16.66 | $16.66 | 395,500 | — | — |
| 2017-07-18 | $17.23 | $17.23 | 174,100 | — | — |
| 2017-07-17 | $17.38 | $17.38 | 235,200 | — | — |
| 2017-07-14 | $17.57 | $17.57 | 199,200 | — | — |
| 2017-07-13 | $17.64 | $17.64 | 259,800 | — | — |
| 2017-07-12 | $17.48 | $17.48 | 319,400 | — | — |
| 2017-07-11 | $17.08 | $17.08 | 342,800 | — | — |
| 2017-07-10 | $16.83 | $16.83 | 172,400 | — | — |
| 2017-07-07 | $16.87 | $16.87 | 228,400 | — | — |
| 2017-07-06 | $16.28 | $16.28 | 301,500 | — | — |
| 2017-07-05 | $16.27 | $16.27 | 157,700 | — | — |
| 2017-07-03 | $16.38 | $16.38 | 71,400 | — | — |
| 2017-06-30 | $16.41 | $16.41 | 216,700 | — | — |
| 2017-06-29 | $16.69 | $16.69 | 260,400 | — | — |
| 2017-06-28 | $16.62 | $16.62 | 246,600 | — | — |
| 2017-06-27 | $16.52 | $16.52 | 254,700 | — | — |
| 2017-06-26 | $16.55 | $16.55 | 495,200 | — | — |
| 2017-06-23 | $16.13 | $16.13 | 769,500 | — | — |
| 2017-06-22 | $15.70 | $15.70 | 185,500 | — | — |
| 2017-06-21 | $15.81 | $15.81 | 199,000 | — | — |
| 2017-06-20 | $15.86 | $15.86 | 200,300 | — | — |
| 2017-06-19 | $16.01 | $16.01 | 141,000 | — | — |
| 2017-06-16 | $15.78 | $15.78 | 431,100 | — | — |
| 2017-06-15 | $15.89 | $15.89 | 184,100 | — | — |
| 2017-06-14 | $15.71 | $15.71 | 224,500 | — | — |
| 2017-06-13 | $15.72 | $15.72 | 164,100 | — | — |
| 2017-06-12 | $15.73 | $15.73 | 242,000 | — | — |
| 2017-06-09 | $15.76 | $15.76 | 402,600 | — | — |
| 2017-06-08 | $15.70 | $15.70 | 315,000 | — | — |
| 2017-06-07 | $14.99 | $14.99 | 784,100 | — | — |
| 2017-06-06 | $14.70 | $14.70 | 338,400 | — | — |
| 2017-06-05 | $14.65 | $14.65 | 179,200 | — | — |
| 2017-06-02 | $14.71 | $14.71 | 407,100 | — | — |
| 2017-06-01 | $14.64 | $14.64 | 334,700 | — | — |
| 2017-05-31 | $14.02 | $14.02 | 279,100 | — | — |
| 2017-05-30 | $13.77 | $13.77 | 115,100 | — | — |
| 2017-05-26 | $13.91 | $13.91 | 191,500 | — | — |
| 2017-05-25 | $13.62 | $13.62 | 129,200 | — | — |
| 2017-05-24 | $13.72 | $13.72 | 189,200 | — | — |
| 2017-05-23 | $13.76 | $13.76 | 110,700 | — | — |
| 2017-05-22 | $13.61 | $13.61 | 121,700 | — | — |
| 2017-05-19 | $13.74 | $13.74 | 191,800 | — | — |
| 2017-05-18 | $13.86 | $13.86 | 291,900 | — | — |
| 2017-05-17 | $13.56 | $13.56 | 258,600 | — | — |
| 2017-05-16 | $14.05 | $14.05 | 328,100 | — | — |
| 2017-05-15 | $14.09 | $14.09 | 153,600 | — | — |
| 2017-05-12 | $14.17 | $14.17 | 194,900 | — | — |
| 2017-05-11 | $14.57 | $14.57 | 232,800 | — | — |
| 2017-05-10 | $14.66 | $14.66 | 169,700 | — | — |
| 2017-05-09 | $14.78 | $14.78 | 218,900 | — | — |
| 2017-05-08 | $14.89 | $14.89 | 228,500 | — | — |
| 2017-05-05 | $14.86 | $14.86 | 279,600 | — | — |
| 2017-05-04 | $14.91 | $14.91 | 233,500 | — | — |
| 2017-05-03 | $14.95 | $14.95 | 294,600 | — | — |
| 2017-05-02 | $15.34 | $15.34 | 164,100 | — | — |
| 2017-05-01 | $15.38 | $15.38 | 253,400 | — | — |
| 2017-04-28 | $15.05 | $15.05 | 381,100 | — | — |
| 2017-04-27 | $14.57 | $14.57 | 278,800 | — | — |
| 2017-04-26 | $14.51 | $14.51 | 231,900 | — | — |
| 2017-04-25 | $14.66 | $14.66 | 279,600 | — | — |
| 2017-04-24 | $14.72 | $14.72 | 278,200 | — | — |
| 2017-04-21 | $14.37 | $14.37 | 217,600 | — | — |
| 2017-04-20 | $14.35 | $14.35 | 150,800 | — | — |
| 2017-04-19 | $14.18 | $14.18 | 114,500 | — | — |
| 2017-04-18 | $14.15 | $14.15 | 125,000 | — | — |
| 2017-04-17 | $14.10 | $14.10 | 152,500 | — | — |
| 2017-04-13 | $13.91 | $13.91 | 181,300 | — | — |
| 2017-04-12 | $14.02 | $14.02 | 204,600 | — | — |
| 2017-04-11 | $14.08 | $14.08 | 147,200 | — | — |
