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
- 2006-10-16 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 | $20.30 | $24.15 | 4,414 | — | — |
| 2017-12-28 | $20.30 | $24.15 | 5,879 | — | — |
| 2017-12-27 | $21.00 | $24.99 | 2,414 | — | — |
| 2017-12-26 | $21.00 | $24.99 | 4,143 | — | — |
| 2017-12-22 | $21.00 | $24.99 | 964 | — | — |
| 2017-12-21 | $20.30 | $24.15 | 2,971 | — | — |
| 2017-12-20 | $20.02 | $23.82 | 1,736 | — | — |
| 2017-12-19 | $19.60 | $23.32 | 5,714 | — | — |
| 2017-12-18 | $21.70 | $25.82 | 7,743 | — | — |
| 2017-12-15 | $20.02 | $23.82 | 1,964 | — | — |
| 2017-12-14 | $19.60 | $23.32 | 6,571 | — | — |
| 2017-12-13 | $19.60 | $23.32 | 2,457 | — | — |
| 2017-12-12 | $19.60 | $23.32 | 1,550 | — | — |
| 2017-12-11 | $19.60 | $23.32 | 1,464 | — | — |
| 2017-12-08 | $19.60 | $23.32 | 3,200 | — | — |
| 2017-12-07 | $19.60 | $23.32 | 2,757 | — | — |
| 2017-12-06 | $19.60 | $23.32 | 5,986 | — | — |
| 2017-12-05 | $19.60 | $23.32 | 8,936 | — | — |
| 2017-12-04 | $21.00 | $24.99 | 1,214 | — | — |
| 2017-12-01 | $21.70 | $25.82 | 4,636 | — | — |
| 2017-11-30 | $21.70 | $25.82 | 6,314 | — | — |
| 2017-11-29 | $21.00 | $24.99 | 6,550 | — | — |
| 2017-11-28 | $22.40 | $26.65 | 5,821 | — | — |
| 2017-11-27 | $22.40 | $26.65 | 7,086 | — | — |
| 2017-11-24 | $22.40 | $26.65 | 2,200 | — | — |
| 2017-11-22 | $22.40 | $26.65 | 6,607 | — | — |
| 2017-11-21 | $22.40 | $26.65 | 8,214 | — | — |
| 2017-11-20 | $23.10 | $27.49 | 3,150 | — | — |
| 2017-11-17 | $22.40 | $26.65 | 3,779 | — | — |
| 2017-11-16 | $23.10 | $27.49 | 8,021 | — | — |
| 2017-11-15 | $22.40 | $26.65 | 5,171 | — | — |
| 2017-11-14 | $22.82 | $27.15 | 4,157 | — | — |
| 2017-11-13 | $22.40 | $26.65 | 9,050 | — | — |
| 2017-11-10 | $23.80 | $28.32 | 6,414 | — | — |
| 2017-11-09 | $22.40 | $26.65 | 7,214 | — | — |
| 2017-11-08 | $23.80 | $28.32 | 11,536 | — | — |
| 2017-11-07 | $24.50 | $29.15 | 52,779 | — | — |
| 2017-11-06 | $21.70 | $25.82 | 8,314 | — | — |
| 2017-11-03 | $21.00 | $24.99 | 14,021 | — | — |
| 2017-11-02 | $21.00 | $24.99 | 5,200 | — | — |
| 2017-11-01 | $20.30 | $24.15 | 5,071 | — | — |
| 2017-10-31 | $22.40 | $26.65 | 8,379 | — | — |
| 2017-10-30 | $21.00 | $24.99 | 10,836 | — | — |
| 2017-10-27 | $21.00 | $24.99 | 2,757 | — | — |
| 2017-10-26 | $21.00 | $24.99 | 914 | — | — |
| 2017-10-25 | $21.00 | $24.99 | 3,379 | — | — |
| 2017-10-24 | $21.00 | $24.99 | 2,900 | — | — |
| 2017-10-23 | $21.00 | $24.99 | 6,643 | — | — |
