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
- 2013-03-26 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 | $20.72 | $25.78 | 14,700 | — | — |
| 2017-12-28 | $20.56 | $25.58 | 29,300 | — | — |
| 2017-12-27 | $20.46 | $25.46 | 8,300 | — | — |
| 2017-12-26 | $20.49 | $25.50 | 14,800 | — | — |
| 2017-12-22 | $20.50 | $25.51 | 26,900 | — | — |
| 2017-12-21 | $20.57 | $25.59 | 17,400 | — | — |
| 2017-12-20 | $20.40 | $25.29 | 24,800 | — | — |
| 2017-12-19 | $20.32 | $25.20 | 20,200 | — | — |
| 2017-12-18 | $20.30 | $25.17 | 8,300 | — | — |
| 2017-12-15 | $20.35 | $25.23 | 13,000 | — | — |
| 2017-12-14 | $20.39 | $25.28 | 35,200 | — | — |
| 2017-12-13 | $20.27 | $25.13 | 24,100 | — | — |
| 2017-12-12 | $20.26 | $25.12 | 8,400 | — | — |
| 2017-12-11 | $20.29 | $25.16 | 10,600 | — | — |
| 2017-12-08 | $20.24 | $25.10 | 37,200 | — | — |
| 2017-12-07 | $20.37 | $25.26 | 16,700 | — | — |
| 2017-12-06 | $20.32 | $25.20 | 15,700 | — | — |
| 2017-12-05 | $20.16 | $25.00 | 11,000 | — | — |
| 2017-12-04 | $20.05 | $24.86 | 18,200 | — | — |
| 2017-12-01 | $19.99 | $24.79 | 51,000 | — | — |
| 2017-11-30 | $19.84 | $24.60 | 29,200 | — | — |
| 2017-11-29 | $19.88 | $24.65 | 38,200 | — | — |
| 2017-11-28 | $19.80 | $24.55 | 26,100 | — | — |
| 2017-11-27 | $19.70 | $24.43 | 37,100 | — | — |
| 2017-11-24 | $19.72 | $24.45 | 11,200 | — | — |
| 2017-11-22 | $19.74 | $24.48 | 39,000 | — | — |
| 2017-11-21 | $19.74 | $24.48 | 40,600 | — | — |
| 2017-11-20 | $19.77 | $24.43 | 75,300 | — | — |
| 2017-11-17 | $19.91 | $24.60 | 33,400 | — | — |
| 2017-11-16 | $19.87 | $24.55 | 24,900 | — | — |
| 2017-11-15 | $19.87 | $24.55 | 22,300 | — | — |
| 2017-11-14 | $19.87 | $24.55 | 34,700 | — | — |
| 2017-11-13 | $19.86 | $24.54 | 32,600 | — | — |
| 2017-11-10 | $19.94 | $24.64 | 31,200 | — | — |
| 2017-11-09 | $20.05 | $24.77 | 32,100 | — | — |
| 2017-11-08 | $20.19 | $24.94 | 19,100 | — | — |
| 2017-11-07 | $20.10 | $24.83 | 14,200 | — | — |
| 2017-11-06 | $19.93 | $24.62 | 36,800 | — | — |
| 2017-11-03 | $20.01 | $24.72 | 25,100 | — | — |
| 2017-11-02 | $20.14 | $24.88 | 9,800 | — | — |
| 2017-11-01 | $20.09 | $24.82 | 20,900 | — | — |
| 2017-10-31 | $20.06 | $24.78 | 18,100 | — | — |
| 2017-10-30 | $20.05 | $24.77 | 19,700 | — | — |
| 2017-10-27 | $19.99 | $24.70 | 14,500 | — | — |
| 2017-10-26 | $19.98 | $24.69 | 41,300 | — | — |
| 2017-10-25 | $20.13 | $24.87 | 26,700 | — | — |
| 2017-10-24 | $20.17 | $24.92 | 18,900 | — | — |
| 2017-10-23 | $20.17 | $24.92 | 20,100 | — | — |
