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
- 2000-04-06 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 | $20.95 | $33.13 | 3,300 | — | — |
| 2017-12-28 | $20.65 | $32.65 | 16,000 | — | — |
| 2017-12-27 | $20.05 | $31.71 | 2,800 | — | — |
| 2017-12-26 | $20.10 | $31.78 | 6,500 | — | — |
| 2017-12-22 | $20.20 | $31.94 | 4,700 | — | — |
| 2017-12-21 | $20.45 | $32.34 | 3,200 | — | — |
| 2017-12-20 | $20.30 | $32.10 | 2,300 | — | — |
| 2017-12-19 | $20.45 | $32.34 | 3,100 | — | — |
| 2017-12-18 | $20.85 | $32.97 | 3,100 | — | — |
| 2017-12-15 | $20.95 | $33.13 | 9,700 | — | — |
| 2017-12-14 | $20.90 | $33.05 | 1,700 | — | — |
| 2017-12-13 | $21.00 | $33.21 | 2,100 | — | — |
| 2017-12-12 | $20.85 | $32.97 | 2,000 | — | — |
| 2017-12-11 | $21.20 | $33.52 | 2,200 | — | — |
| 2017-12-08 | $21.15 | $33.45 | 6,600 | — | — |
| 2017-12-07 | $20.50 | $32.42 | 4,300 | — | — |
| 2017-12-06 | $20.65 | $32.65 | 6,400 | — | — |
| 2017-12-05 | $21.00 | $33.21 | 3,000 | — | — |
| 2017-12-04 | $21.80 | $34.47 | 4,600 | — | — |
| 2017-12-01 | $21.40 | $33.84 | 2,200 | — | — |
| 2017-11-30 | $21.90 | $34.63 | 1,600 | — | — |
| 2017-11-29 | $21.95 | $34.71 | 23,600 | — | — |
| 2017-11-28 | $21.50 | $34.00 | 20,700 | — | — |
| 2017-11-27 | $21.15 | $33.45 | 9,000 | — | — |
| 2017-11-24 | $20.80 | $32.89 | 4,800 | — | — |
| 2017-11-22 | $20.15 | $31.86 | 2,300 | — | — |
| 2017-11-21 | $20.05 | $31.71 | 8,100 | — | — |
| 2017-11-20 | $19.85 | $31.39 | 5,400 | — | — |
| 2017-11-17 | $19.80 | $31.31 | 3,700 | — | — |
| 2017-11-16 | $19.80 | $31.31 | 1,200 | — | — |
| 2017-11-15 | $19.85 | $31.39 | 13,400 | — | — |
| 2017-11-14 | $19.80 | $31.31 | 7,400 | — | — |
| 2017-11-13 | $19.80 | $31.31 | 5,200 | — | — |
| 2017-11-10 | $19.70 | $31.15 | 4,000 | — | — |
| 2017-11-09 | $19.80 | $31.31 | 1,700 | — | — |
| 2017-11-08 | $19.90 | $31.33 | 2,400 | — | — |
| 2017-11-07 | $19.85 | $31.25 | 1,900 | — | — |
| 2017-11-06 | $19.85 | $31.25 | 2,800 | — | — |
| 2017-11-03 | $19.85 | $31.25 | 2,400 | — | — |
| 2017-11-02 | $19.87 | $31.28 | 3,400 | — | — |
| 2017-11-01 | $19.74 | $31.07 | 3,000 | — | — |
| 2017-10-31 | $19.70 | $31.01 | 6,300 | — | — |
| 2017-10-30 | $19.85 | $31.25 | 1,100 | — | — |
| 2017-10-27 | $19.95 | $31.40 | 5,200 | — | — |
| 2017-10-26 | $19.90 | $31.33 | 6,000 | — | — |
| 2017-10-25 | $19.95 | $31.40 | 8,800 | — | — |
| 2017-10-24 | $19.95 | $31.40 | 11,300 | — | — |
| 2017-10-23 | $19.60 | $30.85 | 10,800 | — | — |