| 2017-10-20 | $20.30 | $24.15 | 2,536 | — | — |
| 2017-10-19 | $20.30 | $24.15 | 3,129 | — | — |
| 2017-10-18 | $21.00 | $24.99 | 9,929 | — | — |
| 2017-10-17 | $21.00 | $24.99 | 5,871 | — | — |
| 2017-10-16 | $20.30 | $24.15 | 1,657 | — | — |
| 2017-10-13 | $21.00 | $24.99 | 2,971 | — | — |
| 2017-10-12 | $19.60 | $23.32 | 11,500 | — | — |
| 2017-10-11 | $20.30 | $24.15 | 5,164 | — | — |
| 2017-10-10 | $20.30 | $24.15 | 7,950 | — | — |
| 2017-10-09 | $21.00 | $24.99 | 5,686 | — | — |
| 2017-10-06 | $21.70 | $25.82 | 3,429 | — | — |
| 2017-10-05 | $21.00 | $24.99 | 7,114 | — | — |
| 2017-10-04 | $20.30 | $24.15 | 5,507 | — | — |
| 2017-10-03 | $21.00 | $24.99 | 4,379 | — | — |
| 2017-10-02 | $19.60 | $23.32 | 3,464 | — | — |
| 2017-09-29 | $19.60 | $23.32 | 3,107 | — | — |
| 2017-09-28 | $20.30 | $24.15 | 13,593 | — | — |
| 2017-09-27 | $19.60 | $23.32 | 4,421 | — | — |
| 2017-09-26 | $19.60 | $23.32 | 1,314 | — | — |
| 2017-09-25 | $19.60 | $23.32 | 3,107 | — | — |
| 2017-09-22 | $19.60 | $23.32 | 1,079 | — | — |
| 2017-09-21 | $18.90 | $22.49 | 7,057 | — | — |
| 2017-09-20 | $19.60 | $23.32 | 3,150 | — | — |
| 2017-09-19 | $21.00 | $24.99 | 1,279 | — | — |
| 2017-09-18 | $19.60 | $23.32 | 5,764 | — | — |
| 2017-09-15 | $20.30 | $24.15 | 2,529 | — | — |
| 2017-09-14 | $20.30 | $24.15 | 2,064 | — | — |
| 2017-09-13 | $19.60 | $23.32 | 7,657 | — | — |
| 2017-09-12 | $20.30 | $24.15 | 3,364 | — | — |
| 2017-09-11 | $21.00 | $24.99 | 3,421 | — | — |
| 2017-09-08 | $19.60 | $23.32 | 5,336 | — | — |
| 2017-09-07 | $19.60 | $23.32 | 15,179 | — | — |
| 2017-09-06 | $19.60 | $23.32 | 6,036 | — | — |
| 2017-09-05 | $20.30 | $24.15 | 6,050 | — | — |
| 2017-09-01 | $22.12 | $26.32 | 3,543 | — | — |
| 2017-08-31 | $23.10 | $27.49 | 1,207 | — | — |
| 2017-08-30 | $23.10 | $27.49 | 3,279 | — | — |
| 2017-08-29 | $24.22 | $28.82 | 4,214 | — | — |
| 2017-08-28 | $23.80 | $28.32 | 2,507 | — | — |
| 2017-08-25 | $23.80 | $28.32 | 15,243 | — | — |
| 2017-08-24 | $22.40 | $26.65 | 7,443 | — | — |
| 2017-08-23 | $20.30 | $24.15 | 5,329 | — | — |
| 2017-08-22 | $18.90 | $22.49 | 3,279 | — | — |
| 2017-08-21 | $20.30 | $24.15 | 1,286 | — | — |
| 2017-08-18 | $19.60 | $23.32 | 6,300 | — | — |
| 2017-08-17 | $19.60 | $23.32 | 2,257 | — | — |
| 2017-08-16 | $20.30 | $24.15 | 3,871 | — | — |
| 2017-08-15 | $20.72 | $24.65 | 3,957 | — | — |
| 2017-08-14 | $20.30 | $24.15 | 6,850 | — | — |
| 2017-08-11 | $22.40 | $26.65 | 7,779 | — | — |
| 2017-08-10 | $23.10 | $27.49 | 3,471 | — | — |