| 2017-10-20 | $20.21 | $24.88 | 13,000 | — | — |
| 2017-10-19 | $20.33 | $25.03 | 24,500 | — | — |
| 2017-10-18 | $20.18 | $24.84 | 23,600 | — | — |
| 2017-10-17 | $20.32 | $25.02 | 23,000 | — | — |
| 2017-10-16 | $20.36 | $25.07 | 19,100 | — | — |
| 2017-10-13 | $20.34 | $25.04 | 7,400 | — | — |
| 2017-10-12 | $20.31 | $25.00 | 7,500 | — | — |
| 2017-10-11 | $20.36 | $25.07 | 19,100 | — | — |
| 2017-10-10 | $20.27 | $24.96 | 11,200 | — | — |
| 2017-10-09 | $20.35 | $25.05 | 18,600 | — | — |
| 2017-10-06 | $20.20 | $24.87 | 21,300 | — | — |
| 2017-10-05 | $20.26 | $24.94 | 60,600 | — | — |
| 2017-10-04 | $20.36 | $25.07 | 41,800 | — | — |
| 2017-10-03 | $20.26 | $24.94 | 32,900 | — | — |
| 2017-10-02 | $20.36 | $25.07 | 35,300 | — | — |
| 2017-09-29 | $20.47 | $25.20 | 28,800 | — | — |
| 2017-09-28 | $20.41 | $25.13 | 39,600 | — | — |
| 2017-09-27 | $20.48 | $25.21 | 49,400 | — | — |
| 2017-09-26 | $20.64 | $25.41 | 26,600 | — | — |
| 2017-09-25 | $20.77 | $25.57 | 27,800 | — | — |
| 2017-09-22 | $20.68 | $25.46 | 20,500 | — | — |
| 2017-09-21 | $20.65 | $25.42 | 31,300 | — | — |
| 2017-09-20 | $20.99 | $25.75 | 18,500 | — | — |
| 2017-09-19 | $20.97 | $25.73 | 22,600 | — | — |
| 2017-09-18 | $21.00 | $25.77 | 10,200 | — | — |
| 2017-09-15 | $21.02 | $25.79 | 33,000 | — | — |
| 2017-09-14 | $20.86 | $25.59 | 20,400 | — | — |
| 2017-09-13 | $20.90 | $25.64 | 10,200 | — | — |
| 2017-09-12 | $20.79 | $25.51 | 18,400 | — | — |
| 2017-09-11 | $20.85 | $25.58 | 16,700 | — | — |
| 2017-09-08 | $20.74 | $25.45 | 26,200 | — | — |
| 2017-09-07 | $20.62 | $25.30 | 16,200 | — | — |
| 2017-09-06 | $20.54 | $25.20 | 20,400 | — | — |
| 2017-09-05 | $20.59 | $25.26 | 13,400 | — | — |
| 2017-09-01 | $20.60 | $25.28 | 18,000 | — | — |
| 2017-08-31 | $20.67 | $25.36 | 11,700 | — | — |
| 2017-08-30 | $20.67 | $25.36 | 8,400 | — | — |
| 2017-08-29 | $20.70 | $25.40 | 8,900 | — | — |
| 2017-08-28 | $20.63 | $25.31 | 8,000 | — | — |
| 2017-08-25 | $20.59 | $25.26 | 5,600 | — | — |
| 2017-08-24 | $20.63 | $25.31 | 9,700 | — | — |
| 2017-08-23 | $20.65 | $25.34 | 12,800 | — | — |
| 2017-08-22 | $20.58 | $25.25 | 15,100 | — | — |
| 2017-08-21 | $20.55 | $25.13 | 9,200 | — | — |
| 2017-08-18 | $20.50 | $25.07 | 11,700 | — | — |
| 2017-08-17 | $20.48 | $25.04 | 19,600 | — | — |
| 2017-08-16 | $20.39 | $24.93 | 6,200 | — | — |
| 2017-08-15 | $20.31 | $24.83 | 12,000 | — | — |
| 2017-08-14 | $20.39 | $24.93 | 17,100 | — | — |
| 2017-08-11 | $20.44 | $24.99 | 25,400 | — | — |
| 2017-08-10 | $20.49 | $25.05 | 49,200 | — | — |