| 2017-10-20 | $19.55 | $30.78 | 10,800 | — | — |
| 2017-10-19 | $19.40 | $30.54 | 2,500 | — | — |
| 2017-10-18 | $19.05 | $29.99 | 13,900 | — | — |
| 2017-10-17 | $19.30 | $30.38 | 2,100 | — | — |
| 2017-10-16 | $19.60 | $30.85 | 9,800 | — | — |
| 2017-10-13 | $19.60 | $30.85 | 9,000 | — | — |
| 2017-10-12 | $19.20 | $30.22 | 33,700 | — | — |
| 2017-10-11 | $18.80 | $29.59 | 149,400 | — | — |
| 2017-10-10 | $19.15 | $30.15 | 3,400 | — | — |
| 2017-10-09 | $18.80 | $29.59 | 1,100 | — | — |
| 2017-10-06 | $19.10 | $30.07 | 9,600 | — | — |
| 2017-10-05 | $18.80 | $29.59 | 1,000 | — | — |
| 2017-10-04 | $18.90 | $29.75 | 800 | — | — |
| 2017-10-03 | $18.50 | $29.12 | 2,300 | — | — |
| 2017-10-02 | $19.16 | $30.16 | 4,500 | — | — |
| 2017-09-29 | $18.50 | $29.12 | 2,600 | — | — |
| 2017-09-28 | $18.75 | $29.52 | 5,800 | — | — |
| 2017-09-27 | $18.95 | $29.83 | 1,700 | — | — |
| 2017-09-26 | $18.85 | $29.67 | 9,500 | — | — |
| 2017-09-25 | $18.20 | $28.65 | 900 | — | — |
| 2017-09-22 | $18.45 | $29.04 | 800 | — | — |
| 2017-09-21 | $18.45 | $29.04 | 2,800 | — | — |
| 2017-09-20 | $18.55 | $29.20 | 6,500 | — | — |
| 2017-09-19 | $18.25 | $28.73 | 7,600 | — | — |
| 2017-09-18 | $18.00 | $28.34 | 15,400 | — | — |
| 2017-09-15 | $18.20 | $28.65 | 10,900 | — | — |
| 2017-09-14 | $17.85 | $28.10 | 2,700 | — | — |
| 2017-09-13 | $17.95 | $28.26 | 2,000 | — | — |
| 2017-09-12 | $18.05 | $28.41 | 3,200 | — | — |
| 2017-09-11 | $17.95 | $28.26 | 4,400 | — | — |
| 2017-09-08 | $18.05 | $28.41 | 11,000 | — | — |
| 2017-09-07 | $17.70 | $27.86 | 9,400 | — | — |
| 2017-09-06 | $17.35 | $27.31 | 6,900 | — | — |
| 2017-09-05 | $17.60 | $27.71 | 1,700 | — | — |
| 2017-09-01 | $17.75 | $27.94 | 4,800 | — | — |
| 2017-08-31 | $17.55 | $27.63 | 5,700 | — | — |
| 2017-08-30 | $17.80 | $28.02 | 600 | — | — |
| 2017-08-29 | $17.75 | $27.94 | 8,200 | — | — |
| 2017-08-28 | $17.90 | $28.18 | 5,500 | — | — |
| 2017-08-25 | $18.00 | $28.34 | 1,400 | — | — |
| 2017-08-24 | $18.10 | $28.49 | 2,400 | — | — |
| 2017-08-23 | $18.00 | $28.34 | 1,300 | — | — |
| 2017-08-22 | $17.95 | $28.26 | 4,100 | — | — |
| 2017-08-21 | $18.20 | $28.65 | 5,100 | — | — |
| 2017-08-18 | $18.05 | $28.41 | 9,000 | — | — |
| 2017-08-17 | $18.20 | $28.65 | 8,500 | — | — |
| 2017-08-16 | $18.00 | $28.34 | 4,700 | — | — |
| 2017-08-15 | $18.05 | $28.41 | 14,600 | — | — |
| 2017-08-14 | $18.05 | $28.41 | 6,100 | — | — |
| 2017-08-11 | $17.90 | $28.18 | 11,500 | — | — |
| 2017-08-10 | $18.20 | $28.65 | 14,600 | — | — |
