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
- 2004-05-26 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 | $21.30 | $50.94 | 21,400 | — | — |
| 2017-12-28 | $21.14 | $50.56 | 13,700 | — | — |
| 2017-12-27 | $21.14 | $50.56 | 37,600 | — | — |
| 2017-12-26 | $21.10 | $50.47 | 15,200 | — | — |
| 2017-12-22 | $21.03 | $50.30 | 10,000 | — | — |
| 2017-12-21 | $20.72 | $49.56 | 19,900 | — | — |
| 2017-12-20 | $20.88 | $49.94 | 15,200 | — | — |
| 2017-12-19 | $20.71 | $49.53 | 20,400 | — | — |
| 2017-12-18 | $20.71 | $49.53 | 30,600 | — | — |
| 2017-12-15 | $20.95 | $50.11 | 22,600 | — | — |
| 2017-12-14 | $20.95 | $50.11 | 31,500 | — | — |
| 2017-12-13 | $20.69 | $49.48 | 26,200 | — | — |
| 2017-12-12 | $20.58 | $49.22 | 7,700 | — | — |
| 2017-12-11 | $20.60 | $49.27 | 18,000 | — | — |
| 2017-12-08 | $20.75 | $49.63 | 10,900 | — | — |
| 2017-12-07 | $20.78 | $49.70 | 11,500 | — | — |
| 2017-12-06 | $20.80 | $49.51 | 1,300 | — | — |
| 2017-12-05 | $20.74 | $49.37 | 8,400 | — | — |
| 2017-12-04 | $20.83 | $49.58 | 7,400 | — | — |
| 2017-12-01 | $20.76 | $49.41 | 4,800 | — | — |
| 2017-11-30 | $20.81 | $49.53 | 15,000 | — | — |
| 2017-11-29 | $20.72 | $49.32 | 12,400 | — | — |
| 2017-11-28 | $20.60 | $49.03 | 20,600 | — | — |
| 2017-11-27 | $20.30 | $48.32 | 14,300 | — | — |
| 2017-11-24 | $20.31 | $48.34 | 9,700 | — | — |
| 2017-11-22 | $20.12 | $47.89 | 8,800 | — | — |
| 2017-11-21 | $20.10 | $47.84 | 3,300 | — | — |
| 2017-11-20 | $19.88 | $47.32 | 5,500 | — | — |
| 2017-11-17 | $20.12 | $47.89 | 7,400 | — | — |
| 2017-11-16 | $19.98 | $47.56 | 8,400 | — | — |
| 2017-11-15 | $19.78 | $47.08 | 5,700 | — | — |
| 2017-11-14 | $19.91 | $47.39 | 4,600 | — | — |
| 2017-11-13 | $19.95 | $47.25 | 7,000 | — | — |
| 2017-11-10 | $19.88 | $47.08 | 4,000 | — | — |
| 2017-11-09 | $19.96 | $47.27 | 8,100 | — | — |
| 2017-11-08 | $19.94 | $47.22 | 6,100 | — | — |
| 2017-11-07 | $19.94 | $47.22 | 7,400 | — | — |
| 2017-11-06 | $19.89 | $47.11 | 10,500 | — | — |
| 2017-11-03 | $19.97 | $47.29 | 9,100 | — | — |
| 2017-11-02 | $19.78 | $46.84 | 10,800 | — | — |
| 2017-11-01 | $19.90 | $47.13 | 14,400 | — | — |
| 2017-10-31 | $19.89 | $47.11 | 9,000 | — | — |
| 2017-10-30 | $19.82 | $46.94 | 3,300 | — | — |
| 2017-10-27 | $19.84 | $46.99 | 24,400 | — | — |
| 2017-10-26 | $19.89 | $47.11 | 12,100 | — | — |
| 2017-10-25 | $20.03 | $47.44 | 12,800 | — | — |
| 2017-10-24 | $20.38 | $48.27 | 8,500 | — | — |
| 2017-10-23 | $20.46 | $48.46 | 11,500 | — | — |
