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
- 2005-09-29 to 2026-09-09
- 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 | $16.70 | $47.54 | 172,000 | — | — |
| 2017-12-28 | $16.75 | $47.68 | 203,700 | — | — |
| 2017-12-27 | $16.20 | $46.12 | 88,800 | — | — |
| 2017-12-26 | $16.45 | $46.83 | 112,300 | — | — |
| 2017-12-22 | $16.35 | $46.54 | 99,500 | — | — |
| 2017-12-21 | $16.70 | $47.54 | 64,000 | — | — |
| 2017-12-20 | $16.55 | $47.11 | 100,600 | — | — |
| 2017-12-19 | $16.65 | $47.40 | 72,000 | — | — |
| 2017-12-18 | $16.65 | $47.40 | 77,800 | — | — |
| 2017-12-15 | $16.75 | $47.68 | 91,400 | — | — |
| 2017-12-14 | $16.80 | $47.82 | 79,200 | — | — |
| 2017-12-13 | $17.05 | $48.54 | 59,900 | — | — |
| 2017-12-12 | $17.00 | $48.39 | 50,700 | — | — |
| 2017-12-11 | $17.25 | $49.10 | 111,200 | — | — |
| 2017-12-08 | $16.90 | $48.11 | 82,100 | — | — |
| 2017-12-07 | $17.10 | $48.68 | 40,400 | — | — |
| 2017-12-06 | $16.95 | $48.25 | 46,000 | — | — |
| 2017-12-05 | $17.15 | $48.82 | 45,700 | — | — |
| 2017-12-04 | $17.10 | $48.68 | 42,400 | — | — |
| 2017-12-01 | $17.50 | $49.82 | 33,800 | — | — |
| 2017-11-30 | $17.40 | $49.53 | 53,000 | — | — |
| 2017-11-29 | $17.35 | $49.39 | 27,400 | — | — |
| 2017-11-28 | $17.25 | $49.10 | 34,700 | — | — |
| 2017-11-27 | $17.45 | $49.67 | 23,300 | — | — |
| 2017-11-24 | $17.50 | $49.82 | 21,200 | — | — |
| 2017-11-22 | $17.35 | $49.39 | 23,400 | — | — |
| 2017-11-21 | $17.15 | $48.82 | 60,200 | — | — |
| 2017-11-20 | $17.40 | $49.53 | 22,800 | — | — |
| 2017-11-17 | $17.40 | $49.53 | 20,500 | — | — |
| 2017-11-16 | $17.50 | $49.82 | 16,700 | — | — |
| 2017-11-15 | $17.60 | $50.10 | 35,500 | — | — |
| 2017-11-14 | $17.45 | $49.67 | 39,900 | — | — |
| 2017-11-13 | $17.40 | $49.53 | 42,100 | — | — |
| 2017-11-10 | $17.45 | $49.67 | 28,900 | — | — |
| 2017-11-09 | $17.85 | $50.81 | 40,400 | — | — |
| 2017-11-08 | $18.00 | $51.24 | 84,300 | — | — |
| 2017-11-07 | $17.65 | $48.93 | 34,600 | — | — |
| 2017-11-06 | $17.85 | $49.48 | 57,900 | — | — |
| 2017-11-03 | $17.60 | $48.79 | 29,100 | — | — |
| 2017-11-02 | $17.55 | $48.65 | 43,500 | — | — |
| 2017-11-01 | $18.10 | $50.17 | 21,400 | — | — |
| 2017-10-31 | $17.75 | $49.20 | 18,800 | — | — |
| 2017-10-30 | $17.75 | $49.20 | 29,500 | — | — |
| 2017-10-27 | $17.80 | $49.34 | 20,200 | — | — |
| 2017-10-26 | $17.70 | $49.06 | 13,700 | — | — |
| 2017-10-25 | $17.55 | $48.65 | 62,300 | — | — |
| 2017-10-24 | $17.70 | $49.06 | 19,700 | — | — |
| 2017-10-23 | $17.50 | $48.51 | 56,600 | — | — |