| 2017-08-09 | $18.40 | $28.96 | 5,200 | — | — |
| 2017-08-08 | $18.20 | $28.51 | 9,000 | — | — |
| 2017-08-07 | $18.30 | $28.66 | 6,500 | — | — |
| 2017-08-04 | $18.20 | $28.51 | 3,800 | — | — |
| 2017-08-03 | $18.25 | $28.59 | 3,500 | — | — |
| 2017-08-02 | $18.20 | $28.51 | 11,700 | — | — |
| 2017-08-01 | $18.10 | $28.35 | 9,000 | — | — |
| 2017-07-31 | $18.25 | $28.59 | 3,200 | — | — |
| 2017-07-28 | $18.14 | $28.41 | 5,200 | — | — |
| 2017-07-27 | $18.20 | $28.51 | 4,600 | — | — |
| 2017-07-26 | $18.20 | $28.51 | 600 | — | — |
| 2017-07-25 | $18.20 | $28.51 | 4,300 | — | — |
| 2017-07-24 | $18.55 | $29.06 | 4,000 | — | — |
| 2017-07-21 | $18.33 | $28.71 | 4,800 | — | — |
| 2017-07-20 | $18.40 | $28.82 | 2,800 | — | — |
| 2017-07-19 | $18.20 | $28.51 | 1,600 | — | — |
| 2017-07-18 | $18.35 | $28.74 | 900 | — | — |
| 2017-07-17 | $18.05 | $28.27 | 8,100 | — | — |
| 2017-07-14 | $18.20 | $28.51 | 3,400 | — | — |
| 2017-07-13 | $18.25 | $28.59 | 1,000 | — | — |
| 2017-07-12 | $18.00 | $28.19 | 1,400 | — | — |
| 2017-07-11 | $18.10 | $28.35 | 6,000 | — | — |
| 2017-07-10 | $18.10 | $28.35 | 1,600 | — | — |
| 2017-07-07 | $18.20 | $28.51 | 2,000 | — | — |
| 2017-07-06 | $17.95 | $28.12 | 2,200 | — | — |
| 2017-07-05 | $18.08 | $28.32 | 1,300 | — | — |
| 2017-07-03 | $18.05 | $28.27 | 1,000 | — | — |
| 2017-06-30 | $18.10 | $28.35 | 5,200 | — | — |
| 2017-06-29 | $18.25 | $28.59 | 2,700 | — | — |
| 2017-06-28 | $18.75 | $29.37 | 2,900 | — | — |
| 2017-06-27 | $18.50 | $28.98 | 6,400 | — | — |
| 2017-06-26 | $18.55 | $29.06 | 11,900 | — | — |
| 2017-06-23 | $18.15 | $28.43 | 1,200 | — | — |
| 2017-06-22 | $18.35 | $28.74 | 4,800 | — | — |
| 2017-06-21 | $18.25 | $28.59 | 500 | — | — |
| 2017-06-20 | $18.40 | $28.82 | 4,000 | — | — |
| 2017-06-19 | $18.55 | $29.06 | 9,300 | — | — |
| 2017-06-16 | $17.85 | $27.96 | 5,700 | — | — |
| 2017-06-15 | $17.98 | $28.16 | 4,200 | — | — |
| 2017-06-14 | $18.23 | $28.56 | 2,400 | — | — |
| 2017-06-13 | $18.50 | $28.98 | 5,600 | — | — |
| 2017-06-12 | $19.02 | $29.79 | 2,300 | — | — |
| 2017-06-09 | $18.95 | $29.68 | 6,200 | — | — |
| 2017-06-08 | $18.45 | $28.90 | 2,400 | — | — |
| 2017-06-07 | $18.40 | $28.82 | 4,500 | — | — |
| 2017-06-06 | $18.05 | $28.27 | 3,200 | — | — |
| 2017-06-05 | $18.20 | $28.51 | 7,800 | — | — |
| 2017-06-02 | $18.20 | $28.51 | 7,600 | — | — |
| 2017-06-01 | $18.30 | $28.66 | 4,200 | — | — |
| 2017-05-31 | $18.30 | $28.66 | 14,000 | — | — |
| 2017-05-30 | $18.80 | $29.45 | 8,200 | — | — |
