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
- 2015-11-20 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 | $17.85 | $17.85 | 258,800 | — | — |
| 2017-12-28 | $17.78 | $17.78 | 188,400 | — | — |
| 2017-12-27 | $17.93 | $17.93 | 217,600 | — | — |
| 2017-12-26 | $17.82 | $17.82 | 177,400 | — | — |
| 2017-12-22 | $17.72 | $17.72 | 321,100 | — | — |
| 2017-12-21 | $17.60 | $17.60 | 479,200 | — | — |
| 2017-12-20 | $17.08 | $17.08 | 353,200 | — | — |
| 2017-12-19 | $16.80 | $16.80 | 457,000 | — | — |
| 2017-12-18 | $16.37 | $16.37 | 458,400 | — | — |
| 2017-12-15 | $15.73 | $15.73 | 385,400 | — | — |
| 2017-12-14 | $15.21 | $15.21 | 490,900 | — | — |
| 2017-12-13 | $15.50 | $15.50 | 372,300 | — | — |
| 2017-12-12 | $15.57 | $15.57 | 664,300 | — | — |
| 2017-12-11 | $16.16 | $16.16 | 755,200 | — | — |
| 2017-12-08 | $16.16 | $16.16 | 886,100 | — | — |
| 2017-12-07 | $16.00 | $16.00 | 3,056,300 | — | — |
| 2017-12-06 | $19.28 | $19.28 | 584,600 | — | — |
| 2017-12-05 | $18.73 | $18.73 | 302,100 | — | — |
| 2017-12-04 | $18.80 | $18.80 | 312,100 | — | — |
| 2017-12-01 | $18.89 | $18.89 | 274,600 | — | — |
| 2017-11-30 | $18.99 | $18.99 | 201,400 | — | — |
| 2017-11-29 | $19.49 | $19.49 | 193,400 | — | — |
| 2017-11-28 | $19.04 | $19.04 | 135,900 | — | — |
| 2017-11-27 | $18.58 | $18.58 | 227,400 | — | — |
| 2017-11-24 | $18.20 | $18.20 | 42,100 | — | — |
| 2017-11-22 | $18.22 | $18.22 | 101,500 | — | — |
| 2017-11-21 | $18.05 | $18.05 | 102,000 | — | — |
| 2017-11-20 | $18.17 | $18.17 | 115,100 | — | — |
| 2017-11-17 | $18.14 | $18.14 | 140,500 | — | — |
| 2017-11-16 | $17.84 | $17.84 | 165,900 | — | — |
| 2017-11-15 | $17.35 | $17.35 | 165,000 | — | — |
| 2017-11-14 | $17.62 | $17.62 | 189,400 | — | — |
| 2017-11-13 | $17.30 | $17.30 | 113,500 | — | — |
| 2017-11-10 | $17.67 | $17.67 | 172,400 | — | — |
| 2017-11-09 | $17.68 | $17.68 | 243,300 | — | — |
| 2017-11-08 | $16.95 | $16.95 | 210,700 | — | — |
| 2017-11-07 | $17.48 | $17.48 | 241,100 | — | — |
| 2017-11-06 | $17.92 | $17.92 | 197,300 | — | — |
| 2017-11-03 | $18.00 | $18.00 | 301,700 | — | — |
| 2017-11-02 | $18.35 | $18.35 | 479,100 | — | — |
| 2017-11-01 | $19.64 | $19.64 | 577,500 | — | — |
| 2017-10-31 | $20.66 | $20.66 | 172,600 | — | — |
| 2017-10-30 | $20.30 | $20.30 | 185,100 | — | — |
| 2017-10-27 | $20.24 | $20.24 | 272,000 | — | — |
| 2017-10-26 | $20.42 | $20.42 | 151,000 | — | — |
| 2017-10-25 | $20.25 | $20.25 | 85,500 | — | — |
| 2017-10-24 | $20.26 | $20.26 | 163,800 | — | — |
| 2017-10-23 | $20.35 | $20.35 | 185,200 | — | — |