| 2017-10-20 | $18.05 | $50.03 | 68,300 | — | — |
| 2017-10-19 | $17.40 | $48.23 | 81,600 | — | — |
| 2017-10-18 | $17.80 | $49.34 | 56,500 | — | — |
| 2017-10-17 | $18.05 | $50.03 | 50,800 | — | — |
| 2017-10-16 | $18.25 | $50.59 | 41,900 | — | — |
| 2017-10-13 | $18.35 | $50.87 | 10,800 | — | — |
| 2017-10-12 | $18.30 | $50.73 | 13,100 | — | — |
| 2017-10-11 | $18.10 | $50.17 | 24,200 | — | — |
| 2017-10-10 | $18.25 | $50.59 | 47,300 | — | — |
| 2017-10-09 | $17.80 | $49.34 | 14,700 | — | — |
| 2017-10-06 | $17.85 | $49.48 | 70,600 | — | — |
| 2017-10-05 | $17.65 | $48.93 | 38,400 | — | — |
| 2017-10-04 | $17.60 | $48.79 | 15,900 | — | — |
| 2017-10-03 | $17.50 | $48.51 | 35,100 | — | — |
| 2017-10-02 | $17.40 | $48.23 | 23,600 | — | — |
| 2017-09-29 | $17.40 | $48.23 | 23,400 | — | — |
| 2017-09-28 | $17.25 | $47.82 | 21,000 | — | — |
| 2017-09-27 | $17.15 | $47.54 | 36,400 | — | — |
| 2017-09-26 | $17.50 | $48.51 | 31,200 | — | — |
| 2017-09-25 | $17.10 | $47.40 | 36,400 | — | — |
| 2017-09-22 | $17.00 | $47.12 | 22,300 | — | — |
| 2017-09-21 | $17.00 | $47.12 | 19,400 | — | — |
| 2017-09-20 | $16.95 | $46.99 | 29,400 | — | — |
| 2017-09-19 | $16.95 | $46.99 | 21,000 | — | — |
| 2017-09-18 | $16.95 | $46.99 | 20,000 | — | — |
| 2017-09-15 | $17.00 | $47.12 | 32,100 | — | — |
| 2017-09-14 | $17.10 | $47.40 | 30,500 | — | — |
| 2017-09-13 | $16.90 | $46.85 | 14,100 | — | — |
| 2017-09-12 | $17.10 | $47.40 | 31,300 | — | — |
| 2017-09-11 | $16.75 | $46.43 | 22,100 | — | — |
| 2017-09-08 | $16.70 | $46.29 | 17,900 | — | — |
| 2017-09-07 | $17.30 | $47.96 | 24,100 | — | — |
| 2017-09-06 | $17.15 | $47.54 | 22,500 | — | — |
| 2017-09-05 | $17.15 | $47.54 | 28,500 | — | — |
| 2017-09-01 | $17.20 | $47.68 | 18,400 | — | — |
| 2017-08-31 | $17.30 | $47.96 | 57,500 | — | — |
| 2017-08-30 | $17.00 | $47.12 | 21,200 | — | — |
| 2017-08-29 | $17.10 | $47.40 | 36,800 | — | — |
| 2017-08-28 | $17.00 | $47.12 | 33,700 | — | — |
| 2017-08-25 | $16.95 | $46.99 | 19,100 | — | — |
| 2017-08-24 | $16.95 | $46.99 | 66,100 | — | — |
| 2017-08-23 | $16.80 | $46.57 | 66,400 | — | — |
| 2017-08-22 | $16.25 | $45.04 | 50,000 | — | — |
| 2017-08-21 | $16.05 | $44.49 | 52,600 | — | — |
| 2017-08-18 | $16.20 | $44.91 | 99,200 | — | — |
| 2017-08-17 | $16.20 | $44.91 | 88,800 | — | — |
| 2017-08-16 | $16.50 | $45.74 | 57,800 | — | — |
| 2017-08-15 | $16.75 | $46.43 | 94,100 | — | — |
| 2017-08-14 | $16.90 | $46.85 | 50,200 | — | — |
| 2017-08-11 | $17.35 | $48.09 | 37,400 | — | — |
| 2017-08-10 | $17.20 | $47.68 | 46,600 | — | — |