| 2017-10-20 | $20.58 | $48.74 | 3,200 | — | — |
| 2017-10-19 | $20.56 | $48.69 | 5,800 | — | — |
| 2017-10-18 | $20.56 | $48.69 | 7,600 | — | — |
| 2017-10-17 | $20.49 | $48.53 | 4,000 | — | — |
| 2017-10-16 | $20.65 | $48.91 | 4,100 | — | — |
| 2017-10-13 | $20.61 | $48.57 | 1,500 | — | — |
| 2017-10-12 | $20.57 | $48.48 | 7,600 | — | — |
| 2017-10-11 | $20.52 | $48.36 | 3,300 | — | — |
| 2017-10-10 | $20.50 | $48.31 | 3,000 | — | — |
| 2017-10-09 | $20.32 | $47.89 | 1,900 | — | — |
| 2017-10-06 | $20.47 | $48.24 | 19,900 | — | — |
| 2017-10-05 | $20.48 | $48.27 | 4,600 | — | — |
| 2017-10-04 | $20.45 | $48.20 | 7,100 | — | — |
| 2017-10-03 | $20.46 | $48.22 | 9,800 | — | — |
| 2017-10-02 | $20.33 | $47.91 | 2,700 | — | — |
| 2017-09-29 | $20.54 | $48.41 | 1,900 | — | — |
| 2017-09-28 | $20.45 | $48.20 | 3,400 | — | — |
| 2017-09-27 | $20.41 | $48.10 | 6,900 | — | — |
| 2017-09-26 | $20.54 | $48.41 | 9,300 | — | — |
| 2017-09-25 | $20.69 | $48.76 | 15,000 | — | — |
| 2017-09-22 | $20.36 | $47.98 | 6,500 | — | — |
| 2017-09-21 | $20.41 | $48.10 | 8,300 | — | — |
| 2017-09-20 | $20.44 | $48.17 | 3,100 | — | — |
| 2017-09-19 | $20.21 | $47.63 | 11,500 | — | — |
| 2017-09-18 | $20.27 | $47.77 | 9,900 | — | — |
| 2017-09-15 | $20.15 | $47.49 | 3,700 | — | — |
| 2017-09-14 | $20.05 | $47.25 | 5,400 | — | — |
| 2017-09-13 | $20.25 | $47.49 | 10,800 | — | — |
| 2017-09-12 | $20.25 | $47.49 | 10,200 | — | — |
| 2017-09-11 | $20.42 | $47.89 | 26,800 | — | — |
| 2017-09-08 | $20.71 | $48.57 | 5,200 | — | — |
| 2017-09-07 | $20.71 | $48.57 | 4,500 | — | — |
| 2017-09-06 | $20.63 | $48.38 | 3,200 | — | — |
| 2017-09-05 | $20.61 | $48.33 | 4,200 | — | — |
| 2017-09-01 | $20.71 | $48.57 | 6,600 | — | — |
| 2017-08-31 | $20.67 | $48.47 | 6,000 | — | — |
| 2017-08-30 | $20.56 | $48.22 | 5,400 | — | — |
| 2017-08-29 | $20.51 | $48.10 | 6,900 | — | — |
| 2017-08-28 | $20.41 | $47.86 | 7,300 | — | — |
| 2017-08-25 | $20.46 | $47.98 | 7,100 | — | — |
| 2017-08-24 | $20.29 | $47.58 | 5,800 | — | — |
| 2017-08-23 | $20.19 | $47.35 | 7,000 | — | — |
| 2017-08-22 | $20.12 | $47.18 | 6,600 | — | — |
| 2017-08-21 | $20.15 | $47.26 | 3,900 | — | — |
| 2017-08-18 | $20.24 | $47.47 | 2,200 | — | — |
| 2017-08-17 | $20.17 | $47.30 | 5,100 | — | — |
| 2017-08-16 | $20.20 | $47.37 | 5,300 | — | — |
| 2017-08-15 | $20.24 | $47.47 | 14,700 | — | — |
| 2017-08-14 | $20.51 | $47.86 | 3,600 | — | — |
| 2017-08-11 | $20.36 | $47.51 | 12,700 | — | — |
| 2017-08-10 | $20.28 | $47.33 | 15,900 | — | — |