| 2017-08-09 | $22.40 | $26.65 | 6,200 | — | — |
| 2017-08-08 | $23.80 | $28.32 | 3,457 | — | — |
| 2017-08-07 | $24.50 | $29.15 | 3,957 | — | — |
| 2017-08-04 | $25.20 | $29.99 | 6,764 | — | — |
| 2017-08-03 | $24.50 | $29.15 | 27,771 | — | — |
| 2017-08-02 | $27.30 | $32.48 | 10,707 | — | — |
| 2017-08-01 | $28.70 | $34.15 | 7,064 | — | — |
| 2017-07-31 | $28.00 | $33.32 | 7,300 | — | — |
| 2017-07-28 | $28.00 | $33.32 | 6,864 | — | — |
| 2017-07-27 | $28.00 | $33.32 | 6,329 | — | — |
| 2017-07-26 | $28.00 | $33.32 | 15,607 | — | — |
| 2017-07-25 | $28.70 | $34.15 | 8,200 | — | — |
| 2017-07-24 | $29.40 | $34.98 | 12,057 | — | — |
| 2017-07-21 | $29.40 | $34.98 | 16,543 | — | — |
| 2017-07-20 | $31.50 | $37.48 | 9,957 | — | — |
| 2017-07-19 | $31.50 | $37.48 | 27,236 | — | — |
| 2017-07-18 | $34.30 | $40.81 | 66,114 | — | — |
| 2017-07-17 | $42.00 | $49.98 | 62,336 | — | — |
| 2017-07-14 | $35.70 | $42.48 | 39,029 | — | — |
| 2017-07-13 | $30.80 | $36.65 | 24,429 | — | — |
| 2017-07-12 | $25.90 | $30.82 | 26,657 | — | — |
| 2017-07-11 | $22.12 | $26.32 | 593 | — | — |
| 2017-07-10 | $21.70 | $25.82 | 3,464 | — | — |
| 2017-07-07 | $22.12 | $26.32 | 4,521 | — | — |
| 2017-07-06 | $23.80 | $28.32 | 4,186 | — | — |
| 2017-07-05 | $22.40 | $26.65 | 2,871 | — | — |
| 2017-07-03 | $23.80 | $28.32 | 1,907 | — | — |
| 2017-06-30 | $23.80 | $28.32 | 1,164 | — | — |
| 2017-06-29 | $23.10 | $27.49 | 1,950 | — | — |
| 2017-06-28 | $23.80 | $28.32 | 4,450 | — | — |
| 2017-06-27 | $23.80 | $28.32 | 6,171 | — | — |
| 2017-06-26 | $24.50 | $29.15 | 2,864 | — | — |
| 2017-06-23 | $23.10 | $27.49 | 5,450 | — | — |
| 2017-06-22 | $21.00 | $24.99 | 2,221 | — | — |
| 2017-06-21 | $20.30 | $24.15 | 1,829 | — | — |
| 2017-06-20 | $19.60 | $23.32 | 1,886 | — | — |
| 2017-06-19 | $20.30 | $24.15 | 557 | — | — |
| 2017-06-16 | $19.60 | $23.32 | 1,121 | — | — |
| 2017-06-15 | $19.60 | $23.32 | 929 | — | — |
| 2017-06-14 | $18.90 | $22.49 | 936 | — | — |
| 2017-06-13 | $19.60 | $23.32 | 807 | — | — |
| 2017-06-12 | $19.60 | $23.32 | 2,407 | — | — |
| 2017-06-09 | $18.90 | $22.49 | 1,564 | — | — |
| 2017-06-08 | $18.90 | $22.49 | 1,307 | — | — |
| 2017-06-07 | $19.60 | $23.32 | 650 | — | — |
| 2017-06-06 | $18.90 | $22.49 | 2,407 | — | — |
| 2017-06-05 | $18.90 | $22.49 | 836 | — | — |
| 2017-06-02 | $18.20 | $21.66 | 2,171 | — | — |
| 2017-06-01 | $18.90 | $22.49 | 4,071 | — | — |
| 2017-05-31 | $19.60 | $23.32 | 17,914 | — | — |
| 2017-05-30 | $18.90 | $22.49 | 9,350 | — | — |