| 2017-10-20 | $19.93 | $19.93 | 127,800 | — | — |
| 2017-10-19 | $19.57 | $19.57 | 201,000 | — | — |
| 2017-10-18 | $19.08 | $19.08 | 202,100 | — | — |
| 2017-10-17 | $19.28 | $19.28 | 94,400 | — | — |
| 2017-10-16 | $19.22 | $19.22 | 109,700 | — | — |
| 2017-10-13 | $18.96 | $18.96 | 322,300 | — | — |
| 2017-10-12 | $19.58 | $19.58 | 629,600 | — | — |
| 2017-10-11 | $19.89 | $19.89 | 113,700 | — | — |
| 2017-10-10 | $20.33 | $20.33 | 115,000 | — | — |
| 2017-10-09 | $20.34 | $20.34 | 90,100 | — | — |
| 2017-10-06 | $20.50 | $20.50 | 64,500 | — | — |
| 2017-10-05 | $20.65 | $20.65 | 83,000 | — | — |
| 2017-10-04 | $20.33 | $20.33 | 96,300 | — | — |
| 2017-10-03 | $20.65 | $20.65 | 106,300 | — | — |
| 2017-10-02 | $20.61 | $20.61 | 160,900 | — | — |
| 2017-09-29 | $20.29 | $20.29 | 81,500 | — | — |
| 2017-09-28 | $20.24 | $20.24 | 88,900 | — | — |
| 2017-09-27 | $20.31 | $20.31 | 109,900 | — | — |
| 2017-09-26 | $20.38 | $20.38 | 345,100 | — | — |
| 2017-09-25 | $19.71 | $19.71 | 99,700 | — | — |
| 2017-09-22 | $19.62 | $19.62 | 98,300 | — | — |
| 2017-09-21 | $19.77 | $19.77 | 134,300 | — | — |
| 2017-09-20 | $19.39 | $19.39 | 132,100 | — | — |
| 2017-09-19 | $19.36 | $19.36 | 120,600 | — | — |
| 2017-09-18 | $19.46 | $19.46 | 119,600 | — | — |
| 2017-09-15 | $19.40 | $19.40 | 236,700 | — | — |
| 2017-09-14 | $19.22 | $19.22 | 94,000 | — | — |
| 2017-09-13 | $19.42 | $19.42 | 256,000 | — | — |
| 2017-09-12 | $19.29 | $19.29 | 126,400 | — | — |
| 2017-09-11 | $19.19 | $19.19 | 184,600 | — | — |
| 2017-09-08 | $19.30 | $19.30 | 314,300 | — | — |
| 2017-09-07 | $19.50 | $19.50 | 340,500 | — | — |
| 2017-09-06 | $20.06 | $20.06 | 1,126,400 | — | — |
| 2017-09-05 | $19.75 | $19.75 | 394,300 | — | — |
| 2017-09-01 | $19.97 | $19.97 | 275,900 | — | — |
| 2017-08-31 | $19.59 | $19.59 | 153,200 | — | — |
| 2017-08-30 | $19.68 | $19.68 | 188,000 | — | — |
| 2017-08-29 | $19.64 | $19.64 | 284,300 | — | — |
| 2017-08-28 | $20.41 | $20.41 | 207,700 | — | — |
| 2017-08-25 | $20.57 | $20.57 | 154,200 | — | — |
| 2017-08-24 | $20.14 | $20.14 | 204,000 | — | — |
| 2017-08-23 | $20.02 | $20.02 | 528,100 | — | — |
| 2017-08-22 | $20.51 | $20.51 | 436,700 | — | — |
| 2017-08-21 | $19.25 | $19.25 | 566,900 | — | — |
| 2017-08-18 | $19.22 | $19.22 | 277,500 | — | — |
| 2017-08-17 | $18.96 | $18.96 | 170,300 | — | — |
| 2017-08-16 | $19.08 | $19.08 | 72,400 | — | — |
| 2017-08-15 | $18.76 | $18.76 | 229,800 | — | — |
| 2017-08-14 | $18.95 | $18.95 | 97,200 | — | — |
| 2017-08-11 | $19.01 | $19.01 | 98,400 | — | — |
| 2017-08-10 | $18.89 | $18.89 | 109,500 | — | — |