| 2017-05-26 | $19.15 | $30.00 | 4,600 | — | — |
| 2017-05-25 | $18.93 | $29.65 | 4,100 | — | — |
| 2017-05-24 | $18.90 | $29.60 | 5,900 | — | — |
| 2017-05-23 | $19.05 | $29.84 | 2,400 | — | — |
| 2017-05-22 | $19.20 | $30.07 | 5,500 | — | — |
| 2017-05-19 | $19.26 | $30.17 | 2,800 | — | — |
| 2017-05-18 | $19.65 | $30.78 | 32,500 | — | — |
| 2017-05-17 | $19.70 | $30.86 | 9,100 | — | — |
| 2017-05-16 | $19.80 | $31.01 | 4,500 | — | — |
| 2017-05-15 | $19.60 | $30.70 | 7,800 | — | — |
| 2017-05-12 | $19.85 | $31.09 | 8,800 | — | — |
| 2017-05-11 | $20.20 | $31.64 | 4,400 | — | — |
| 2017-05-10 | $20.00 | $31.33 | 6,900 | — | — |
| 2017-05-09 | $19.78 | $30.86 | 13,900 | — | — |
| 2017-05-08 | $19.76 | $30.83 | 16,000 | — | — |
| 2017-05-05 | $18.85 | $29.41 | 2,600 | — | — |
| 2017-05-04 | $18.65 | $29.09 | 4,700 | — | — |
| 2017-05-03 | $18.50 | $28.86 | 5,000 | — | — |
| 2017-05-02 | $18.40 | $28.70 | 9,200 | — | — |
| 2017-05-01 | $18.65 | $29.09 | 9,100 | — | — |
| 2017-04-28 | $18.45 | $28.78 | 12,700 | — | — |
| 2017-04-27 | $18.45 | $28.78 | 2,100 | — | — |
| 2017-04-26 | $18.60 | $29.02 | 7,800 | — | — |
| 2017-04-25 | $18.30 | $28.55 | 11,300 | — | — |
| 2017-04-24 | $18.30 | $28.55 | 20,800 | — | — |
| 2017-04-21 | $18.55 | $28.94 | 6,700 | — | — |
| 2017-04-20 | $18.25 | $28.47 | 1,100 | — | — |
| 2017-04-19 | $17.85 | $27.85 | 5,700 | — | — |
| 2017-04-18 | $17.85 | $27.85 | 5,500 | — | — |
| 2017-04-17 | $17.80 | $27.77 | 13,400 | — | — |
| 2017-04-13 | $18.10 | $28.24 | 5,100 | — | — |
| 2017-04-12 | $18.70 | $29.17 | 15,800 | — | — |
| 2017-04-11 | $19.00 | $29.64 | 5,700 | — | — |
| 2017-04-10 | $18.90 | $29.49 | 25,800 | — | — |
| 2017-04-07 | $19.08 | $29.77 | 7,500 | — | — |
| 2017-04-06 | $19.30 | $30.11 | 7,500 | — | — |
| 2017-04-05 | $19.50 | $30.42 | 6,000 | — | — |
| 2017-04-04 | $19.55 | $30.50 | 3,400 | — | — |
| 2017-04-03 | $19.85 | $30.97 | 3,300 | — | — |
| 2017-03-31 | $19.90 | $31.05 | 31,600 | — | — |
| 2017-03-30 | $19.95 | $31.12 | 27,700 | — | — |
| 2017-03-29 | $20.10 | $31.36 | 43,400 | — | — |
| 2017-03-28 | $20.00 | $31.20 | 30,000 | — | — |
| 2017-03-27 | $19.90 | $31.05 | 3,900 | — | — |
| 2017-03-24 | $19.84 | $30.95 | 1,700 | — | — |
| 2017-03-23 | $20.15 | $31.44 | 3,900 | — | — |
| 2017-03-22 | $20.00 | $31.20 | 4,400 | — | — |
| 2017-03-21 | $20.10 | $31.36 | 6,600 | — | — |
| 2017-03-20 | $20.40 | $31.83 | 15,600 | — | — |
| 2017-03-17 | $20.10 | $31.36 | 9,700 | — | — |
| 2017-03-16 | $20.00 | $31.20 | 4,800 | — | — |