| 2017-08-09 | $21.33 | $49.78 | 20,200 | — | — |
| 2017-08-08 | $21.34 | $49.80 | 4,600 | — | — |
| 2017-08-07 | $21.37 | $49.87 | 11,400 | — | — |
| 2017-08-04 | $21.00 | $49.01 | 11,000 | — | — |
| 2017-08-03 | $21.09 | $49.22 | 6,900 | — | — |
| 2017-08-02 | $21.08 | $49.20 | 13,000 | — | — |
| 2017-08-01 | $20.97 | $48.94 | 30,700 | — | — |
| 2017-07-31 | $20.83 | $48.61 | 5,000 | — | — |
| 2017-07-28 | $20.83 | $48.61 | 7,700 | — | — |
| 2017-07-27 | $20.59 | $48.05 | 6,500 | — | — |
| 2017-07-26 | $20.61 | $48.10 | 7,300 | — | — |
| 2017-07-25 | $20.76 | $48.45 | 8,400 | — | — |
| 2017-07-24 | $20.81 | $48.57 | 4,700 | — | — |
| 2017-07-21 | $20.68 | $48.26 | 1,100 | — | — |
| 2017-07-20 | $20.59 | $48.05 | 7,400 | — | — |
| 2017-07-19 | $20.61 | $48.10 | 3,500 | — | — |
| 2017-07-18 | $20.61 | $48.10 | 6,700 | — | — |
| 2017-07-17 | $20.69 | $48.28 | 8,600 | — | — |
| 2017-07-14 | $20.41 | $47.63 | 4,600 | — | — |
| 2017-07-13 | $20.38 | $47.56 | 5,300 | — | — |
| 2017-07-12 | $20.39 | $47.35 | 13,700 | — | — |
| 2017-07-11 | $20.19 | $46.89 | 9,000 | — | — |
| 2017-07-10 | $20.15 | $46.79 | 15,100 | — | — |
| 2017-07-07 | $20.16 | $46.82 | 4,300 | — | — |
| 2017-07-06 | $20.13 | $46.75 | 2,200 | — | — |
| 2017-07-05 | $20.16 | $46.82 | 10,000 | — | — |
| 2017-07-03 | $20.13 | $46.75 | 3,200 | — | — |
| 2017-06-30 | $20.24 | $47.00 | 7,500 | — | — |
| 2017-06-29 | $20.18 | $46.86 | 4,500 | — | — |
| 2017-06-28 | $20.19 | $46.89 | 1,900 | — | — |
| 2017-06-27 | $20.07 | $46.61 | 7,600 | — | — |
| 2017-06-26 | $20.29 | $47.12 | 12,500 | — | — |
| 2017-06-23 | $20.13 | $46.75 | 16,200 | — | — |
| 2017-06-22 | $20.27 | $47.07 | 12,000 | — | — |
| 2017-06-21 | $20.44 | $47.47 | 11,000 | — | — |
| 2017-06-20 | $20.74 | $48.16 | 11,100 | — | — |
| 2017-06-19 | $20.57 | $47.77 | 7,500 | — | — |
| 2017-06-16 | $20.60 | $47.84 | 4,700 | — | — |
| 2017-06-15 | $20.60 | $47.84 | 8,600 | — | — |
| 2017-06-14 | $20.60 | $47.84 | 10,500 | — | — |
| 2017-06-13 | $20.63 | $47.68 | 17,500 | — | — |
| 2017-06-12 | $20.70 | $47.84 | 12,800 | — | — |
| 2017-06-09 | $20.68 | $47.79 | 17,500 | — | — |
| 2017-06-08 | $20.80 | $48.07 | 24,100 | — | — |
| 2017-06-07 | $20.65 | $47.72 | 37,200 | — | — |
| 2017-06-06 | $20.55 | $47.49 | 15,100 | — | — |
| 2017-06-05 | $20.31 | $46.94 | 17,300 | — | — |
| 2017-06-02 | $20.20 | $46.68 | 36,300 | — | — |
| 2017-06-01 | $20.00 | $46.22 | 28,000 | — | — |
| 2017-05-31 | $19.81 | $45.78 | 46,400 | — | — |
| 2017-05-30 | $19.69 | $45.50 | 49,600 | — | — |
