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
- 1994-09-09 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 | $18.13 | $18.13 | 764,900 | — | — |
| 2017-12-28 | $18.24 | $18.24 | 1,086,300 | — | — |
| 2017-12-27 | $18.04 | $18.04 | 1,120,000 | — | — |
| 2017-12-26 | $17.90 | $17.90 | 1,148,300 | — | — |
| 2017-12-22 | $17.93 | $17.93 | 755,200 | — | — |
| 2017-12-21 | $17.79 | $17.79 | 917,300 | — | — |
| 2017-12-20 | $17.55 | $17.55 | 1,350,900 | — | — |
| 2017-12-19 | $16.94 | $16.94 | 1,609,100 | — | — |
| 2017-12-18 | $16.97 | $16.97 | 2,165,900 | — | — |
| 2017-12-15 | $16.39 | $16.39 | 3,658,900 | — | — |
| 2017-12-14 | $16.38 | $16.38 | 1,279,700 | — | — |
| 2017-12-13 | $17.03 | $17.03 | 822,600 | — | — |
| 2017-12-12 | $17.25 | $17.25 | 1,228,400 | — | — |
| 2017-12-11 | $17.55 | $17.55 | 1,342,300 | — | — |
| 2017-12-08 | $17.80 | $17.80 | 1,694,700 | — | — |
| 2017-12-07 | $17.95 | $17.95 | 681,100 | — | — |
| 2017-12-06 | $18.17 | $18.17 | 1,408,300 | — | — |
| 2017-12-05 | $18.15 | $18.15 | 1,139,800 | — | — |
| 2017-12-04 | $18.29 | $18.29 | 1,936,900 | — | — |
| 2017-12-01 | $18.14 | $18.14 | 2,072,900 | — | — |
| 2017-11-30 | $17.95 | $17.95 | 1,250,700 | — | — |
| 2017-11-29 | $17.54 | $17.54 | 1,411,300 | — | — |
| 2017-11-28 | $17.31 | $17.31 | 612,900 | — | — |
| 2017-11-27 | $17.04 | $17.04 | 872,500 | — | — |
| 2017-11-24 | $17.02 | $17.02 | 235,000 | — | — |
| 2017-11-22 | $17.00 | $17.00 | 733,700 | — | — |
| 2017-11-21 | $16.92 | $16.92 | 1,147,300 | — | — |
| 2017-11-20 | $16.62 | $16.62 | 1,480,200 | — | — |
| 2017-11-17 | $16.37 | $16.37 | 685,600 | — | — |
| 2017-11-16 | $16.15 | $16.15 | 1,363,900 | — | — |
| 2017-11-15 | $16.07 | $16.07 | 1,357,000 | — | — |
| 2017-11-14 | $16.22 | $16.22 | 921,100 | — | — |
| 2017-11-13 | $16.15 | $16.15 | 1,981,600 | — | — |
| 2017-11-10 | $16.27 | $16.27 | 988,800 | — | — |
| 2017-11-09 | $16.34 | $16.34 | 1,067,700 | — | — |
| 2017-11-08 | $16.40 | $16.40 | 2,251,900 | — | — |
| 2017-11-07 | $17.47 | $17.47 | 1,162,700 | — | — |
| 2017-11-06 | $17.60 | $17.60 | 636,800 | — | — |
| 2017-11-03 | $17.49 | $17.49 | 1,072,100 | — | — |
| 2017-11-02 | $17.70 | $17.70 | 909,300 | — | — |
| 2017-11-01 | $17.73 | $17.73 | 1,319,200 | — | — |
| 2017-10-31 | $18.25 | $18.25 | 1,342,200 | — | — |
| 2017-10-30 | $17.79 | $17.79 | 1,203,600 | — | — |
| 2017-10-27 | $17.86 | $17.86 | 888,500 | — | — |
| 2017-10-26 | $17.71 | $17.71 | 1,594,500 | — | — |
| 2017-10-25 | $17.44 | $17.44 | 1,170,100 | — | — |
| 2017-10-24 | $17.55 | $17.55 | 1,277,200 | — | — |
| 2017-10-23 | $17.29 | $17.29 | 1,174,700 | — | — |