| 2017-08-09 | $17.20 | $47.68 | 57,000 | — | — |
| 2017-08-08 | $17.35 | $48.09 | 66,500 | — | — |
| 2017-08-07 | $18.10 | $50.17 | 57,200 | — | — |
| 2017-08-04 | $18.40 | $49.72 | 67,000 | — | — |
| 2017-08-03 | $18.20 | $49.18 | 59,300 | — | — |
| 2017-08-02 | $18.45 | $49.86 | 140,700 | — | — |
| 2017-08-01 | $18.05 | $48.78 | 72,300 | — | — |
| 2017-07-31 | $17.95 | $48.50 | 80,400 | — | — |
| 2017-07-28 | $17.70 | $47.83 | 40,800 | — | — |
| 2017-07-27 | $17.55 | $47.42 | 101,600 | — | — |
| 2017-07-26 | $17.80 | $48.10 | 27,800 | — | — |
| 2017-07-25 | $17.90 | $48.37 | 16,700 | — | — |
| 2017-07-24 | $17.75 | $47.96 | 14,400 | — | — |
| 2017-07-21 | $17.70 | $47.83 | 23,000 | — | — |
| 2017-07-20 | $17.85 | $48.23 | 46,500 | — | — |
| 2017-07-19 | $17.60 | $47.56 | 74,600 | — | — |
| 2017-07-18 | $17.80 | $48.10 | 54,000 | — | — |
| 2017-07-17 | $18.10 | $48.91 | 44,300 | — | — |
| 2017-07-14 | $17.80 | $48.10 | 78,000 | — | — |
| 2017-07-13 | $17.95 | $48.50 | 23,600 | — | — |
| 2017-07-12 | $17.80 | $48.10 | 29,100 | — | — |
| 2017-07-11 | $17.95 | $48.50 | 65,700 | — | — |
| 2017-07-10 | $17.40 | $47.02 | 32,800 | — | — |
| 2017-07-07 | $17.40 | $47.02 | 36,100 | — | — |
| 2017-07-06 | $17.60 | $47.56 | 36,900 | — | — |
| 2017-07-05 | $17.70 | $47.83 | 22,100 | — | — |
| 2017-07-03 | $18.45 | $49.86 | 20,600 | — | — |
| 2017-06-30 | $18.05 | $48.78 | 90,300 | — | — |
| 2017-06-29 | $17.55 | $47.42 | 210,900 | — | — |
| 2017-06-28 | $17.50 | $47.29 | 223,700 | — | — |
| 2017-06-27 | $17.65 | $47.69 | 94,400 | — | — |
| 2017-06-26 | $17.55 | $47.42 | 39,200 | — | — |
| 2017-06-23 | $17.85 | $48.23 | 52,700 | — | — |
| 2017-06-22 | $17.45 | $47.15 | 70,200 | — | — |
| 2017-06-21 | $16.90 | $45.67 | 42,700 | — | — |
| 2017-06-20 | $17.30 | $46.75 | 70,000 | — | — |
| 2017-06-19 | $18.10 | $48.91 | 51,400 | — | — |
| 2017-06-16 | $18.75 | $50.67 | 56,600 | — | — |
| 2017-06-15 | $18.00 | $48.64 | 99,500 | — | — |
| 2017-06-14 | $17.65 | $47.69 | 106,300 | — | — |
| 2017-06-13 | $17.85 | $48.23 | 95,000 | — | — |
| 2017-06-12 | $18.25 | $49.32 | 42,000 | — | — |
| 2017-06-09 | $18.40 | $49.72 | 39,300 | — | — |
| 2017-06-08 | $18.60 | $50.26 | 31,500 | — | — |
| 2017-06-07 | $18.75 | $50.67 | 46,700 | — | — |
| 2017-06-06 | $18.75 | $50.67 | 25,000 | — | — |
| 2017-06-05 | $18.55 | $50.13 | 20,900 | — | — |
| 2017-06-02 | $18.65 | $50.40 | 65,900 | — | — |
| 2017-06-01 | $18.80 | $50.80 | 17,600 | — | — |
| 2017-05-31 | $18.75 | $50.67 | 24,000 | — | — |
| 2017-05-30 | $18.75 | $50.67 | 35,400 | — | — |
