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
- 2007-11-09 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 | $20.77 | $22.80 | 293,334 | — | — |
| 2017-12-28 | $20.77 | $22.80 | 344,111 | — | — |
| 2017-12-27 | $20.51 | $22.47 | 161,526 | — | — |
| 2017-12-26 | $20.67 | $22.65 | 114,704 | — | — |
| 2017-12-22 | $20.94 | $22.94 | 166,764 | — | — |
| 2017-12-21 | $20.70 | $22.68 | 339,408 | — | — |
| 2017-12-20 | $20.63 | $22.60 | 397,882 | — | — |
| 2017-12-19 | $20.88 | $22.87 | 398,737 | — | — |
| 2017-12-18 | $20.79 | $22.77 | 169,757 | — | — |
| 2017-12-15 | $21.35 | $23.39 | 555,025 | — | — |
| 2017-12-14 | $20.68 | $22.66 | 200,972 | — | — |
| 2017-12-13 | $21.67 | $23.75 | 230,263 | — | — |
| 2017-12-12 | $22.32 | $24.45 | 335,132 | — | — |
| 2017-12-11 | $21.22 | $23.24 | 190,068 | — | — |
| 2017-12-08 | $21.27 | $23.30 | 136,939 | — | — |
| 2017-12-07 | $21.38 | $23.42 | 171,575 | — | — |
| 2017-12-06 | $21.19 | $23.21 | 107,328 | — | — |
| 2017-12-05 | $21.06 | $23.07 | 183,975 | — | — |
| 2017-12-04 | $21.71 | $23.79 | 171,468 | — | — |
| 2017-12-01 | $22.26 | $24.39 | 164,733 | — | — |
| 2017-11-30 | $22.70 | $24.87 | 161,526 | — | — |
| 2017-11-29 | $22.81 | $24.99 | 305,734 | — | — |
| 2017-11-28 | $22.29 | $24.42 | 232,187 | — | — |
| 2017-11-27 | $22.25 | $24.37 | 195,520 | — | — |
| 2017-11-24 | $23.11 | $25.31 | 90,972 | — | — |
| 2017-11-22 | $22.85 | $25.04 | 158,747 | — | — |
| 2017-11-21 | $22.53 | $24.68 | 205,034 | — | — |
| 2017-11-20 | $22.44 | $24.59 | 233,470 | — | — |
| 2017-11-17 | $22.24 | $24.36 | 256,560 | — | — |
| 2017-11-16 | $22.03 | $24.13 | 237,746 | — | — |
| 2017-11-15 | $21.71 | $23.79 | 183,334 | — | — |
| 2017-11-14 | $22.10 | $24.21 | 119,835 | — | — |
| 2017-11-13 | $21.86 | $23.95 | 108,183 | — | — |
| 2017-11-10 | $21.70 | $23.78 | 129,777 | — | — |
| 2017-11-09 | $21.74 | $23.82 | 229,407 | — | — |
| 2017-11-08 | $21.50 | $23.55 | 282,964 | — | — |
| 2017-11-07 | $21.91 | $24.00 | 144,743 | — | — |
| 2017-11-06 | $21.87 | $23.96 | 105,403 | — | — |
| 2017-11-03 | $21.35 | $23.39 | 136,618 | — | — |
| 2017-11-02 | $21.42 | $23.47 | 126,249 | — | — |
| 2017-11-01 | $20.96 | $22.97 | 162,167 | — | — |
| 2017-10-31 | $21.59 | $23.65 | 258,805 | — | — |
| 2017-10-30 | $21.82 | $23.91 | 260,515 | — | — |
| 2017-10-27 | $22.26 | $24.39 | 157,891 | — | — |
| 2017-10-26 | $21.70 | $23.78 | 164,733 | — | — |
| 2017-10-25 | $21.69 | $23.77 | 151,477 | — | — |
| 2017-10-24 | $21.53 | $23.59 | 99,096 | — | — |
| 2017-10-23 | $21.46 | $23.51 | 113,207 | — | — |
| 2017-10-20 | $21.53 | $23.59 | 120,369 | — | — |