| 2017-10-20 | $17.44 | $17.44 | 1,509,600 | — | — |
| 2017-10-19 | $17.06 | $17.06 | 680,000 | — | — |
| 2017-10-18 | $16.98 | $16.98 | 917,300 | — | — |
| 2017-10-17 | $16.70 | $16.70 | 699,300 | — | — |
| 2017-10-16 | $16.72 | $16.72 | 756,000 | — | — |
| 2017-10-13 | $16.86 | $16.86 | 945,700 | — | — |
| 2017-10-12 | $16.93 | $16.93 | 1,386,900 | — | — |
| 2017-10-11 | $16.72 | $16.72 | 1,078,900 | — | — |
| 2017-10-10 | $16.71 | $16.71 | 1,179,300 | — | — |
| 2017-10-09 | $16.51 | $16.51 | 1,376,600 | — | — |
| 2017-10-06 | $16.38 | $16.38 | 3,944,700 | — | — |
| 2017-10-05 | $17.89 | $17.89 | 1,027,800 | — | — |
| 2017-10-04 | $17.84 | $17.84 | 545,900 | — | — |
| 2017-10-03 | $17.83 | $17.83 | 1,061,500 | — | — |
| 2017-10-02 | $17.94 | $17.94 | 927,500 | — | — |
| 2017-09-29 | $17.52 | $17.52 | 1,323,400 | — | — |
| 2017-09-28 | $17.26 | $17.26 | 1,786,200 | — | — |
| 2017-09-27 | $17.29 | $17.29 | 5,876,700 | — | — |
| 2017-09-26 | $18.08 | $18.08 | 3,526,000 | — | — |
| 2017-09-25 | $18.27 | $18.27 | 1,813,300 | — | — |
| 2017-09-22 | $18.26 | $18.26 | 667,600 | — | — |
| 2017-09-21 | $18.08 | $18.08 | 925,400 | — | — |
| 2017-09-20 | $18.06 | $18.06 | 1,274,700 | — | — |
| 2017-09-19 | $18.04 | $18.04 | 722,100 | — | — |
| 2017-09-18 | $18.12 | $18.12 | 931,000 | — | — |
| 2017-09-15 | $17.98 | $17.98 | 2,282,600 | — | — |
| 2017-09-14 | $17.70 | $17.70 | 972,500 | — | — |
| 2017-09-13 | $17.79 | $17.79 | 628,000 | — | — |
| 2017-09-12 | $17.77 | $17.77 | 719,700 | — | — |
| 2017-09-11 | $17.94 | $17.94 | 977,400 | — | — |
| 2017-09-08 | $17.80 | $17.80 | 788,100 | — | — |
| 2017-09-07 | $17.73 | $17.73 | 1,228,100 | — | — |
| 2017-09-06 | $17.71 | $17.71 | 1,237,900 | — | — |
| 2017-09-05 | $17.69 | $17.69 | 1,178,900 | — | — |
| 2017-09-01 | $17.68 | $17.68 | 1,449,800 | — | — |
| 2017-08-31 | $17.40 | $17.40 | 751,400 | — | — |
| 2017-08-30 | $17.31 | $17.31 | 1,075,300 | — | — |
| 2017-08-29 | $17.46 | $17.46 | 1,221,300 | — | — |
| 2017-08-28 | $17.40 | $17.40 | 2,171,000 | — | — |
| 2017-08-25 | $17.58 | $17.58 | 1,597,600 | — | — |
| 2017-08-24 | $17.16 | $17.16 | 1,945,600 | — | — |
| 2017-08-23 | $16.97 | $16.97 | 2,248,700 | — | — |
| 2017-08-22 | $16.18 | $16.18 | 786,800 | — | — |
| 2017-08-21 | $15.82 | $15.82 | 1,045,600 | — | — |
| 2017-08-18 | $15.60 | $15.60 | 1,251,500 | — | — |
| 2017-08-17 | $15.83 | $15.83 | 1,337,500 | — | — |
| 2017-08-16 | $16.58 | $16.58 | 1,091,100 | — | — |
| 2017-08-15 | $16.87 | $16.87 | 1,162,600 | — | — |
| 2017-08-14 | $16.88 | $16.88 | 1,251,500 | — | — |
| 2017-08-11 | $16.06 | $16.06 | 1,472,500 | — | — |
| 2017-08-10 | $16.15 | $16.15 | 2,155,900 | — | — |