| 2017-05-26 | $19.25 | $52.02 | 25,200 | — | — |
| 2017-05-25 | $19.40 | $52.42 | 37,500 | — | — |
| 2017-05-24 | $19.70 | $53.23 | 28,600 | — | — |
| 2017-05-23 | $19.60 | $52.96 | 33,200 | — | — |
| 2017-05-22 | $19.30 | $52.15 | 154,300 | — | — |
| 2017-05-19 | $19.40 | $52.42 | 29,600 | — | — |
| 2017-05-18 | $19.40 | $52.42 | 71,100 | — | — |
| 2017-05-17 | $19.25 | $52.02 | 60,500 | — | — |
| 2017-05-16 | $19.80 | $53.50 | 57,400 | — | — |
| 2017-05-15 | $19.80 | $53.50 | 73,300 | — | — |
| 2017-05-12 | $19.95 | $53.91 | 96,900 | — | — |
| 2017-05-11 | $19.20 | $51.88 | 105,800 | — | — |
| 2017-05-10 | $18.85 | $50.94 | 173,900 | — | — |
| 2017-05-09 | $18.75 | $50.67 | 274,100 | — | — |
| 2017-05-08 | $18.55 | $50.13 | 85,600 | — | — |
| 2017-05-05 | $18.60 | $49.01 | 80,500 | — | — |
| 2017-05-04 | $18.50 | $48.75 | 200,600 | — | — |
| 2017-05-03 | $18.70 | $49.27 | 179,600 | — | — |
| 2017-05-02 | $18.75 | $49.41 | 97,200 | — | — |
| 2017-05-01 | $18.75 | $49.41 | 85,000 | — | — |
| 2017-04-28 | $18.65 | $49.14 | 46,100 | — | — |
| 2017-04-27 | $18.55 | $48.88 | 65,700 | — | — |
| 2017-04-26 | $18.80 | $49.54 | 182,200 | — | — |
| 2017-04-25 | $18.25 | $48.09 | 396,400 | — | — |
| 2017-04-24 | $18.10 | $47.69 | 226,400 | — | — |
| 2017-04-21 | $18.45 | $48.62 | 34,300 | — | — |
| 2017-04-20 | $18.75 | $49.41 | 129,900 | — | — |
| 2017-04-19 | $19.05 | $50.20 | 128,900 | — | — |
| 2017-04-18 | $19.30 | $50.85 | 11,800 | — | — |
| 2017-04-17 | $19.50 | $51.38 | 21,100 | — | — |
| 2017-04-13 | $19.50 | $51.38 | 18,700 | — | — |
| 2017-04-12 | $19.80 | $52.17 | 22,700 | — | — |
| 2017-04-11 | $20.20 | $53.23 | 57,300 | — | — |
| 2017-04-10 | $19.60 | $51.65 | 73,300 | — | — |
| 2017-04-07 | $19.80 | $52.17 | 29,900 | — | — |
| 2017-04-06 | $19.40 | $51.12 | 147,500 | — | — |
| 2017-04-05 | $19.50 | $51.38 | 52,500 | — | — |
| 2017-04-04 | $20.15 | $53.09 | 40,800 | — | — |
| 2017-04-03 | $19.85 | $52.30 | 44,300 | — | — |
| 2017-03-31 | $19.50 | $51.38 | 55,800 | — | — |
| 2017-03-30 | $19.40 | $51.12 | 63,700 | — | — |
| 2017-03-29 | $19.20 | $50.59 | 26,500 | — | — |
| 2017-03-28 | $19.15 | $50.46 | 42,200 | — | — |
| 2017-03-27 | $18.80 | $49.54 | 25,300 | — | — |
| 2017-03-24 | $19.10 | $50.33 | 31,500 | — | — |
| 2017-03-23 | $18.95 | $49.93 | 71,600 | — | — |
| 2017-03-22 | $19.00 | $50.06 | 92,100 | — | — |
| 2017-03-21 | $18.90 | $49.80 | 67,200 | — | — |
| 2017-03-20 | $19.20 | $50.59 | 55,400 | — | — |
| 2017-03-17 | $18.80 | $49.54 | 156,700 | — | — |
