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
- 2012-08-13 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 | $20.66 | $25.42 | 19,481 | — | — |
| 2017-12-28 | $20.46 | $25.18 | 27,467 | — | — |
| 2017-12-27 | $20.64 | $25.39 | 5,082 | — | — |
| 2017-12-26 | $20.78 | $25.57 | 12,221 | — | — |
| 2017-12-22 | $21.11 | $25.97 | 6,292 | — | — |
| 2017-12-21 | $21.65 | $26.64 | 6,171 | — | — |
| 2017-12-20 | $21.55 | $26.52 | 4,598 | — | — |
| 2017-12-19 | $21.25 | $26.15 | 24,926 | — | — |
| 2017-12-18 | $21.72 | $26.73 | 79,134 | — | — |
| 2017-12-15 | $22.39 | $27.39 | 56,628 | — | — |
| 2017-12-14 | $22.99 | $28.12 | 13,673 | — | — |
| 2017-12-13 | $23.41 | $28.64 | 20,086 | — | — |
| 2017-12-12 | $24.01 | $29.37 | 6,655 | — | — |
| 2017-12-11 | $23.87 | $29.20 | 4,719 | — | — |
| 2017-12-08 | $24.20 | $29.60 | 14,278 | — | — |
| 2017-12-07 | $23.90 | $29.24 | 13,915 | — | — |
| 2017-12-06 | $22.14 | $27.08 | 15,706 | — | — |
| 2017-12-05 | $21.72 | $26.57 | 21,828 | — | — |
| 2017-12-04 | $21.67 | $26.51 | 8,252 | — | — |
| 2017-12-01 | $21.21 | $25.94 | 7,853 | — | — |
| 2017-11-30 | $21.03 | $25.72 | 13,709 | — | — |
| 2017-11-29 | $20.21 | $24.72 | 9,051 | — | — |
| 2017-11-28 | $19.92 | $24.37 | 8,918 | — | — |
| 2017-11-27 | $19.94 | $24.39 | 12,645 | — | — |
| 2017-11-24 | $20.25 | $24.77 | 399 | — | — |
| 2017-11-22 | $19.57 | $23.94 | 6,921 | — | — |
| 2017-11-21 | $19.53 | $23.90 | 9,051 | — | — |
| 2017-11-20 | $19.49 | $23.84 | 3,061 | — | — |
| 2017-11-17 | $19.51 | $23.87 | 2,396 | — | — |
| 2017-11-16 | $19.53 | $23.90 | 10,382 | — | — |
| 2017-11-15 | $19.38 | $23.70 | 9,983 | — | — |
| 2017-11-14 | $19.38 | $23.71 | 6,123 | — | — |
| 2017-11-13 | $19.24 | $23.54 | 6,256 | — | — |
| 2017-11-10 | $19.29 | $23.60 | 6,256 | — | — |
| 2017-11-09 | $19.10 | $23.36 | 9,317 | — | — |
| 2017-11-08 | $19.14 | $23.42 | 9,317 | — | — |
| 2017-11-07 | $19.36 | $23.68 | 4,792 | — | — |
| 2017-11-06 | $20.05 | $24.52 | 2,928 | — | — |
| 2017-11-03 | $20.27 | $24.80 | 9,051 | — | — |
| 2017-11-02 | $20.20 | $24.70 | 3,461 | — | — |
| 2017-11-01 | $20.01 | $24.47 | 4,259 | — | — |
| 2017-10-31 | $20.05 | $24.52 | 8,652 | — | — |
| 2017-10-30 | $20.27 | $24.80 | 3,594 | — | — |
| 2017-10-27 | $20.29 | $24.81 | 28,883 | — | — |
| 2017-10-26 | $20.29 | $24.81 | 15,573 | — | — |
| 2017-10-25 | $20.28 | $24.81 | 11,447 | — | — |
| 2017-10-24 | $20.18 | $24.69 | 26,753 | — | — |
| 2017-10-23 | $20.19 | $24.69 | 15,972 | — | — |