| 2017-04-10 | $13.85 | $13.85 | 252,200 | — | — |
| 2017-04-07 | $14.03 | $14.03 | 232,000 | — | — |
| 2017-04-06 | $14.15 | $14.15 | 508,200 | — | — |
| 2017-04-05 | $14.06 | $14.06 | 312,400 | — | — |
| 2017-04-04 | $13.95 | $13.95 | 223,200 | — | — |
| 2017-04-03 | $13.90 | $13.90 | 318,900 | — | — |
| 2017-03-31 | $14.11 | $14.11 | 457,900 | — | — |
| 2017-03-30 | $13.94 | $13.94 | 324,600 | — | — |
| 2017-03-29 | $13.81 | $13.81 | 367,100 | — | — |
| 2017-03-28 | $13.99 | $13.99 | 443,800 | — | — |
| 2017-03-27 | $13.78 | $13.78 | 373,100 | — | — |
| 2017-03-24 | $13.76 | $13.76 | 342,600 | — | — |
| 2017-03-23 | $13.88 | $13.88 | 940,200 | — | — |
| 2017-03-22 | $12.83 | $12.83 | 562,600 | — | — |
| 2017-03-21 | $12.57 | $12.57 | 319,100 | — | — |
| 2017-03-20 | $12.66 | $12.66 | 167,900 | — | — |
| 2017-03-17 | $12.77 | $12.77 | 327,200 | — | — |
| 2017-03-16 | $12.67 | $12.67 | 212,200 | — | — |
| 2017-03-15 | $12.64 | $12.64 | 174,900 | — | — |
| 2017-03-14 | $12.44 | $12.44 | 237,000 | — | — |
| 2017-03-13 | $12.59 | $12.59 | 139,600 | — | — |
| 2017-03-10 | $12.67 | $12.67 | 157,200 | — | — |
| 2017-03-09 | $12.68 | $12.68 | 187,300 | — | — |
| 2017-03-08 | $12.87 | $12.87 | 382,400 | — | — |
| 2017-03-07 | $13.33 | $13.33 | 289,800 | — | — |
| 2017-03-06 | $13.09 | $13.09 | 356,000 | — | — |
| 2017-03-03 | $13.04 | $13.04 | 313,700 | — | — |
| 2017-03-02 | $12.87 | $12.87 | 812,800 | — | — |
| 2017-03-01 | $12.11 | $12.11 | 318,400 | — | — |
| 2017-02-28 | $11.68 | $11.68 | 192,600 | — | — |
| 2017-02-27 | $11.79 | $11.79 | 182,700 | — | — |
| 2017-02-24 | $11.67 | $11.67 | 202,000 | — | — |
| 2017-02-23 | $11.93 | $11.93 | 164,900 | — | — |
| 2017-02-22 | $11.98 | $11.98 | 148,800 | — | — |
| 2017-02-21 | $11.98 | $11.98 | 294,300 | — | — |
| 2017-02-17 | $11.38 | $11.38 | 366,200 | — | — |
| 2017-02-16 | $11.20 | $11.20 | 268,200 | — | — |
| 2017-02-15 | $11.37 | $11.37 | 154,400 | — | — |
| 2017-02-14 | $11.36 | $11.36 | 145,200 | — | — |
| 2017-02-13 | $11.50 | $11.50 | 113,400 | — | — |
| 2017-02-10 | $11.66 | $11.66 | 144,500 | — | — |
| 2017-02-09 | $11.46 | $11.46 | 191,900 | — | — |
| 2017-02-08 | $11.32 | $11.32 | 124,800 | — | — |
| 2017-02-07 | $11.45 | $11.45 | 205,000 | — | — |
| 2017-02-06 | $11.28 | $11.28 | 185,200 | — | — |
| 2017-02-03 | $11.53 | $11.53 | 212,600 | — | — |
| 2017-02-02 | $11.42 | $11.42 | 122,800 | — | — |
| 2017-02-01 | $11.45 | $11.45 | 173,900 | — | — |
| 2017-01-31 | $11.56 | $11.56 | 217,700 | — | — |
| 2017-01-30 | $11.57 | $11.57 | 303,600 | — | — |
| 2017-01-27 | $11.86 | $11.86 | 248,700 | — | — |
| 2017-01-26 | $12.08 | $12.08 | 156,800 | — | — |
| 2017-01-25 | $12.29 | $12.29 | 177,600 | — | — |
| 2017-01-24 | $12.33 | $12.33 | 206,800 | — | — |
| 2017-01-23 | $12.29 | $12.29 | 78,200 | — | — |
| 2017-01-20 | $12.37 | $12.37 | 116,100 | — | — |
| 2017-01-19 | $12.28 | $12.28 | 176,600 | — | — |
| 2017-01-18 | $12.70 | $12.70 | 168,700 | — | — |
| 2017-01-17 | $12.74 | $12.74 | 155,500 | — | — |
| 2017-01-13 | $12.92 | $12.92 | 165,100 | — | — |
| 2017-01-12 | $12.76 | $12.76 | 124,600 | — | — |
| 2017-01-11 | $12.75 | $12.75 | 182,500 | — | — |
| 2017-01-10 | $12.80 | $12.80 | 133,200 | — | — |
| 2017-01-09 | $12.68 | $12.68 | 156,400 | — | — |
| 2017-01-06 | $12.71 | $12.71 | 156,000 | — | — |
| 2017-01-05 | $12.79 | $12.79 | 169,500 | — | — |
| 2017-01-04 | $12.79 | $12.79 | 153,300 | — | — |
| 2017-01-03 | $12.70 | $12.70 | 467,800 | — | — |