| 2017-03-16 | $19.35 | $50.99 | 50,900 | — | — |
| 2017-03-15 | $19.25 | $50.72 | 86,600 | — | — |
| 2017-03-14 | $18.85 | $49.67 | 74,200 | — | — |
| 2017-03-13 | $19.00 | $50.06 | 86,100 | — | — |
| 2017-03-10 | $19.40 | $51.12 | 59,900 | — | — |
| 2017-03-09 | $19.20 | $50.59 | 247,500 | — | — |
| 2017-03-08 | $18.10 | $47.69 | 29,700 | — | — |
| 2017-03-07 | $18.50 | $48.75 | 45,200 | — | — |
| 2017-03-06 | $18.85 | $49.67 | 50,700 | — | — |
| 2017-03-03 | $19.15 | $50.46 | 92,500 | — | — |
| 2017-03-02 | $18.25 | $48.09 | 82,800 | — | — |
| 2017-03-01 | $19.25 | $50.72 | 55,800 | — | — |
| 2017-02-28 | $19.75 | $52.04 | 58,100 | — | — |
| 2017-02-27 | $19.50 | $51.38 | 28,700 | — | — |
| 2017-02-24 | $19.25 | $50.72 | 90,600 | — | — |
| 2017-02-23 | $19.40 | $51.12 | 54,700 | — | — |
| 2017-02-22 | $19.85 | $52.30 | 48,300 | — | — |
| 2017-02-21 | $20.15 | $53.09 | 104,000 | — | — |
| 2017-02-17 | $19.95 | $52.57 | 43,800 | — | — |
| 2017-02-16 | $20.25 | $53.36 | 73,100 | — | — |
| 2017-02-15 | $20.85 | $54.94 | 204,100 | — | — |
| 2017-02-14 | $21.00 | $55.33 | 179,200 | — | — |
| 2017-02-13 | $20.45 | $53.88 | 33,400 | — | — |
| 2017-02-10 | $20.50 | $54.02 | 56,100 | — | — |
| 2017-02-09 | $20.40 | $53.75 | 87,000 | — | — |
| 2017-02-08 | $20.50 | $54.02 | 48,600 | — | — |
| 2017-02-07 | $20.85 | $54.94 | 152,400 | — | — |
| 2017-02-06 | $21.55 | $55.56 | 212,800 | — | — |
| 2017-02-03 | $20.75 | $53.50 | 68,300 | — | — |
| 2017-02-02 | $20.90 | $53.89 | 65,700 | — | — |
| 2017-02-01 | $20.00 | $51.57 | 76,600 | — | — |
| 2017-01-31 | $20.15 | $51.95 | 46,500 | — | — |
| 2017-01-30 | $20.55 | $52.99 | 61,100 | — | — |
| 2017-01-27 | $20.80 | $53.63 | 57,600 | — | — |
| 2017-01-26 | $21.40 | $55.18 | 30,600 | — | — |
| 2017-01-25 | $21.25 | $54.79 | 82,000 | — | — |
| 2017-01-24 | $21.35 | $55.05 | 104,600 | — | — |
| 2017-01-23 | $20.90 | $53.89 | 59,800 | — | — |
| 2017-01-20 | $20.85 | $53.76 | 57,000 | — | — |
| 2017-01-19 | $21.00 | $54.15 | 132,300 | — | — |
| 2017-01-18 | $20.50 | $52.86 | 82,100 | — | — |
| 2017-01-17 | $20.00 | $51.57 | 76,200 | — | — |
| 2017-01-13 | $19.90 | $51.31 | 41,800 | — | — |
| 2017-01-12 | $19.90 | $51.31 | 81,100 | — | — |
| 2017-01-11 | $20.05 | $51.70 | 80,800 | — | — |
| 2017-01-10 | $18.70 | $48.22 | 76,800 | — | — |
| 2017-01-09 | $19.40 | $50.02 | 34,100 | — | — |
| 2017-01-06 | $19.75 | $50.92 | 147,800 | — | — |
| 2017-01-05 | $20.10 | $51.82 | 239,400 | — | — |
| 2017-01-04 | $20.30 | $52.34 | 204,000 | — | — |
| 2017-01-03 | $20.35 | $52.47 | 210,000 | — | — |