| 2017-08-09 | $16.43 | $16.43 | 927,200 | — | — |
| 2017-08-08 | $16.45 | $16.45 | 1,486,400 | — | — |
| 2017-08-07 | $16.69 | $16.69 | 525,500 | — | — |
| 2017-08-04 | $16.62 | $16.62 | 638,900 | — | — |
| 2017-08-03 | $16.34 | $16.34 | 718,500 | — | — |
| 2017-08-02 | $16.16 | $16.16 | 638,900 | — | — |
| 2017-08-01 | $16.25 | $16.25 | 896,900 | — | — |
| 2017-07-31 | $16.27 | $16.27 | 986,300 | — | — |
| 2017-07-28 | $16.64 | $16.64 | 909,100 | — | — |
| 2017-07-27 | $16.50 | $16.50 | 786,300 | — | — |
| 2017-07-26 | $16.61 | $16.61 | 729,500 | — | — |
| 2017-07-25 | $16.88 | $16.88 | 728,300 | — | — |
| 2017-07-24 | $16.76 | $16.76 | 531,200 | — | — |
| 2017-07-21 | $16.83 | $16.83 | 613,800 | — | — |
| 2017-07-20 | $16.78 | $16.78 | 632,600 | — | — |
| 2017-07-19 | $16.74 | $16.74 | 861,400 | — | — |
| 2017-07-18 | $16.40 | $16.40 | 798,400 | — | — |
| 2017-07-17 | $16.54 | $16.54 | 917,700 | — | — |
| 2017-07-14 | $16.63 | $16.63 | 957,900 | — | — |
| 2017-07-13 | $16.40 | $16.40 | 859,600 | — | — |
| 2017-07-12 | $16.19 | $16.19 | 1,058,400 | — | — |
| 2017-07-11 | $15.66 | $15.66 | 1,316,300 | — | — |
| 2017-07-10 | $15.76 | $15.76 | 1,101,000 | — | — |
| 2017-07-07 | $15.92 | $15.92 | 1,037,800 | — | — |
| 2017-07-06 | $15.85 | $15.85 | 1,069,200 | — | — |
| 2017-07-05 | $15.94 | $15.94 | 908,400 | — | — |
| 2017-07-03 | $16.06 | $16.06 | 377,500 | — | — |
| 2017-06-30 | $15.74 | $15.74 | 721,600 | — | — |
| 2017-06-29 | $15.65 | $15.65 | 985,400 | — | — |
| 2017-06-28 | $15.86 | $15.86 | 829,100 | — | — |
| 2017-06-27 | $15.67 | $15.67 | 802,300 | — | — |
| 2017-06-26 | $15.93 | $15.93 | 571,900 | — | — |
| 2017-06-23 | $15.95 | $15.95 | 2,121,300 | — | — |
| 2017-06-22 | $15.69 | $15.69 | 651,600 | — | — |
| 2017-06-21 | $15.55 | $15.55 | 792,800 | — | — |
| 2017-06-20 | $15.69 | $15.69 | 876,600 | — | — |
| 2017-06-19 | $16.29 | $16.29 | 1,029,400 | — | — |
| 2017-06-16 | $15.72 | $15.72 | 1,765,200 | — | — |
| 2017-06-15 | $16.19 | $16.19 | 882,200 | — | — |
| 2017-06-14 | $16.21 | $16.21 | 857,500 | — | — |
| 2017-06-13 | $16.06 | $16.06 | 850,400 | — | — |
| 2017-06-12 | $15.90 | $15.90 | 889,300 | — | — |
| 2017-06-09 | $15.86 | $15.86 | 943,100 | — | — |
| 2017-06-08 | $15.95 | $15.95 | 644,400 | — | — |
| 2017-06-07 | $15.77 | $15.77 | 739,500 | — | — |
| 2017-06-06 | $15.99 | $15.99 | 709,500 | — | — |
| 2017-06-05 | $15.95 | $15.95 | 933,700 | — | — |
| 2017-06-02 | $16.06 | $16.06 | 940,600 | — | — |
| 2017-06-01 | $15.96 | $15.96 | 1,068,000 | — | — |
| 2017-05-31 | $15.67 | $15.67 | 1,409,400 | — | — |
| 2017-05-30 | $15.94 | $15.94 | 817,600 | — | — |