| 2017-08-09 | $19.09 | $19.09 | 97,300 | — | — |
| 2017-08-08 | $19.22 | $19.22 | 132,500 | — | — |
| 2017-08-07 | $19.44 | $19.44 | 110,600 | — | — |
| 2017-08-04 | $19.40 | $19.40 | 147,500 | — | — |
| 2017-08-03 | $19.23 | $19.23 | 132,100 | — | — |
| 2017-08-02 | $19.34 | $19.34 | 133,400 | — | — |
| 2017-08-01 | $19.33 | $19.33 | 212,800 | — | — |
| 2017-07-31 | $19.38 | $19.38 | 120,300 | — | — |
| 2017-07-28 | $19.56 | $19.56 | 114,900 | — | — |
| 2017-07-27 | $19.77 | $19.77 | 267,300 | — | — |
| 2017-07-26 | $19.61 | $19.61 | 133,900 | — | — |
| 2017-07-25 | $19.50 | $19.50 | 158,500 | — | — |
| 2017-07-24 | $19.44 | $19.44 | 109,200 | — | — |
| 2017-07-21 | $19.48 | $19.48 | 270,300 | — | — |
| 2017-07-20 | $19.13 | $19.13 | 164,400 | — | — |
| 2017-07-19 | $19.07 | $19.07 | 259,100 | — | — |
| 2017-07-18 | $18.87 | $18.87 | 282,400 | — | — |
| 2017-07-17 | $18.97 | $18.97 | 344,700 | — | — |
| 2017-07-14 | $19.01 | $19.01 | 190,100 | — | — |
| 2017-07-13 | $18.97 | $18.97 | 381,900 | — | — |
| 2017-07-12 | $18.03 | $18.03 | 150,200 | — | — |
| 2017-07-11 | $17.78 | $17.78 | 163,900 | — | — |
| 2017-07-10 | $17.70 | $17.70 | 180,700 | — | — |
| 2017-07-07 | $17.98 | $17.98 | 174,400 | — | — |
| 2017-07-06 | $17.53 | $17.53 | 140,300 | — | — |
| 2017-07-05 | $18.04 | $18.04 | 185,000 | — | — |
| 2017-07-03 | $18.25 | $18.25 | 142,100 | — | — |
| 2017-06-30 | $18.21 | $18.21 | 170,000 | — | — |
| 2017-06-29 | $18.09 | $18.09 | 186,000 | — | — |
| 2017-06-28 | $17.87 | $17.87 | 399,000 | — | — |
| 2017-06-27 | $17.81 | $17.81 | 376,600 | — | — |
| 2017-06-26 | $17.24 | $17.24 | 395,100 | — | — |
| 2017-06-23 | $17.06 | $17.06 | 302,500 | — | — |
| 2017-06-22 | $16.76 | $16.76 | 260,600 | — | — |
| 2017-06-21 | $16.43 | $16.43 | 433,000 | — | — |
| 2017-06-20 | $17.45 | $17.45 | 329,100 | — | — |
| 2017-06-19 | $17.40 | $17.40 | 254,400 | — | — |
| 2017-06-16 | $17.21 | $17.21 | 397,900 | — | — |
| 2017-06-15 | $17.10 | $17.10 | 273,500 | — | — |
| 2017-06-14 | $17.61 | $17.61 | 321,200 | — | — |
| 2017-06-13 | $17.29 | $17.29 | 330,400 | — | — |
| 2017-06-12 | $16.91 | $16.91 | 561,900 | — | — |
| 2017-06-09 | $16.60 | $16.60 | 986,000 | — | — |
| 2017-06-08 | $17.08 | $17.08 | 1,198,500 | — | — |
| 2017-06-07 | $16.75 | $16.75 | 3,436,100 | — | — |
| 2017-06-06 | $20.57 | $20.57 | 769,100 | — | — |
| 2017-06-05 | $20.63 | $20.63 | 274,800 | — | — |
| 2017-06-02 | $19.96 | $19.96 | 244,000 | — | — |
| 2017-06-01 | $20.13 | $20.13 | 251,100 | — | — |
| 2017-05-31 | $19.52 | $19.52 | 169,400 | — | — |
| 2017-05-30 | $19.54 | $19.54 | 120,800 | — | — |