| 2017-08-09 | $20.44 | $24.99 | 14,700 | — | — |
| 2017-08-08 | $20.48 | $25.04 | 18,900 | — | — |
| 2017-08-07 | $20.68 | $25.29 | 21,700 | — | — |
| 2017-08-04 | $20.63 | $25.23 | 8,000 | — | — |
| 2017-08-03 | $20.75 | $25.37 | 4,900 | — | — |
| 2017-08-02 | $20.76 | $25.38 | 15,300 | — | — |
| 2017-08-01 | $20.68 | $25.29 | 10,700 | — | — |
| 2017-07-31 | $20.62 | $25.21 | 34,500 | — | — |
| 2017-07-28 | $20.56 | $25.14 | 9,900 | — | — |
| 2017-07-27 | $20.40 | $24.94 | 20,300 | — | — |
| 2017-07-26 | $20.37 | $24.91 | 28,900 | — | — |
| 2017-07-25 | $20.36 | $24.90 | 14,200 | — | — |
| 2017-07-24 | $20.49 | $25.05 | 29,000 | — | — |
| 2017-07-21 | $20.51 | $25.08 | 21,800 | — | — |
| 2017-07-20 | $20.52 | $25.09 | 31,000 | — | — |
| 2017-07-19 | $20.48 | $24.95 | 10,400 | — | — |
| 2017-07-18 | $20.49 | $24.97 | 9,900 | — | — |
| 2017-07-17 | $20.45 | $24.92 | 11,600 | — | — |
| 2017-07-14 | $20.50 | $24.98 | 28,200 | — | — |
| 2017-07-13 | $20.36 | $24.81 | 21,900 | — | — |
| 2017-07-12 | $20.33 | $24.77 | 30,700 | — | — |
| 2017-07-11 | $20.33 | $24.77 | 17,100 | — | — |
| 2017-07-10 | $20.29 | $24.72 | 26,600 | — | — |
| 2017-07-07 | $20.21 | $24.63 | 22,300 | — | — |
| 2017-07-06 | $20.10 | $24.49 | 21,700 | — | — |
| 2017-07-05 | $20.09 | $24.48 | 27,900 | — | — |
| 2017-07-03 | $20.17 | $24.58 | 13,600 | — | — |
| 2017-06-30 | $20.08 | $24.47 | 31,900 | — | — |
| 2017-06-29 | $20.20 | $24.61 | 41,500 | — | — |
| 2017-06-28 | $20.51 | $24.99 | 21,500 | — | — |
| 2017-06-27 | $20.64 | $25.15 | 20,900 | — | — |
| 2017-06-26 | $20.78 | $25.32 | 8,500 | — | — |
| 2017-06-23 | $20.80 | $25.34 | 5,700 | — | — |
| 2017-06-22 | $20.81 | $25.36 | 14,600 | — | — |
| 2017-06-21 | $20.65 | $25.16 | 14,200 | — | — |
| 2017-06-20 | $20.78 | $25.23 | 29,700 | — | — |
| 2017-06-19 | $20.67 | $25.10 | 10,800 | — | — |
| 2017-06-16 | $20.52 | $24.92 | 40,400 | — | — |
| 2017-06-15 | $20.86 | $25.33 | 16,400 | — | — |
| 2017-06-14 | $20.78 | $25.23 | 35,400 | — | — |
| 2017-06-13 | $20.66 | $25.09 | 20,100 | — | — |
| 2017-06-12 | $20.58 | $24.99 | 26,400 | — | — |
| 2017-06-09 | $20.68 | $25.11 | 8,500 | — | — |
| 2017-06-08 | $20.68 | $25.11 | 10,900 | — | — |
| 2017-06-07 | $20.68 | $25.11 | 20,200 | — | — |
| 2017-06-06 | $20.60 | $25.02 | 10,000 | — | — |
| 2017-06-05 | $20.58 | $24.99 | 8,000 | — | — |
| 2017-06-02 | $20.55 | $24.95 | 42,000 | — | — |
| 2017-06-01 | $20.65 | $25.08 | 20,300 | — | — |
| 2017-05-31 | $20.58 | $24.99 | 9,000 | — | — |
| 2017-05-30 | $20.53 | $24.93 | 10,600 | — | — |