| 2017-05-26 | $16.11 | $16.11 | 709,800 | — | — |
| 2017-05-25 | $16.14 | $16.14 | 853,000 | — | — |
| 2017-05-24 | $16.31 | $16.31 | 1,783,300 | — | — |
| 2017-05-23 | $16.56 | $16.56 | 1,790,900 | — | — |
| 2017-05-22 | $16.08 | $16.08 | 1,378,700 | — | — |
| 2017-05-19 | $15.98 | $15.98 | 1,851,700 | — | — |
| 2017-05-18 | $15.29 | $15.29 | 1,175,100 | — | — |
| 2017-05-17 | $15.18 | $15.18 | 1,310,700 | — | — |
| 2017-05-16 | $15.26 | $15.26 | 874,300 | — | — |
| 2017-05-15 | $15.25 | $15.25 | 1,467,000 | — | — |
| 2017-05-12 | $15.03 | $15.03 | 2,107,400 | — | — |
| 2017-05-11 | $15.45 | $15.45 | 1,229,000 | — | — |
| 2017-05-10 | $15.43 | $15.43 | 1,760,300 | — | — |
| 2017-05-09 | $15.50 | $15.50 | 996,300 | — | — |
| 2017-05-08 | $15.54 | $15.54 | 1,725,500 | — | — |
| 2017-05-05 | $15.61 | $15.61 | 2,729,600 | — | — |
| 2017-05-04 | $14.99 | $14.99 | 723,500 | — | — |
| 2017-05-03 | $14.86 | $14.86 | 961,900 | — | — |
| 2017-05-02 | $14.89 | $14.89 | 805,900 | — | — |
| 2017-05-01 | $15.13 | $15.13 | 720,300 | — | — |
| 2017-04-28 | $15.13 | $15.13 | 770,800 | — | — |
| 2017-04-27 | $15.19 | $15.19 | 683,900 | — | — |
| 2017-04-26 | $15.25 | $15.25 | 866,500 | — | — |
| 2017-04-25 | $15.21 | $15.21 | 741,100 | — | — |
| 2017-04-24 | $15.04 | $15.04 | 1,761,600 | — | — |
| 2017-04-21 | $14.94 | $14.94 | 1,040,000 | — | — |
| 2017-04-20 | $14.95 | $14.95 | 943,200 | — | — |
| 2017-04-19 | $14.99 | $14.99 | 1,008,600 | — | — |
| 2017-04-18 | $15.07 | $15.07 | 1,430,300 | — | — |
| 2017-04-17 | $15.00 | $15.00 | 1,461,400 | — | — |
| 2017-04-13 | $14.79 | $14.79 | 1,000,700 | — | — |
| 2017-04-12 | $14.80 | $14.80 | 992,300 | — | — |
| 2017-04-11 | $14.84 | $14.84 | 1,403,500 | — | — |
| 2017-04-10 | $14.55 | $14.55 | 1,241,100 | — | — |
| 2017-04-07 | $14.22 | $14.22 | 1,237,400 | — | — |
| 2017-04-06 | $14.43 | $14.43 | 802,100 | — | — |
| 2017-04-05 | $14.22 | $14.22 | 859,000 | — | — |
| 2017-04-04 | $14.40 | $14.40 | 1,113,500 | — | — |
| 2017-04-03 | $14.41 | $14.41 | 1,453,100 | — | — |
| 2017-03-31 | $14.52 | $14.52 | 987,900 | — | — |
| 2017-03-30 | $14.40 | $14.40 | 779,000 | — | — |
| 2017-03-29 | $14.49 | $14.49 | 619,800 | — | — |
| 2017-03-28 | $14.42 | $14.42 | 661,400 | — | — |
| 2017-03-27 | $14.39 | $14.39 | 598,100 | — | — |
| 2017-03-24 | $14.31 | $14.31 | 822,100 | — | — |
| 2017-03-23 | $14.37 | $14.37 | 1,082,200 | — | — |
| 2017-03-22 | $14.26 | $14.26 | 722,500 | — | — |
| 2017-03-21 | $14.11 | $14.11 | 820,700 | — | — |
| 2017-03-20 | $14.46 | $14.46 | 784,800 | — | — |
| 2017-03-17 | $14.51 | $14.51 | 2,067,400 | — | — |