| 2017-10-19 | $21.34 | $23.38 | 105,938 | — | — |
| 2017-10-18 | $20.99 | $23.00 | 111,283 | — | — |
| 2017-10-17 | $20.61 | $22.58 | 150,088 | — | — |
| 2017-10-16 | $20.54 | $22.51 | 152,974 | — | — |
| 2017-10-13 | $20.11 | $22.03 | 277,726 | — | — |
| 2017-10-12 | $20.15 | $22.07 | 197,979 | — | — |
| 2017-10-11 | $20.46 | $22.41 | 355,656 | — | — |
| 2017-10-10 | $20.20 | $22.13 | 117,911 | — | — |
| 2017-10-09 | $20.51 | $22.47 | 139,184 | — | — |
| 2017-10-06 | $21.19 | $23.21 | 147,950 | — | — |
| 2017-10-05 | $21.55 | $23.61 | 85,520 | — | — |
| 2017-10-04 | $21.53 | $23.59 | 130,632 | — | — |
| 2017-10-03 | $21.89 | $23.98 | 157,891 | — | — |
| 2017-10-02 | $21.89 | $23.98 | 176,278 | — | — |
| 2017-09-29 | $21.13 | $23.15 | 120,690 | — | — |
| 2017-09-28 | $21.09 | $23.11 | 78,144 | — | — |
| 2017-09-27 | $20.65 | $22.57 | 200,972 | — | — |
| 2017-09-26 | $20.14 | $22.02 | 134,694 | — | — |
| 2017-09-25 | $19.98 | $21.85 | 160,885 | — | — |
| 2017-09-22 | $19.85 | $21.70 | 108,610 | — | — |
| 2017-09-21 | $19.74 | $21.58 | 106,579 | — | — |
| 2017-09-20 | $19.43 | $21.24 | 149,446 | — | — |
| 2017-09-19 | $18.84 | $20.60 | 125,501 | — | — |
| 2017-09-18 | $19.15 | $20.94 | 154,898 | — | — |
| 2017-09-15 | $19.01 | $20.78 | 463,412 | — | — |
| 2017-09-14 | $19.10 | $20.89 | 145,812 | — | — |
| 2017-09-13 | $19.11 | $20.90 | 123,256 | — | — |
| 2017-09-12 | $19.49 | $21.31 | 119,300 | — | — |
| 2017-09-11 | $19.65 | $21.49 | 172,323 | — | — |
| 2017-09-08 | $19.65 | $21.49 | 120,690 | — | — |
| 2017-09-07 | $19.22 | $21.02 | 96,210 | — | — |
| 2017-09-06 | $19.07 | $20.86 | 213,372 | — | — |
| 2017-09-05 | $19.26 | $21.06 | 155,219 | — | — |
| 2017-09-01 | $19.44 | $21.25 | 97,493 | — | — |
| 2017-08-31 | $19.21 | $21.01 | 154,471 | — | — |
| 2017-08-30 | $18.53 | $20.26 | 86,910 | — | — |
| 2017-08-29 | $18.46 | $20.18 | 107,221 | — | — |
| 2017-08-28 | $18.82 | $20.58 | 125,073 | — | — |
| 2017-08-25 | $18.59 | $20.32 | 358,222 | — | — |
| 2017-08-24 | $18.59 | $20.32 | 154,684 | — | — |
| 2017-08-23 | $18.52 | $20.25 | 83,810 | — | — |
| 2017-08-22 | $18.53 | $20.26 | 91,400 | — | — |
| 2017-08-21 | $18.36 | $20.08 | 136,404 | — | — |
| 2017-08-18 | $18.34 | $20.06 | 119,835 | — | — |
| 2017-08-17 | $18.45 | $20.17 | 181,409 | — | — |
| 2017-08-16 | $18.75 | $20.50 | 145,812 | — | — |
| 2017-08-15 | $18.90 | $20.66 | 128,066 | — | — |
| 2017-08-14 | $18.89 | $20.65 | 129,990 | — | — |
| 2017-08-11 | $18.48 | $20.21 | 138,970 | — | — |
| 2017-08-10 | $18.38 | $20.10 | 199,582 | — | — |