| 2017-05-26 | $19.26 | $44.51 | 11,600 | — | — |
| 2017-05-25 | $19.25 | $44.49 | 17,400 | — | — |
| 2017-05-24 | $19.01 | $43.93 | 9,900 | — | — |
| 2017-05-23 | $18.90 | $43.68 | 9,500 | — | — |
| 2017-05-22 | $18.84 | $43.54 | 4,500 | — | — |
| 2017-05-19 | $18.70 | $43.22 | 5,800 | — | — |
| 2017-05-18 | $18.49 | $42.73 | 7,600 | — | — |
| 2017-05-17 | $18.53 | $42.82 | 13,300 | — | — |
| 2017-05-16 | $18.78 | $43.40 | 7,700 | — | — |
| 2017-05-15 | $18.72 | $43.26 | 7,900 | — | — |
| 2017-05-12 | $18.64 | $43.08 | 4,700 | — | — |
| 2017-05-11 | $18.75 | $43.10 | 5,100 | — | — |
| 2017-05-10 | $18.81 | $43.24 | 9,500 | — | — |
| 2017-05-09 | $18.62 | $42.80 | 12,900 | — | — |
| 2017-05-08 | $18.90 | $43.45 | 9,900 | — | — |
| 2017-05-05 | $18.89 | $43.42 | 6,100 | — | — |
| 2017-05-04 | $18.75 | $43.10 | 7,200 | — | — |
| 2017-05-03 | $18.87 | $43.38 | 12,900 | — | — |
| 2017-05-02 | $18.84 | $43.31 | 7,000 | — | — |
| 2017-05-01 | $18.80 | $43.22 | 12,800 | — | — |
| 2017-04-28 | $18.80 | $43.22 | 17,200 | — | — |
| 2017-04-27 | $18.80 | $43.22 | 16,700 | — | — |
| 2017-04-26 | $18.58 | $42.71 | 15,300 | — | — |
| 2017-04-25 | $18.58 | $42.71 | 10,100 | — | — |
| 2017-04-24 | $18.54 | $42.62 | 33,000 | — | — |
| 2017-04-21 | $18.37 | $42.23 | 12,100 | — | — |
| 2017-04-20 | $18.46 | $42.43 | 5,200 | — | — |
| 2017-04-19 | $18.44 | $42.39 | 17,400 | — | — |
| 2017-04-18 | $18.48 | $42.48 | 4,200 | — | — |
| 2017-04-17 | $18.46 | $42.43 | 2,800 | — | — |
| 2017-04-13 | $18.52 | $42.57 | 8,200 | — | — |
| 2017-04-12 | $18.55 | $42.64 | 8,300 | — | — |
| 2017-04-11 | $18.49 | $42.50 | 7,000 | — | — |
| 2017-04-10 | $18.59 | $42.50 | 8,500 | — | — |
| 2017-04-07 | $18.57 | $42.46 | 17,300 | — | — |
| 2017-04-06 | $18.48 | $42.25 | 21,500 | — | — |
| 2017-04-05 | $18.47 | $42.23 | 12,000 | — | — |
| 2017-04-04 | $18.50 | $42.30 | 14,100 | — | — |
| 2017-04-03 | $18.50 | $42.30 | 28,600 | — | — |
| 2017-03-31 | $18.57 | $42.46 | 14,400 | — | — |
| 2017-03-30 | $18.40 | $42.07 | 59,200 | — | — |
| 2017-03-29 | $18.22 | $41.66 | 44,700 | — | — |
| 2017-03-28 | $18.16 | $41.52 | 17,200 | — | — |
| 2017-03-27 | $18.18 | $41.57 | 5,300 | — | — |
| 2017-03-24 | $18.06 | $41.29 | 8,300 | — | — |
| 2017-03-23 | $17.99 | $41.13 | 12,500 | — | — |
| 2017-03-22 | $17.97 | $41.09 | 2,400 | — | — |
| 2017-03-21 | $17.94 | $41.02 | 36,000 | — | — |
| 2017-03-20 | $17.96 | $41.06 | 5,300 | — | — |
| 2017-03-17 | $17.88 | $40.88 | 25,700 | — | — |