| 2017-10-20 | $20.20 | $24.71 | 2,795 | — | — |
| 2017-10-19 | $20.17 | $24.68 | 2,263 | — | — |
| 2017-10-18 | $20.11 | $24.60 | 3,461 | — | — |
| 2017-10-17 | $20.09 | $24.58 | 4,392 | — | — |
| 2017-10-16 | $20.26 | $24.78 | 2,795 | — | — |
| 2017-10-13 | $19.99 | $24.46 | 4,525 | — | — |
| 2017-10-12 | $20.16 | $24.66 | 3,328 | — | — |
| 2017-10-11 | $20.24 | $24.76 | 6,256 | — | — |
| 2017-10-10 | $20.02 | $24.49 | 7,454 | — | — |
| 2017-10-09 | $19.38 | $23.71 | 9,184 | — | — |
| 2017-10-06 | $19.50 | $23.86 | 8,918 | — | — |
| 2017-10-05 | $19.56 | $23.92 | 10,648 | — | — |
| 2017-10-04 | $19.61 | $23.99 | 3,860 | — | — |
| 2017-10-03 | $19.61 | $23.99 | 12,778 | — | — |
| 2017-10-02 | $20.29 | $24.81 | 16,504 | — | — |
| 2017-09-29 | $20.24 | $24.76 | 14,242 | — | — |
| 2017-09-28 | $20.29 | $24.81 | 4,392 | — | — |
| 2017-09-27 | $20.29 | $24.81 | 23,159 | — | — |
| 2017-09-26 | $20.22 | $24.73 | 14,907 | — | — |
| 2017-09-25 | $20.30 | $24.83 | 9,450 | — | — |
| 2017-09-22 | $20.32 | $24.86 | 5,191 | — | — |
| 2017-09-21 | $20.13 | $24.62 | 4,525 | — | — |
| 2017-09-20 | $20.06 | $24.54 | 18,900 | — | — |
| 2017-09-19 | $19.87 | $24.31 | 57,765 | — | — |
| 2017-09-18 | $20.98 | $25.67 | 42,991 | — | — |
| 2017-09-15 | $20.97 | $25.65 | 226,669 | — | — |
| 2017-09-14 | $21.18 | $25.76 | 29,282 | — | — |
| 2017-09-13 | $21.27 | $25.87 | 45,653 | — | — |
| 2017-09-12 | $21.27 | $25.87 | 32,343 | — | — |
| 2017-09-11 | $21.25 | $25.85 | 29,948 | — | — |
| 2017-09-08 | $21.18 | $25.76 | 46,718 | — | — |
| 2017-09-07 | $21.74 | $26.44 | 36,070 | — | — |
| 2017-09-06 | $21.71 | $26.40 | 30,347 | — | — |
| 2017-09-05 | $21.56 | $26.23 | 34,872 | — | — |
| 2017-09-01 | $20.10 | $24.45 | 1,331 | — | — |
| 2017-08-31 | $19.68 | $23.93 | 3,993 | — | — |
| 2017-08-30 | $19.86 | $24.16 | 5,990 | — | — |
| 2017-08-29 | $20.27 | $24.66 | 6,389 | — | — |
| 2017-08-28 | $20.39 | $24.80 | 8,252 | — | — |
| 2017-08-25 | $20.47 | $24.89 | 8,119 | — | — |
| 2017-08-24 | $19.74 | $24.01 | 10,648 | — | — |
| 2017-08-23 | $20.15 | $24.51 | 14,109 | — | — |
| 2017-08-22 | $20.15 | $24.51 | 11,180 | — | — |
| 2017-08-21 | $20.14 | $24.49 | 9,849 | — | — |
| 2017-08-18 | $20.20 | $24.57 | 14,242 | — | — |
| 2017-08-17 | $20.11 | $24.46 | 12,778 | — | — |
| 2017-08-16 | $20.51 | $24.95 | 7,587 | — | — |
| 2017-08-15 | $20.47 | $24.90 | 6,389 | — | — |
| 2017-08-14 | $20.38 | $24.79 | 13,709 | — | — |
| 2017-08-11 | $20.29 | $24.67 | 10,382 | — | — |
| 2017-08-10 | $20.41 | $24.83 | 9,051 | — | — |