| 2017-08-09 | $18.60 | $20.33 | 242,342 | — | — |
| 2017-08-08 | $18.86 | $20.62 | 175,957 | — | — |
| 2017-08-07 | $18.72 | $20.47 | 360,574 | — | — |
| 2017-08-04 | $18.83 | $20.59 | 473,888 | — | — |
| 2017-08-03 | $20.24 | $22.13 | 214,869 | — | — |
| 2017-08-02 | $20.34 | $22.24 | 220,642 | — | — |
| 2017-08-01 | $20.58 | $22.50 | 173,071 | — | — |
| 2017-07-31 | $20.93 | $22.88 | 179,164 | — | — |
| 2017-07-28 | $20.99 | $22.95 | 106,579 | — | — |
| 2017-07-27 | $20.96 | $22.92 | 164,198 | — | — |
| 2017-07-26 | $21.12 | $23.10 | 380,030 | — | — |
| 2017-07-25 | $21.75 | $23.78 | 290,340 | — | — |
| 2017-07-24 | $21.40 | $23.40 | 361,750 | — | — |
| 2017-07-21 | $21.23 | $23.22 | 215,617 | — | — |
| 2017-07-20 | $21.09 | $23.05 | 288,951 | — | — |
| 2017-07-19 | $20.65 | $22.58 | 248,222 | — | — |
| 2017-07-18 | $20.07 | $21.95 | 101,448 | — | — |
| 2017-07-17 | $20.14 | $22.02 | 97,065 | — | — |
| 2017-07-14 | $20.10 | $21.98 | 154,471 | — | — |
| 2017-07-13 | $19.97 | $21.84 | 103,159 | — | — |
| 2017-07-12 | $20.03 | $21.90 | 130,097 | — | — |
| 2017-07-11 | $19.94 | $21.81 | 144,101 | — | — |
| 2017-07-10 | $19.95 | $21.82 | 274,626 | — | — |
| 2017-07-07 | $20.22 | $22.10 | 131,059 | — | — |
| 2017-07-06 | $19.82 | $21.67 | 256,239 | — | — |
| 2017-07-05 | $20.46 | $22.37 | 194,879 | — | — |
| 2017-07-03 | $20.51 | $22.42 | 75,792 | — | — |
| 2017-06-30 | $20.36 | $22.27 | 169,864 | — | — |
| 2017-06-29 | $20.65 | $22.58 | 164,305 | — | — |
| 2017-06-28 | $20.65 | $22.58 | 364,636 | — | — |
| 2017-06-27 | $20.38 | $22.24 | 172,430 | — | — |
| 2017-06-26 | $20.57 | $22.45 | 311,720 | — | — |
| 2017-06-23 | $20.25 | $22.10 | 1,176,435 | — | — |
| 2017-06-22 | $19.72 | $21.52 | 155,326 | — | — |
| 2017-06-21 | $19.45 | $21.22 | 185,472 | — | — |
| 2017-06-20 | $19.63 | $21.42 | 166,550 | — | — |
| 2017-06-19 | $19.54 | $21.32 | 210,486 | — | — |
| 2017-06-16 | $19.35 | $21.12 | 396,706 | — | — |
| 2017-06-15 | $19.35 | $21.11 | 179,806 | — | — |
| 2017-06-14 | $19.35 | $21.11 | 309,369 | — | — |
| 2017-06-13 | $19.37 | $21.14 | 298,358 | — | — |
| 2017-06-12 | $18.97 | $20.70 | 310,117 | — | — |
| 2017-06-09 | $18.70 | $20.41 | 260,515 | — | — |
| 2017-06-08 | $18.09 | $19.74 | 235,928 | — | — |
| 2017-06-07 | $17.65 | $19.26 | 241,166 | — | — |
| 2017-06-06 | $17.59 | $19.19 | 139,505 | — | — |
| 2017-06-05 | $17.75 | $19.36 | 182,158 | — | — |
| 2017-06-02 | $17.74 | $19.35 | 198,834 | — | — |
| 2017-06-01 | $17.62 | $19.23 | 335,238 | — | — |
| 2017-05-31 | $17.19 | $18.76 | 220,428 | — | — |
| 2017-05-30 | $17.09 | $18.65 | 98,027 | — | — |