| 2017-05-26 | $17.50 | $20.82 | 2,357 | — | — |
| 2017-05-25 | $17.50 | $20.82 | 1,743 | — | — |
| 2017-05-24 | $18.90 | $22.49 | 2,450 | — | — |
| 2017-05-23 | $17.50 | $20.82 | 450 | — | — |
| 2017-05-22 | $18.20 | $21.66 | 1,057 | — | — |
| 2017-05-19 | $18.20 | $21.66 | 1,264 | — | — |
| 2017-05-18 | $17.50 | $20.82 | 2,586 | — | — |
| 2017-05-17 | $18.90 | $22.49 | 4,829 | — | — |
| 2017-05-16 | $18.90 | $22.49 | 4,607 | — | — |
| 2017-05-15 | $21.00 | $24.99 | 6,143 | — | — |
| 2017-05-12 | $21.00 | $24.99 | 3,436 | — | — |
| 2017-05-11 | $21.70 | $25.82 | 5,921 | — | — |
| 2017-05-10 | $21.00 | $24.99 | 13,900 | — | — |
| 2017-05-09 | $23.80 | $28.32 | 4,107 | — | — |
| 2017-05-08 | $25.20 | $29.99 | 1,529 | — | — |
| 2017-05-05 | $23.10 | $27.49 | 2,564 | — | — |
| 2017-05-04 | $25.20 | $29.99 | 2,414 | — | — |
| 2017-05-03 | $24.50 | $29.15 | 2,414 | — | — |
| 2017-05-02 | $24.64 | $29.32 | 2,950 | — | — |
| 2017-05-01 | $25.90 | $30.82 | 4,421 | — | — |
| 2017-04-28 | $23.80 | $28.32 | 4,707 | — | — |
| 2017-04-27 | $24.50 | $29.15 | 1,214 | — | — |
| 2017-04-26 | $23.10 | $27.49 | 4,086 | — | — |
| 2017-04-25 | $23.10 | $27.49 | 857 | — | — |
| 2017-04-24 | $23.10 | $27.49 | 529 | — | — |
| 2017-04-21 | $23.80 | $28.32 | 2,700 | — | — |
| 2017-04-20 | $23.80 | $28.32 | 3,043 | — | — |
| 2017-04-19 | $23.10 | $27.49 | 1,179 | — | — |
| 2017-04-18 | $23.80 | $28.32 | 1,000 | — | — |
| 2017-04-17 | $24.50 | $29.15 | 1,629 | — | — |
| 2017-04-13 | $25.20 | $29.99 | 679 | — | — |
| 2017-04-12 | $25.20 | $29.99 | 1,414 | — | — |
| 2017-04-11 | $25.90 | $30.82 | 3,007 | — | — |
| 2017-04-10 | $24.50 | $29.15 | 1,293 | — | — |
| 2017-04-07 | $24.50 | $29.15 | 1,221 | — | — |
| 2017-04-06 | $25.20 | $29.99 | 6,371 | — | — |
| 2017-04-05 | $23.10 | $27.49 | 2,136 | — | — |
| 2017-04-04 | $24.50 | $29.15 | 2,786 | — | — |
| 2017-04-03 | $23.80 | $28.32 | 3,893 | — | — |
| 2017-03-31 | $24.50 | $29.15 | 986 | — | — |
| 2017-03-30 | $24.50 | $29.15 | 1,571 | — | — |
| 2017-03-29 | $24.50 | $29.15 | 1,136 | — | — |
| 2017-03-28 | $24.50 | $29.15 | 2,636 | — | — |
| 2017-03-27 | $24.50 | $29.15 | 1,236 | — | — |
| 2017-03-24 | $23.10 | $27.49 | 2,493 | — | — |
| 2017-03-23 | $25.20 | $29.99 | 1,586 | — | — |
| 2017-03-22 | $23.10 | $27.49 | 4,900 | — | — |
| 2017-03-21 | $25.90 | $30.82 | 636 | — | — |
| 2017-03-20 | $26.60 | $31.65 | 2,850 | — | — |
| 2017-03-17 | $28.00 | $33.32 | 4,129 | — | — |