| 2017-05-26 | $20.46 | $24.85 | 24,100 | — | — |
| 2017-05-25 | $20.47 | $24.86 | 35,200 | — | — |
| 2017-05-24 | $20.69 | $25.12 | 6,600 | — | — |
| 2017-05-23 | $20.76 | $25.21 | 21,500 | — | — |
| 2017-05-22 | $20.57 | $24.98 | 34,800 | — | — |
| 2017-05-19 | $20.51 | $24.82 | 11,800 | — | — |
| 2017-05-18 | $20.46 | $24.76 | 10,500 | — | — |
| 2017-05-17 | $20.43 | $24.72 | 15,600 | — | — |
| 2017-05-16 | $20.41 | $24.70 | 20,800 | — | — |
| 2017-05-15 | $20.35 | $24.63 | 7,300 | — | — |
| 2017-05-12 | $20.27 | $24.53 | 22,900 | — | — |
| 2017-05-11 | $20.00 | $24.20 | 23,900 | — | — |
| 2017-05-10 | $19.98 | $24.18 | 13,900 | — | — |
| 2017-05-09 | $20.00 | $24.20 | 44,000 | — | — |
| 2017-05-08 | $20.06 | $24.28 | 50,200 | — | — |
| 2017-05-05 | $20.38 | $24.66 | 37,600 | — | — |
| 2017-05-04 | $20.32 | $24.59 | 14,100 | — | — |
| 2017-05-03 | $20.44 | $24.74 | 31,300 | — | — |
| 2017-05-02 | $20.23 | $24.48 | 27,000 | — | — |
| 2017-05-01 | $20.37 | $24.65 | 19,700 | — | — |
| 2017-04-28 | $20.25 | $24.51 | 44,700 | — | — |
| 2017-04-27 | $20.12 | $24.35 | 33,500 | — | — |
| 2017-04-26 | $20.21 | $24.46 | 36,800 | — | — |
| 2017-04-25 | $20.14 | $24.37 | 22,400 | — | — |
| 2017-04-24 | $20.08 | $24.30 | 32,300 | — | — |
| 2017-04-21 | $20.15 | $24.38 | 26,300 | — | — |
| 2017-04-20 | $20.26 | $24.52 | 31,400 | — | — |
| 2017-04-19 | $20.21 | $24.46 | 28,800 | — | — |
| 2017-04-18 | $20.30 | $24.48 | 29,700 | — | — |
| 2017-04-17 | $20.26 | $24.43 | 67,300 | — | — |
| 2017-04-13 | $20.30 | $24.48 | 62,800 | — | — |
| 2017-04-12 | $20.27 | $24.44 | 54,600 | — | — |
| 2017-04-11 | $20.07 | $24.20 | 46,100 | — | — |
| 2017-04-10 | $20.05 | $24.18 | 90,700 | — | — |
| 2017-04-07 | $19.81 | $23.89 | 35,300 | — | — |
| 2017-04-06 | $19.63 | $23.67 | 17,900 | — | — |
| 2017-04-05 | $19.53 | $23.55 | 20,800 | — | — |
| 2017-04-04 | $19.53 | $23.55 | 58,700 | — | — |
| 2017-04-03 | $19.50 | $23.52 | 46,200 | — | — |
| 2017-03-31 | $19.57 | $23.60 | 43,700 | — | — |
| 2017-03-30 | $19.53 | $23.55 | 34,700 | — | — |
| 2017-03-29 | $19.50 | $23.52 | 38,500 | — | — |
| 2017-03-28 | $19.50 | $23.52 | 8,200 | — | — |
| 2017-03-27 | $19.46 | $23.47 | 21,700 | — | — |
| 2017-03-24 | $19.36 | $23.35 | 64,600 | — | — |
| 2017-03-23 | $19.34 | $23.32 | 14,400 | — | — |
| 2017-03-22 | $19.30 | $23.27 | 18,100 | — | — |
| 2017-03-21 | $19.28 | $23.16 | 18,300 | — | — |
| 2017-03-20 | $19.16 | $23.02 | 18,900 | — | — |
| 2017-03-17 | $19.07 | $22.91 | 17,800 | — | — |