| 2017-05-26 | $17.33 | $18.92 | 90,758 | — | — |
| 2017-05-25 | $17.44 | $19.03 | 100,272 | — | — |
| 2017-05-24 | $17.35 | $18.94 | 136,191 | — | — |
| 2017-05-23 | $17.68 | $19.29 | 381,633 | — | — |
| 2017-05-22 | $17.52 | $19.12 | 117,056 | — | — |
| 2017-05-19 | $17.43 | $19.02 | 261,477 | — | — |
| 2017-05-18 | $17.44 | $19.03 | 134,160 | — | — |
| 2017-05-17 | $17.47 | $19.07 | 240,097 | — | — |
| 2017-05-16 | $17.81 | $19.44 | 136,832 | — | — |
| 2017-05-15 | $18.13 | $19.78 | 199,796 | — | — |
| 2017-05-12 | $18.46 | $20.14 | 140,360 | — | — |
| 2017-05-11 | $18.50 | $20.19 | 199,689 | — | — |
| 2017-05-10 | $18.75 | $20.46 | 225,345 | — | — |
| 2017-05-09 | $18.39 | $20.07 | 156,822 | — | — |
| 2017-05-08 | $18.53 | $20.22 | 186,754 | — | — |
| 2017-05-05 | $18.38 | $20.06 | 207,814 | — | — |
| 2017-05-04 | $18.32 | $19.99 | 314,500 | — | — |
| 2017-05-03 | $18.02 | $19.66 | 450,584 | — | — |
| 2017-05-02 | $18.53 | $20.22 | 905,443 | — | — |
| 2017-05-01 | $17.93 | $19.57 | 1,314,336 | — | — |
| 2017-04-28 | $16.79 | $18.32 | 843,869 | — | — |
| 2017-04-27 | $17.89 | $19.52 | 367,950 | — | — |
| 2017-04-26 | $17.81 | $19.44 | 292,478 | — | — |
| 2017-04-25 | $17.63 | $19.24 | 143,994 | — | — |
| 2017-04-24 | $17.51 | $19.11 | 143,567 | — | — |
| 2017-04-21 | $17.32 | $18.90 | 144,850 | — | — |
| 2017-04-20 | $17.35 | $18.94 | 229,728 | — | — |
| 2017-04-19 | $17.10 | $18.66 | 196,482 | — | — |
| 2017-04-18 | $17.01 | $18.56 | 232,508 | — | — |
| 2017-04-17 | $17.28 | $18.85 | 816,395 | — | — |
| 2017-04-13 | $17.35 | $18.94 | 352,342 | — | — |
| 2017-04-12 | $17.82 | $19.45 | 454,004 | — | — |
| 2017-04-11 | $17.60 | $19.20 | 253,888 | — | — |
| 2017-04-10 | $17.40 | $18.99 | 171,147 | — | — |
| 2017-04-07 | $17.31 | $18.89 | 341,866 | — | — |
| 2017-04-06 | $17.28 | $18.85 | 166,230 | — | — |
| 2017-04-05 | $16.90 | $18.45 | 223,849 | — | — |
| 2017-04-04 | $16.95 | $18.50 | 194,986 | — | — |
| 2017-04-03 | $17.14 | $18.70 | 163,557 | — | — |
| 2017-03-31 | $17.59 | $19.19 | 347,960 | — | — |
| 2017-03-30 | $17.49 | $19.09 | 302,634 | — | — |
| 2017-03-29 | $17.10 | $18.66 | 171,147 | — | — |
| 2017-03-28 | $17.14 | $18.66 | 244,480 | — | — |
| 2017-03-27 | $17.16 | $18.68 | 257,629 | — | — |
| 2017-03-24 | $17.20 | $18.73 | 194,986 | — | — |
| 2017-03-23 | $17.11 | $18.63 | 137,367 | — | — |
| 2017-03-22 | $17.02 | $18.53 | 191,351 | — | — |
| 2017-03-21 | $17.08 | $18.60 | 217,969 | — | — |
| 2017-03-20 | $17.42 | $18.96 | 258,270 | — | — |
| 2017-03-17 | $17.19 | $18.72 | 494,733 | — | — |