| 2017-03-16 | $14.30 | $14.30 | 798,400 | — | — |
| 2017-03-15 | $14.25 | $14.25 | 790,500 | — | — |
| 2017-03-14 | $14.04 | $14.04 | 748,500 | — | — |
| 2017-03-13 | $14.17 | $14.17 | 569,100 | — | — |
| 2017-03-10 | $14.15 | $14.15 | 672,700 | — | — |
| 2017-03-09 | $14.04 | $14.04 | 719,300 | — | — |
| 2017-03-08 | $14.12 | $14.12 | 1,091,500 | — | — |
| 2017-03-07 | $14.14 | $14.14 | 1,148,000 | — | — |
| 2017-03-06 | $14.15 | $14.15 | 1,712,000 | — | — |
| 2017-03-03 | $14.27 | $14.27 | 1,350,100 | — | — |
| 2017-03-02 | $14.14 | $14.14 | 1,515,400 | — | — |
| 2017-03-01 | $14.69 | $14.69 | 3,107,600 | — | — |
| 2017-02-28 | $13.01 | $13.01 | 2,597,800 | — | — |
| 2017-02-27 | $12.80 | $12.80 | 803,700 | — | — |
| 2017-02-24 | $12.72 | $12.72 | 776,500 | — | — |
| 2017-02-23 | $12.82 | $12.82 | 879,600 | — | — |
| 2017-02-22 | $12.61 | $12.61 | 2,068,300 | — | — |
| 2017-02-21 | $12.80 | $12.80 | 1,834,800 | — | — |
| 2017-02-17 | $12.71 | $12.71 | 1,093,200 | — | — |
| 2017-02-16 | $12.62 | $12.62 | 1,018,300 | — | — |
| 2017-02-15 | $12.81 | $12.81 | 652,600 | — | — |
| 2017-02-14 | $12.70 | $12.70 | 718,700 | — | — |
| 2017-02-13 | $12.57 | $12.57 | 720,200 | — | — |
| 2017-02-10 | $12.58 | $12.58 | 710,800 | — | — |
| 2017-02-09 | $12.38 | $12.38 | 666,800 | — | — |
| 2017-02-08 | $12.27 | $12.27 | 1,035,900 | — | — |
| 2017-02-07 | $12.44 | $12.44 | 1,406,700 | — | — |
| 2017-02-06 | $12.29 | $12.29 | 774,900 | — | — |
| 2017-02-03 | $12.33 | $12.33 | 833,100 | — | — |
| 2017-02-02 | $12.17 | $12.17 | 1,518,000 | — | — |
| 2017-02-01 | $12.02 | $12.02 | 944,300 | — | — |
| 2017-01-31 | $12.00 | $12.00 | 2,049,500 | — | — |
| 2017-01-30 | $11.65 | $11.65 | 1,209,900 | — | — |
| 2017-01-27 | $11.92 | $11.92 | 733,500 | — | — |
| 2017-01-26 | $12.01 | $12.01 | 611,900 | — | — |
| 2017-01-25 | $12.16 | $12.16 | 1,428,100 | — | — |
| 2017-01-24 | $12.08 | $12.08 | 1,214,900 | — | — |
| 2017-01-23 | $12.12 | $12.12 | 1,019,300 | — | — |
| 2017-01-20 | $12.10 | $12.10 | 1,436,700 | — | — |
| 2017-01-19 | $12.21 | $12.21 | 1,359,800 | — | — |
| 2017-01-18 | $12.33 | $12.33 | 2,425,300 | — | — |
| 2017-01-17 | $12.28 | $12.28 | 1,581,200 | — | — |
| 2017-01-13 | $12.15 | $12.15 | 2,245,400 | — | — |
| 2017-01-12 | $12.31 | $12.31 | 1,585,600 | — | — |
| 2017-01-11 | $12.78 | $12.78 | 4,656,700 | — | — |
| 2017-01-10 | $12.68 | $12.68 | 1,347,200 | — | — |
| 2017-01-09 | $13.05 | $13.05 | 812,700 | — | — |
| 2017-01-06 | $13.20 | $13.20 | 523,100 | — | — |
| 2017-01-05 | $13.31 | $13.31 | 640,300 | — | — |
| 2017-01-04 | $13.47 | $13.47 | 996,000 | — | — |
| 2017-01-03 | $13.40 | $13.40 | 1,370,600 | — | — |