| 2017-08-09 | $20.24 | $24.62 | 9,450 | — | — |
| 2017-08-08 | $19.98 | $24.31 | 16,105 | — | — |
| 2017-08-07 | $20.42 | $24.84 | 10,648 | — | — |
| 2017-08-04 | $19.93 | $24.24 | 7,187 | — | — |
| 2017-08-03 | $20.08 | $24.43 | 1,331 | — | — |
| 2017-08-02 | $20.30 | $24.69 | 5,457 | — | — |
| 2017-08-01 | $20.39 | $24.80 | 9,184 | — | — |
| 2017-07-31 | $20.43 | $24.85 | 11,314 | — | — |
| 2017-07-28 | $20.44 | $24.86 | 3,727 | — | — |
| 2017-07-27 | $20.60 | $25.06 | 9,583 | — | — |
| 2017-07-26 | $20.50 | $24.94 | 10,249 | — | — |
| 2017-07-25 | $20.65 | $25.12 | 9,317 | — | — |
| 2017-07-24 | $19.87 | $24.17 | 8,518 | — | — |
| 2017-07-21 | $19.65 | $23.91 | 10,116 | — | — |
| 2017-07-20 | $19.74 | $24.02 | 6,522 | — | — |
| 2017-07-19 | $19.68 | $23.93 | 2,662 | — | — |
| 2017-07-18 | $19.65 | $23.91 | 4,525 | — | — |
| 2017-07-17 | $20.12 | $24.47 | 4,659 | — | — |
| 2017-07-14 | $20.14 | $24.49 | 1,597 | — | — |
| 2017-07-13 | $20.26 | $24.65 | 8,252 | — | — |
| 2017-07-12 | $20.07 | $24.41 | 30,347 | — | — |
| 2017-07-11 | $20.68 | $25.15 | 11,846 | — | — |
| 2017-07-10 | $20.59 | $25.04 | 2,529 | — | — |
| 2017-07-07 | $20.56 | $25.01 | 11,447 | — | — |
| 2017-07-06 | $20.58 | $25.03 | 24,091 | — | — |
| 2017-07-05 | $20.51 | $24.95 | 6,655 | — | — |
| 2017-07-03 | $20.56 | $25.00 | 5,590 | — | — |
| 2017-06-30 | $20.47 | $24.89 | 24,757 | — | — |
| 2017-06-29 | $20.47 | $24.90 | 21,695 | — | — |
| 2017-06-28 | $20.47 | $24.90 | 13,576 | — | — |
| 2017-06-27 | $20.47 | $24.90 | 26,221 | — | — |
| 2017-06-26 | $19.95 | $24.27 | 17,303 | — | — |
| 2017-06-23 | $19.50 | $23.71 | 504,715 | — | — |
| 2017-06-22 | $19.47 | $23.68 | 16,771 | — | — |
| 2017-06-21 | $19.93 | $24.24 | 12,511 | — | — |
| 2017-06-20 | $20.08 | $24.42 | 8,252 | — | — |
| 2017-06-19 | $19.85 | $24.14 | 30,347 | — | — |
| 2017-06-16 | $20.11 | $24.45 | 38,333 | — | — |
| 2017-06-15 | $19.91 | $24.07 | 11,047 | — | — |
| 2017-06-14 | $19.65 | $23.76 | 27,552 | — | — |
| 2017-06-13 | $19.71 | $23.83 | 19,033 | — | — |
| 2017-06-12 | $18.87 | $22.82 | 14,508 | — | — |
| 2017-06-09 | $19.94 | $24.11 | 14,242 | — | — |
| 2017-06-08 | $19.70 | $23.82 | 10,515 | — | — |
| 2017-06-07 | $19.89 | $24.05 | 23,692 | — | — |
| 2017-06-06 | $19.41 | $23.46 | 5,457 | — | — |
| 2017-06-05 | $19.53 | $23.62 | 15,173 | — | — |
| 2017-06-02 | $19.88 | $24.03 | 11,846 | — | — |
| 2017-06-01 | $19.35 | $23.39 | 30,214 | — | — |
| 2017-05-31 | $18.78 | $22.71 | 27,019 | — | — |