| 2017-05-26 | $19.79 | $19.79 | 184,300 | — | — |
| 2017-05-25 | $19.37 | $19.37 | 235,200 | — | — |
| 2017-05-24 | $19.69 | $19.69 | 381,100 | — | — |
| 2017-05-23 | $20.53 | $20.53 | 209,500 | — | — |
| 2017-05-22 | $21.19 | $21.19 | 224,300 | — | — |
| 2017-05-19 | $20.22 | $20.22 | 311,000 | — | — |
| 2017-05-18 | $20.64 | $20.64 | 221,700 | — | — |
| 2017-05-17 | $20.88 | $20.88 | 176,900 | — | — |
| 2017-05-16 | $21.39 | $21.39 | 181,200 | — | — |
| 2017-05-15 | $21.60 | $21.60 | 143,800 | — | — |
| 2017-05-12 | $21.17 | $21.17 | 184,200 | — | — |
| 2017-05-11 | $21.23 | $21.23 | 120,700 | — | — |
| 2017-05-10 | $21.88 | $21.88 | 109,700 | — | — |
| 2017-05-09 | $21.87 | $21.87 | 125,800 | — | — |
| 2017-05-08 | $21.63 | $21.63 | 174,400 | — | — |
| 2017-05-05 | $21.13 | $21.13 | 111,000 | — | — |
| 2017-05-04 | $20.83 | $20.83 | 121,700 | — | — |
| 2017-05-03 | $20.90 | $20.90 | 149,300 | — | — |
| 2017-05-02 | $21.35 | $21.35 | 197,700 | — | — |
| 2017-05-01 | $21.56 | $21.56 | 316,500 | — | — |
| 2017-04-28 | $22.15 | $22.15 | 509,800 | — | — |
| 2017-04-27 | $22.60 | $22.60 | 708,600 | — | — |
| 2017-04-26 | $21.85 | $21.85 | 279,500 | — | — |
| 2017-04-25 | $21.51 | $21.51 | 292,800 | — | — |
| 2017-04-24 | $20.84 | $20.84 | 203,600 | — | — |
| 2017-04-21 | $20.83 | $20.83 | 260,800 | — | — |
| 2017-04-20 | $20.46 | $20.46 | 213,800 | — | — |
| 2017-04-19 | $20.33 | $20.33 | 327,700 | — | — |
| 2017-04-18 | $20.20 | $20.20 | 153,600 | — | — |
| 2017-04-17 | $20.23 | $20.23 | 393,400 | — | — |
| 2017-04-13 | $20.62 | $20.62 | 153,100 | — | — |
| 2017-04-12 | $20.99 | $20.99 | 151,600 | — | — |
| 2017-04-11 | $21.15 | $21.15 | 208,700 | — | — |
| 2017-04-10 | $20.63 | $20.63 | 198,100 | — | — |
| 2017-04-07 | $20.57 | $20.57 | 181,400 | — | — |
| 2017-04-06 | $20.96 | $20.96 | 345,600 | — | — |
| 2017-04-05 | $20.48 | $20.48 | 367,600 | — | — |
| 2017-04-04 | $20.70 | $20.70 | 235,300 | — | — |
| 2017-04-03 | $20.85 | $20.85 | 331,200 | — | — |
| 2017-03-31 | $21.29 | $21.29 | 160,400 | — | — |
| 2017-03-30 | $21.59 | $21.59 | 245,700 | — | — |
| 2017-03-29 | $21.89 | $21.89 | 223,100 | — | — |
| 2017-03-28 | $21.58 | $21.58 | 334,200 | — | — |
| 2017-03-27 | $21.62 | $21.62 | 415,200 | — | — |
| 2017-03-24 | $22.76 | $22.76 | 463,200 | — | — |
| 2017-03-23 | $22.37 | $22.37 | 480,800 | — | — |
| 2017-03-22 | $22.02 | $22.02 | 3,375,900 | — | — |
| 2017-03-21 | $19.26 | $19.26 | 426,200 | — | — |
| 2017-03-20 | $19.30 | $19.30 | 467,000 | — | — |
| 2017-03-17 | $18.85 | $18.85 | 247,800 | — | — |