| 2017-03-16 | $17.05 | $18.57 | 120,476 | — | — |
| 2017-03-15 | $16.92 | $18.42 | 205,034 | — | — |
| 2017-03-14 | $16.87 | $18.36 | 231,332 | — | — |
| 2017-03-13 | $17.19 | $18.72 | 175,851 | — | — |
| 2017-03-10 | $17.51 | $19.06 | 270,885 | — | — |
| 2017-03-09 | $17.36 | $18.90 | 191,244 | — | — |
| 2017-03-08 | $17.29 | $18.82 | 307,017 | — | — |
| 2017-03-07 | $17.30 | $18.83 | 269,923 | — | — |
| 2017-03-06 | $17.56 | $19.12 | 251,429 | — | — |
| 2017-03-03 | $17.70 | $19.27 | 163,236 | — | — |
| 2017-03-02 | $17.49 | $19.04 | 436,793 | — | — |
| 2017-03-01 | $17.61 | $19.17 | 320,593 | — | — |
| 2017-02-28 | $17.62 | $19.19 | 297,930 | — | — |
| 2017-02-27 | $17.90 | $19.49 | 353,518 | — | — |
| 2017-02-24 | $17.75 | $19.32 | 255,598 | — | — |
| 2017-02-23 | $17.58 | $19.14 | 424,500 | — | — |
| 2017-02-22 | $17.50 | $19.05 | 175,316 | — | — |
| 2017-02-21 | $17.42 | $18.96 | 203,324 | — | — |
| 2017-02-17 | $16.94 | $18.44 | 273,450 | — | — |
| 2017-02-16 | $16.93 | $18.43 | 488,961 | — | — |
| 2017-02-15 | $16.74 | $18.23 | 538,242 | — | — |
| 2017-02-14 | $16.82 | $18.31 | 724,675 | — | — |
| 2017-02-13 | $16.23 | $17.67 | 494,947 | — | — |
| 2017-02-10 | $16.23 | $17.67 | 742,848 | — | — |
| 2017-02-09 | $16.34 | $17.79 | 2,090,643 | — | — |
| 2017-02-08 | $18.71 | $20.37 | 194,130 | — | — |
| 2017-02-07 | $19.21 | $20.92 | 307,658 | — | — |
| 2017-02-06 | $18.97 | $20.65 | 357,367 | — | — |
| 2017-02-03 | $19.00 | $20.68 | 274,412 | — | — |
| 2017-02-02 | $18.75 | $20.41 | 232,935 | — | — |
| 2017-02-01 | $18.99 | $20.67 | 184,296 | — | — |
| 2017-01-31 | $19.03 | $20.71 | 205,996 | — | — |
| 2017-01-30 | $18.91 | $20.59 | 268,640 | — | — |
| 2017-01-27 | $19.19 | $20.89 | 119,942 | — | — |
| 2017-01-26 | $19.15 | $20.85 | 117,162 | — | — |
| 2017-01-25 | $19.20 | $20.90 | 166,550 | — | — |
| 2017-01-24 | $19.18 | $20.88 | 141,749 | — | — |
| 2017-01-23 | $19.08 | $20.78 | 170,719 | — | — |
| 2017-01-20 | $18.95 | $20.63 | 151,905 | — | — |
| 2017-01-19 | $18.97 | $20.65 | 225,238 | — | — |
| 2017-01-18 | $19.27 | $20.98 | 175,530 | — | — |
| 2017-01-17 | $19.35 | $21.06 | 175,316 | — | — |
| 2017-01-13 | $19.45 | $21.17 | 166,978 | — | — |
| 2017-01-12 | $19.30 | $21.01 | 222,673 | — | — |
| 2017-01-11 | $19.37 | $21.09 | 276,978 | — | — |
| 2017-01-10 | $19.32 | $21.03 | 296,754 | — | — |
| 2017-01-09 | $19.21 | $20.92 | 329,893 | — | — |
| 2017-01-06 | $19.12 | $20.82 | 316,531 | — | — |
| 2017-01-05 | $19.47 | $21.19 | 402,585 | — | — |
| 2017-01-04 | $19.60 | $21.34 | 1,009,243 | — | — |
| 2017-01-03 | $20.94 | $22.79 | 264,364 | — | — |