| 2017-05-30 | $19.06 | $23.04 | 9,317 | — | — |
| 2017-05-26 | $19.15 | $23.15 | 9,450 | — | — |
| 2017-05-25 | $19.20 | $23.21 | 5,457 | — | — |
| 2017-05-24 | $18.99 | $22.96 | 19,699 | — | — |
| 2017-05-23 | $18.82 | $22.75 | 31,145 | — | — |
| 2017-05-22 | $18.78 | $22.71 | 15,706 | — | — |
| 2017-05-19 | $19.44 | $23.51 | 5,590 | — | — |
| 2017-05-18 | $19.85 | $24.00 | 11,047 | — | — |
| 2017-05-17 | $19.31 | $23.34 | 11,047 | — | — |
| 2017-05-16 | $20.89 | $25.25 | 11,979 | — | — |
| 2017-05-15 | $19.35 | $23.39 | 9,716 | — | — |
| 2017-05-12 | $19.27 | $23.30 | 11,846 | — | — |
| 2017-05-11 | $19.19 | $23.20 | 7,187 | — | — |
| 2017-05-10 | $19.09 | $23.08 | 5,723 | — | — |
| 2017-05-09 | $19.31 | $23.34 | 5,723 | — | — |
| 2017-05-08 | $19.19 | $23.20 | 9,849 | — | — |
| 2017-05-05 | $19.17 | $23.18 | 8,918 | — | — |
| 2017-05-04 | $19.49 | $23.56 | 28,350 | — | — |
| 2017-05-03 | $18.97 | $22.94 | 8,918 | — | — |
| 2017-05-02 | $18.97 | $22.94 | 5,058 | — | — |
| 2017-05-01 | $18.71 | $22.62 | 5,590 | — | — |
| 2017-04-28 | $18.97 | $22.94 | 63,356 | — | — |
| 2017-04-27 | $18.24 | $22.05 | 3,727 | — | — |
| 2017-04-26 | $18.60 | $22.48 | 6,256 | — | — |
| 2017-04-25 | $18.93 | $22.89 | 23,293 | — | — |
| 2017-04-24 | $18.57 | $22.45 | 6,389 | — | — |
| 2017-04-21 | $18.59 | $22.47 | 7,853 | — | — |
| 2017-04-20 | $18.29 | $22.12 | 16,105 | — | — |
| 2017-04-19 | $18.02 | $21.79 | 3,993 | — | — |
| 2017-04-18 | $18.38 | $22.23 | 4,259 | — | — |
| 2017-04-17 | $18.54 | $22.42 | 34,872 | — | — |
| 2017-04-13 | $17.92 | $21.66 | 7,986 | — | — |
| 2017-04-12 | $17.96 | $21.71 | 932 | — | — |
| 2017-04-11 | $17.84 | $21.57 | 4,126 | — | — |
| 2017-04-10 | $17.86 | $21.59 | 1,065 | — | — |
| 2017-04-07 | $17.81 | $21.53 | 932 | — | — |
| 2017-04-06 | $17.80 | $21.52 | 8,785 | — | — |
| 2017-04-05 | $17.83 | $21.55 | 4,392 | — | — |
| 2017-04-04 | $18.03 | $21.80 | 3,860 | — | — |
| 2017-04-03 | $18.00 | $21.76 | 18,368 | — | — |
| 2017-03-31 | $18.18 | $21.98 | 10,249 | — | — |
| 2017-03-30 | $17.54 | $21.21 | 15,173 | — | — |
| 2017-03-29 | $17.99 | $21.75 | 2,263 | — | — |
| 2017-03-28 | $18.02 | $21.78 | 3,860 | — | — |
| 2017-03-27 | $18.03 | $21.80 | 2,928 | — | — |
| 2017-03-24 | $18.17 | $21.96 | 1,863 | — | — |
| 2017-03-23 | $18.03 | $21.80 | 3,328 | — | — |
| 2017-03-22 | $18.18 | $21.98 | 6,256 | — | — |
| 2017-03-21 | $17.94 | $21.69 | 20,098 | — | — |
| 2017-03-20 | $18.32 | $22.14 | 4,259 | — | — |
| 2017-03-17 | $17.88 | $21.62 | 15,972 | — | — |