| 2017-03-16 | $18.43 | $18.43 | 302,200 | — | — |
| 2017-03-15 | $19.20 | $19.20 | 217,400 | — | — |
| 2017-03-14 | $18.74 | $18.74 | 113,900 | — | — |
| 2017-03-13 | $18.96 | $18.96 | 178,600 | — | — |
| 2017-03-10 | $18.83 | $18.83 | 276,800 | — | — |
| 2017-03-09 | $18.76 | $18.76 | 219,900 | — | — |
| 2017-03-08 | $19.04 | $19.04 | 255,900 | — | — |
| 2017-03-07 | $18.78 | $18.78 | 178,300 | — | — |
| 2017-03-06 | $19.09 | $19.09 | 343,600 | — | — |
| 2017-03-03 | $19.63 | $19.63 | 275,400 | — | — |
| 2017-03-02 | $20.30 | $20.30 | 229,100 | — | — |
| 2017-03-01 | $21.05 | $21.05 | 207,200 | — | — |
| 2017-02-28 | $21.09 | $21.09 | 396,100 | — | — |
| 2017-02-27 | $21.21 | $21.21 | 341,800 | — | — |
| 2017-02-24 | $21.51 | $21.51 | 384,700 | — | — |
| 2017-02-23 | $20.11 | $20.11 | 235,700 | — | — |
| 2017-02-22 | $21.15 | $21.15 | 343,800 | — | — |
| 2017-02-21 | $21.51 | $21.51 | 243,300 | — | — |
| 2017-02-17 | $22.10 | $22.10 | 128,300 | — | — |
| 2017-02-16 | $22.23 | $22.23 | 93,000 | — | — |
| 2017-02-15 | $22.50 | $22.50 | 135,100 | — | — |
| 2017-02-14 | $22.87 | $22.87 | 72,800 | — | — |
| 2017-02-13 | $23.17 | $23.17 | 85,400 | — | — |
| 2017-02-10 | $23.43 | $23.43 | 94,600 | — | — |
| 2017-02-09 | $23.03 | $23.03 | 87,600 | — | — |
| 2017-02-08 | $22.29 | $22.29 | 177,200 | — | — |
| 2017-02-07 | $22.20 | $22.20 | 171,600 | — | — |
| 2017-02-06 | $22.77 | $22.77 | 186,500 | — | — |
| 2017-02-03 | $22.73 | $22.73 | 142,800 | — | — |
| 2017-02-02 | $22.96 | $22.96 | 151,200 | — | — |
| 2017-02-01 | $22.77 | $22.77 | 190,700 | — | — |
| 2017-01-31 | $22.62 | $22.62 | 233,700 | — | — |
| 2017-01-30 | $22.28 | $22.28 | 379,500 | — | — |
| 2017-01-27 | $22.97 | $22.97 | 211,800 | — | — |
| 2017-01-26 | $23.36 | $23.36 | 162,100 | — | — |
| 2017-01-25 | $23.69 | $23.69 | 179,800 | — | — |
| 2017-01-24 | $23.19 | $23.19 | 332,600 | — | — |
| 2017-01-23 | $23.31 | $23.31 | 208,400 | — | — |
| 2017-01-20 | $24.25 | $24.25 | 195,000 | — | — |
| 2017-01-19 | $24.23 | $24.23 | 245,700 | — | — |
| 2017-01-18 | $25.08 | $25.08 | 272,100 | — | — |
| 2017-01-17 | $25.67 | $25.67 | 272,900 | — | — |
| 2017-01-13 | $25.57 | $25.57 | 143,400 | — | — |
| 2017-01-12 | $25.62 | $25.62 | 179,900 | — | — |
| 2017-01-11 | $25.96 | $25.96 | 203,100 | — | — |
| 2017-01-10 | $26.50 | $26.50 | 174,500 | — | — |
| 2017-01-09 | $25.79 | $25.79 | 302,900 | — | — |
| 2017-01-06 | $25.91 | $25.91 | 221,400 | — | — |
| 2017-01-05 | $25.84 | $25.84 | 408,700 | — | — |
| 2017-01-04 | $26.77 | $26.77 | 321,200 | — | — |
| 2017-01-03 | $26.19 | $26.19 | 303,800 | — | — |