| 2017-03-16 | $26.60 | $31.65 | 10,750 | — | — |
| 2017-03-15 | $23.10 | $27.49 | 4,657 | — | — |
| 2017-03-14 | $23.10 | $27.49 | 3,686 | — | — |
| 2017-03-13 | $23.80 | $28.32 | 7,679 | — | — |
| 2017-03-10 | $25.20 | $29.99 | 4,214 | — | — |
| 2017-03-09 | $26.60 | $31.65 | 4,964 | — | — |
| 2017-03-08 | $24.50 | $29.15 | 14,964 | — | — |
| 2017-03-07 | $25.90 | $30.82 | 9,564 | — | — |
| 2017-03-06 | $30.80 | $36.65 | 3,264 | — | — |
| 2017-03-03 | $30.80 | $36.65 | 6,514 | — | — |
| 2017-03-02 | $33.60 | $39.98 | 2,700 | — | — |
| 2017-03-01 | $32.90 | $39.15 | 2,143 | — | — |
| 2017-02-28 | $33.60 | $39.98 | 3,614 | — | — |
| 2017-02-27 | $35.00 | $41.65 | 3,307 | — | — |
| 2017-02-24 | $35.70 | $42.48 | 5,171 | — | — |
| 2017-02-23 | $35.00 | $41.65 | 7,443 | — | — |
| 2017-02-22 | $36.40 | $43.31 | 3,907 | — | — |
| 2017-02-21 | $37.80 | $44.98 | 2,857 | — | — |
| 2017-02-17 | $37.10 | $44.14 | 5,207 | — | — |
| 2017-02-16 | $37.10 | $44.14 | 886 | — | — |
| 2017-02-15 | $36.40 | $43.31 | 771 | — | — |
| 2017-02-14 | $36.40 | $43.31 | 1,786 | — | — |
| 2017-02-13 | $36.82 | $43.81 | 2,900 | — | — |
| 2017-02-10 | $36.40 | $43.31 | 1,514 | — | — |
| 2017-02-09 | $37.80 | $44.98 | 8,550 | — | — |
| 2017-02-08 | $32.90 | $39.15 | 3,800 | — | — |
| 2017-02-07 | $34.30 | $40.81 | 2,336 | — | — |
| 2017-02-06 | $35.42 | $42.15 | 914 | — | — |
| 2017-02-03 | $35.00 | $41.65 | 2,579 | — | — |
| 2017-02-02 | $35.70 | $42.48 | 3,707 | — | — |
| 2017-02-01 | $35.70 | $42.48 | 1,807 | — | — |
| 2017-01-31 | $35.70 | $42.48 | 2,043 | — | — |
| 2017-01-30 | $35.70 | $42.48 | 2,179 | — | — |
| 2017-01-27 | $37.10 | $44.14 | 3,764 | — | — |
| 2017-01-26 | $37.52 | $44.64 | 2,550 | — | — |
| 2017-01-25 | $38.50 | $45.81 | 3,264 | — | — |
| 2017-01-24 | $38.50 | $45.81 | 3,436 | — | — |
| 2017-01-23 | $37.80 | $44.98 | 7,864 | — | — |
| 2017-01-20 | $37.10 | $44.14 | 3,700 | — | — |
| 2017-01-19 | $35.00 | $41.65 | 2,586 | — | — |
| 2017-01-18 | $35.70 | $42.48 | 3,150 | — | — |
| 2017-01-17 | $36.40 | $43.31 | 3,429 | — | — |
| 2017-01-13 | $37.10 | $44.14 | 1,236 | — | — |
| 2017-01-12 | $37.10 | $44.14 | 1,564 | — | — |
| 2017-01-11 | $38.50 | $45.81 | 3,679 | — | — |
| 2017-01-10 | $37.80 | $44.98 | 1,293 | — | — |
| 2017-01-09 | $37.80 | $44.98 | 5,129 | — | — |
| 2017-01-06 | $37.10 | $44.14 | 2,486 | — | — |
| 2017-01-05 | $37.80 | $44.98 | 1,971 | — | — |
| 2017-01-04 | $38.50 | $45.81 | 5,514 | — | — |
| 2017-01-03 | $38.50 | $45.81 | 3,357 | — | — |