| 2017-03-16 | $17.65 | $21.19 | 1,464 | — | — |
| 2017-03-15 | $17.64 | $21.18 | 2,928 | — | — |
| 2017-03-14 | $17.76 | $21.33 | 1,065 | — | — |
| 2017-03-13 | $17.80 | $21.37 | 1,331 | — | — |
| 2017-03-10 | $17.40 | $20.89 | 6,921 | — | — |
| 2017-03-09 | $18.38 | $22.08 | 13,443 | — | — |
| 2017-03-08 | $18.60 | $22.34 | 2,795 | — | — |
| 2017-03-07 | $18.71 | $22.46 | 8,385 | — | — |
| 2017-03-06 | $18.60 | $22.33 | 2,795 | — | — |
| 2017-03-03 | $18.60 | $22.33 | 5,324 | — | — |
| 2017-03-02 | $18.55 | $22.27 | 2,130 | — | — |
| 2017-03-01 | $18.62 | $22.35 | 1,597 | — | — |
| 2017-02-28 | $18.70 | $22.45 | 2,263 | — | — |
| 2017-02-27 | $18.63 | $22.36 | 666 | — | — |
| 2017-02-24 | $18.47 | $22.18 | 1,065 | — | — |
| 2017-02-23 | $18.50 | $22.22 | 2,662 | — | — |
| 2017-02-22 | $18.59 | $22.32 | 1,597 | — | — |
| 2017-02-21 | $18.53 | $22.25 | 6,921 | — | — |
| 2017-02-17 | $18.67 | $22.42 | 5,058 | — | — |
| 2017-02-16 | $18.41 | $22.11 | 2,130 | — | — |
| 2017-02-15 | $18.58 | $22.31 | 3,061 | — | — |
| 2017-02-14 | $18.78 | $22.55 | 9,450 | — | — |
| 2017-02-13 | $18.75 | $22.51 | 2,263 | — | — |
| 2017-02-10 | $18.41 | $22.10 | 1,997 | — | — |
| 2017-02-09 | $18.78 | $22.55 | 14,242 | — | — |
| 2017-02-08 | $19.29 | $23.16 | 20,631 | — | — |
| 2017-02-07 | $18.69 | $22.45 | 7,853 | — | — |
| 2017-02-06 | $17.98 | $21.59 | 7,054 | — | — |
| 2017-02-03 | $17.65 | $21.19 | 7,321 | — | — |
| 2017-02-02 | $17.28 | $20.75 | 4,659 | — | — |
| 2017-02-01 | $17.28 | $20.75 | 9,583 | — | — |
| 2017-01-31 | $17.24 | $20.70 | 4,659 | — | — |
| 2017-01-30 | $17.61 | $21.15 | 6,522 | — | — |
| 2017-01-27 | $17.73 | $21.29 | 666 | — | — |
| 2017-01-26 | $17.54 | $21.06 | 4,392 | — | — |
| 2017-01-25 | $17.08 | $20.50 | 4,126 | — | — |
| 2017-01-24 | $17.05 | $20.48 | 666 | — | — |
| 2017-01-23 | $17.01 | $20.42 | 4,925 | — | — |
| 2017-01-20 | $17.05 | $20.48 | 3,061 | — | — |
| 2017-01-19 | $17.05 | $20.48 | 12,245 | — | — |
| 2017-01-18 | $17.11 | $20.54 | 6,123 | — | — |
| 2017-01-17 | $17.27 | $20.73 | 5,856 | — | — |
| 2017-01-13 | $17.66 | $21.20 | 1,863 | — | — |
| 2017-01-12 | $17.84 | $21.43 | 932 | — | — |
| 2017-01-11 | $17.54 | $21.06 | 7,853 | — | — |
| 2017-01-10 | $17.99 | $21.60 | 1,730 | — | — |
| 2017-01-09 | $17.42 | $20.91 | 2,396 | — | — |
| 2017-01-06 | $17.27 | $20.74 | 22,760 | — | — |
| 2017-01-05 | $17.99 | $21.61 | 3,993 | — | — |
| 2017-01-04 | $18.03 | $21.65 | 9,849 | — | — |
| 2017-01-03 | $18.10 | $21.73 | 6,256 | — | — |