| 2017-03-16 | $17.85 | $40.81 | 5,400 | — | — |
| 2017-03-15 | $17.86 | $40.83 | 8,500 | — | — |
| 2017-03-14 | $17.65 | $40.13 | 7,900 | — | — |
| 2017-03-13 | $17.73 | $40.31 | 9,400 | — | — |
| 2017-03-10 | $17.72 | $40.28 | 6,700 | — | — |
| 2017-03-09 | $17.77 | $40.40 | 11,300 | — | — |
| 2017-03-08 | $17.70 | $40.24 | 11,100 | — | — |
| 2017-03-07 | $17.76 | $40.38 | 5,500 | — | — |
| 2017-03-06 | $17.82 | $40.51 | 10,700 | — | — |
| 2017-03-03 | $17.82 | $40.51 | 7,800 | — | — |
| 2017-03-02 | $17.85 | $40.58 | 13,100 | — | — |
| 2017-03-01 | $17.83 | $40.53 | 23,200 | — | — |
| 2017-02-28 | $17.86 | $40.60 | 11,300 | — | — |
| 2017-02-27 | $17.82 | $40.51 | 30,700 | — | — |
| 2017-02-24 | $17.90 | $40.69 | 15,800 | — | — |
| 2017-02-23 | $17.88 | $40.65 | 13,100 | — | — |
| 2017-02-22 | $17.65 | $40.13 | 26,900 | — | — |
| 2017-02-21 | $17.60 | $40.01 | 9,200 | — | — |
| 2017-02-17 | $17.48 | $39.74 | 5,600 | — | — |
| 2017-02-16 | $17.48 | $39.74 | 16,200 | — | — |
| 2017-02-15 | $17.45 | $39.67 | 9,000 | — | — |
| 2017-02-14 | $17.54 | $39.88 | 10,200 | — | — |
| 2017-02-13 | $17.59 | $39.99 | 17,500 | — | — |
| 2017-02-10 | $17.57 | $39.94 | 11,800 | — | — |
| 2017-02-09 | $17.51 | $39.81 | 7,700 | — | — |
| 2017-02-08 | $17.61 | $39.81 | 6,300 | — | — |
| 2017-02-07 | $17.56 | $39.69 | 12,700 | — | — |
| 2017-02-06 | $17.52 | $39.60 | 12,000 | — | — |
| 2017-02-03 | $17.46 | $39.47 | 10,700 | — | — |
| 2017-02-02 | $17.31 | $39.13 | 8,000 | — | — |
| 2017-02-01 | $17.26 | $39.02 | 12,400 | — | — |
| 2017-01-31 | $17.36 | $39.24 | 29,500 | — | — |
| 2017-01-30 | $17.28 | $39.06 | 11,200 | — | — |
| 2017-01-27 | $17.32 | $39.15 | 16,800 | — | — |
| 2017-01-26 | $17.44 | $39.42 | 7,100 | — | — |
| 2017-01-25 | $17.53 | $39.63 | 7,200 | — | — |
| 2017-01-24 | $17.39 | $39.31 | 13,300 | — | — |
| 2017-01-23 | $17.36 | $39.24 | 10,500 | — | — |
| 2017-01-20 | $17.37 | $39.26 | 1,700 | — | — |
| 2017-01-19 | $17.33 | $39.17 | 2,800 | — | — |
| 2017-01-18 | $17.54 | $39.65 | 7,300 | — | — |
| 2017-01-17 | $17.58 | $39.74 | 8,500 | — | — |
| 2017-01-13 | $17.29 | $39.08 | 3,600 | — | — |
| 2017-01-12 | $17.34 | $39.20 | 7,500 | — | — |
| 2017-01-11 | $17.37 | $39.04 | 7,700 | — | — |
| 2017-01-10 | $17.26 | $38.79 | 13,100 | — | — |
| 2017-01-09 | $17.34 | $38.97 | 9,300 | — | — |
| 2017-01-06 | $17.37 | $39.04 | 13,100 | — | — |
| 2017-01-05 | $17.43 | $39.17 | 5,700 | — | — |
| 2017-01-04 | $17.22 | $38.70 | 16,400 | — | — |
| 2017-01-03 | $17.01 | $38.23 | 9,000 | — | — |