| 2017-03-16 | $19.08 | $22.92 | 58,300 | — | — |
| 2017-03-15 | $19.02 | $22.85 | 26,400 | — | — |
| 2017-03-14 | $18.80 | $22.59 | 27,700 | — | — |
| 2017-03-13 | $18.83 | $22.62 | 24,000 | — | — |
| 2017-03-10 | $18.80 | $22.59 | 28,300 | — | — |
| 2017-03-09 | $18.87 | $22.67 | 48,400 | — | — |
| 2017-03-08 | $19.06 | $22.90 | 34,300 | — | — |
| 2017-03-07 | $19.10 | $22.95 | 37,600 | — | — |
| 2017-03-06 | $19.18 | $23.04 | 29,200 | — | — |
| 2017-03-03 | $19.17 | $23.03 | 42,100 | — | — |
| 2017-03-02 | $19.28 | $23.16 | 24,800 | — | — |
| 2017-03-01 | $19.30 | $23.19 | 40,100 | — | — |
| 2017-02-28 | $19.49 | $23.42 | 28,700 | — | — |
| 2017-02-27 | $19.45 | $23.37 | 20,900 | — | — |
| 2017-02-24 | $19.54 | $23.48 | 16,900 | — | — |
| 2017-02-23 | $19.43 | $23.34 | 24,600 | — | — |
| 2017-02-22 | $19.43 | $23.34 | 24,500 | — | — |
| 2017-02-21 | $19.40 | $23.31 | 27,500 | — | — |
| 2017-02-17 | $19.61 | $23.56 | 33,300 | — | — |
| 2017-02-16 | $19.42 | $23.33 | 26,400 | — | — |
| 2017-02-15 | $19.48 | $23.32 | 26,000 | — | — |
| 2017-02-14 | $19.60 | $23.46 | 26,700 | — | — |
| 2017-02-13 | $19.69 | $23.57 | 14,500 | — | — |
| 2017-02-10 | $19.70 | $23.58 | 10,900 | — | — |
| 2017-02-09 | $19.74 | $23.63 | 14,400 | — | — |
| 2017-02-08 | $19.84 | $23.75 | 31,900 | — | — |
| 2017-02-07 | $19.77 | $23.67 | 21,900 | — | — |
| 2017-02-06 | $19.69 | $23.57 | 14,800 | — | — |
| 2017-02-03 | $19.62 | $23.49 | 40,400 | — | — |
| 2017-02-02 | $19.62 | $23.49 | 22,500 | — | — |
| 2017-02-01 | $19.58 | $23.44 | 14,000 | — | — |
| 2017-01-31 | $19.58 | $23.44 | 31,400 | — | — |
| 2017-01-30 | $19.44 | $23.27 | 28,200 | — | — |
| 2017-01-27 | $19.32 | $23.13 | 25,400 | — | — |
| 2017-01-26 | $19.25 | $23.04 | 21,100 | — | — |
| 2017-01-25 | $19.24 | $23.03 | 54,600 | — | — |
| 2017-01-24 | $19.29 | $23.09 | 39,100 | — | — |
| 2017-01-23 | $19.41 | $23.24 | 35,700 | — | — |
| 2017-01-20 | $19.36 | $23.18 | 21,700 | — | — |
| 2017-01-19 | $19.54 | $23.31 | 32,100 | — | — |
| 2017-01-18 | $19.61 | $23.39 | 23,300 | — | — |
| 2017-01-17 | $19.60 | $23.38 | 21,100 | — | — |
| 2017-01-13 | $19.57 | $23.34 | 33,000 | — | — |
| 2017-01-12 | $19.61 | $23.39 | 26,600 | — | — |
| 2017-01-11 | $19.59 | $23.37 | 34,900 | — | — |
| 2017-01-10 | $19.60 | $23.38 | 41,300 | — | — |
| 2017-01-09 | $19.62 | $23.40 | 28,500 | — | — |
| 2017-01-06 | $19.48 | $23.23 | 34,200 | — | — |
| 2017-01-05 | $19.55 | $23.32 | 53,200 | — | — |
| 2017-01-04 | $19.68 | $23.47 | 48,100 | — | — |
| 2017-01-03 | $19.80 | $23.62 | 12,300 | — | — |