| 2017-03-15 | $20.00 | $31.20 | 17,400 | — | — |
| 2017-03-14 | $19.50 | $30.42 | 13,600 | — | — |
| 2017-03-13 | $19.75 | $30.81 | 12,600 | — | — |
| 2017-03-10 | $19.30 | $30.11 | 7,600 | — | — |
| 2017-03-09 | $19.70 | $30.73 | 7,200 | — | — |
| 2017-03-08 | $19.90 | $31.05 | 8,200 | — | — |
| 2017-03-07 | $19.35 | $30.19 | 9,900 | — | — |
| 2017-03-06 | $19.35 | $30.19 | 8,200 | — | — |
| 2017-03-03 | $19.50 | $30.42 | 11,200 | — | — |
| 2017-03-02 | $19.55 | $30.50 | 3,900 | — | — |
| 2017-03-01 | $19.80 | $30.89 | 15,300 | — | — |
| 2017-02-28 | $19.70 | $30.73 | 5,400 | — | — |
| 2017-02-27 | $20.25 | $31.59 | 8,000 | — | — |
| 2017-02-24 | $20.05 | $31.28 | 8,200 | — | — |
| 2017-02-23 | $20.25 | $31.59 | 8,800 | — | — |
| 2017-02-22 | $20.00 | $31.20 | 27,700 | — | — |
| 2017-02-21 | $20.10 | $31.36 | 13,800 | — | — |
| 2017-02-17 | $20.49 | $31.97 | 13,100 | — | — |
| 2017-02-16 | $20.79 | $32.43 | 18,900 | — | — |
| 2017-02-15 | $20.90 | $32.61 | 4,600 | — | — |
| 2017-02-14 | $20.80 | $32.45 | 9,400 | — | — |
| 2017-02-13 | $20.80 | $32.45 | 5,600 | — | — |
| 2017-02-10 | $21.30 | $33.23 | 11,000 | — | — |
| 2017-02-09 | $21.30 | $33.23 | 8,200 | — | — |
| 2017-02-08 | $20.85 | $32.53 | 8,500 | — | — |
| 2017-02-07 | $21.59 | $33.56 | 3,200 | — | — |
| 2017-02-06 | $21.05 | $32.72 | 16,300 | — | — |
| 2017-02-03 | $21.25 | $33.03 | 17,900 | — | — |
| 2017-02-02 | $20.45 | $31.78 | 7,900 | — | — |
| 2017-02-01 | $19.80 | $30.77 | 19,800 | — | — |
| 2017-01-31 | $20.90 | $32.48 | 17,600 | — | — |
| 2017-01-30 | $20.20 | $31.40 | 22,600 | — | — |
| 2017-01-27 | $18.85 | $29.30 | 4,900 | — | — |
| 2017-01-26 | $18.85 | $29.30 | 7,200 | — | — |
| 2017-01-25 | $19.00 | $29.53 | 10,400 | — | — |
| 2017-01-24 | $19.44 | $30.22 | 6,300 | — | — |
| 2017-01-23 | $18.95 | $29.45 | 9,900 | — | — |
| 2017-01-20 | $19.35 | $30.08 | 6,100 | — | — |
| 2017-01-19 | $19.80 | $30.77 | 7,800 | — | — |
| 2017-01-18 | $19.95 | $31.01 | 9,000 | — | — |
| 2017-01-17 | $19.65 | $30.54 | 24,200 | — | — |
| 2017-01-13 | $19.10 | $29.69 | 33,800 | — | — |
| 2017-01-12 | $18.00 | $27.98 | 24,500 | — | — |
| 2017-01-11 | $18.45 | $28.68 | 31,400 | — | — |
| 2017-01-10 | $18.75 | $29.14 | 20,100 | — | — |
| 2017-01-09 | $18.70 | $29.06 | 68,900 | — | — |
| 2017-01-06 | $20.10 | $31.24 | 7,500 | — | — |
| 2017-01-05 | $21.00 | $32.64 | 12,400 | — | — |
| 2017-01-04 | $21.35 | $33.18 | 24,800 | — | — |
| 2017-01-03 | $21.50 | $33.42 | 33,000 | — | — |