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
- 2016-10-28 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 | $21.08 | $21.65 | 259,400 | — | — |
| 2017-12-28 | $21.17 | $21.74 | 152,900 | — | — |
| 2017-12-27 | $21.14 | $21.71 | 178,100 | — | — |
| 2017-12-26 | $21.28 | $21.85 | 135,100 | — | — |
| 2017-12-22 | $21.23 | $21.80 | 197,800 | — | — |
| 2017-12-21 | $20.94 | $21.51 | 276,100 | — | — |
| 2017-12-20 | $20.73 | $21.29 | 288,500 | — | — |
| 2017-12-19 | $20.70 | $21.26 | 281,500 | — | — |
| 2017-12-18 | $20.56 | $21.11 | 593,000 | — | — |
| 2017-12-15 | $20.44 | $20.99 | 1,593,800 | — | — |
| 2017-12-14 | $19.96 | $20.50 | 494,100 | — | — |
| 2017-12-13 | $20.04 | $20.58 | 279,900 | — | — |
| 2017-12-12 | $19.78 | $20.31 | 311,400 | — | — |
| 2017-12-11 | $19.94 | $20.48 | 318,200 | — | — |
| 2017-12-08 | $20.03 | $20.57 | 165,400 | — | — |
| 2017-12-07 | $20.22 | $20.77 | 250,700 | — | — |
| 2017-12-06 | $19.85 | $20.39 | 162,800 | — | — |
| 2017-12-05 | $20.17 | $20.71 | 225,900 | — | — |
| 2017-12-04 | $20.40 | $20.95 | 421,600 | — | — |
| 2017-12-01 | $19.83 | $20.37 | 569,000 | — | — |
| 2017-11-30 | $19.87 | $20.41 | 510,500 | — | — |
| 2017-11-29 | $19.49 | $19.89 | 310,900 | — | — |
| 2017-11-28 | $19.25 | $19.65 | 351,800 | — | — |
| 2017-11-27 | $18.93 | $19.32 | 293,200 | — | — |
| 2017-11-24 | $19.23 | $19.63 | 101,600 | — | — |
| 2017-11-22 | $19.21 | $19.61 | 402,800 | — | — |
| 2017-11-21 | $19.21 | $19.61 | 520,400 | — | — |
| 2017-11-20 | $19.15 | $19.55 | 634,300 | — | — |
| 2017-11-17 | $18.91 | $19.30 | 785,800 | — | — |
| 2017-11-16 | $18.41 | $18.79 | 453,800 | — | — |
| 2017-11-15 | $17.95 | $18.32 | 956,000 | — | — |
| 2017-11-14 | $17.63 | $17.99 | 4,815,800 | — | — |
| 2017-11-13 | $17.47 | $17.83 | 1,836,000 | — | — |
| 2017-11-10 | $19.22 | $19.62 | 465,000 | — | — |
| 2017-11-09 | $18.74 | $19.13 | 586,900 | — | — |
| 2017-11-08 | $18.26 | $18.64 | 534,700 | — | — |
| 2017-11-07 | $18.00 | $18.37 | 310,800 | — | — |
| 2017-11-06 | $18.12 | $18.49 | 110,300 | — | — |
| 2017-11-03 | $18.09 | $18.46 | 211,400 | — | — |
| 2017-11-02 | $18.20 | $18.58 | 198,300 | — | — |
| 2017-11-01 | $18.21 | $18.59 | 148,000 | — | — |
| 2017-10-31 | $18.47 | $18.85 | 152,800 | — | — |
| 2017-10-30 | $18.11 | $18.48 | 104,900 | — | — |
| 2017-10-27 | $18.29 | $18.67 | 135,600 | — | — |
| 2017-10-26 | $18.44 | $18.82 | 167,400 | — | — |
| 2017-10-25 | $18.35 | $18.73 | 137,100 | — | — |
| 2017-10-24 | $18.25 | $18.63 | 200,300 | — | — |
| 2017-10-23 | $18.20 | $18.58 | 164,200 | — | — |
| 2017-10-20 | $18.31 | $18.69 | 458,100 | — | — |
| 2017-10-19 | $17.96 | $18.33 | 252,600 | — | — |
| 2017-10-18 | $18.10 | $18.47 | 333,900 | — | — |
| 2017-10-17 | $17.94 | $18.31 | 136,000 | — | — |
| 2017-10-16 | $17.70 | $18.07 | 242,900 | — | — |
| 2017-10-13 | $17.71 | $18.08 | 109,500 | — | — |
| 2017-10-12 | $17.73 | $18.10 | 188,900 | — | — |
| 2017-10-11 | $17.73 | $18.10 | 133,200 | — | — |
| 2017-10-10 | $18.00 | $18.37 | 237,000 | — | — |
| 2017-10-09 | $17.98 | $18.35 | 287,800 | — | — |
| 2017-10-06 | $18.02 | $18.39 | 325,300 | — | — |
| 2017-10-05 | $18.04 | $18.41 | 399,100 | — | — |
| 2017-10-04 | $17.75 | $18.12 | 317,300 | — | — |
| 2017-10-03 | $17.87 | $18.24 | 170,400 | — | — |
| 2017-10-02 | $18.03 | $18.40 | 209,900 | — | — |
| 2017-09-29 | $17.76 | $18.13 | 262,800 | — | — |
| 2017-09-28 | $17.73 | $18.10 | 144,400 | — | — |
| 2017-09-27 | $17.56 | $17.92 | 127,000 | — | — |
| 2017-09-26 | $17.13 | $17.48 | 216,900 | — | — |
| 2017-09-25 | $17.05 | $17.40 | 329,700 | — | — |
| 2017-09-22 | $17.09 | $17.44 | 264,100 | — | — |
| 2017-09-21 | $16.85 | $17.20 | 292,400 | — | — |
| 2017-09-20 | $16.70 | $17.05 | 211,200 | — | — |
| 2017-09-19 | $16.98 | $17.33 | 201,100 | — | — |
| 2017-09-18 | $16.79 | $17.14 | 185,000 | — | — |
| 2017-09-15 | $16.86 | $17.21 | 738,800 | — | — |
| 2017-09-14 | $17.03 | $17.38 | 159,400 | — | — |
| 2017-09-13 | $17.23 | $17.59 | 184,700 | — | — |
| 2017-09-12 | $17.01 | $17.36 | 316,300 | — | — |
| 2017-09-11 | $16.46 | $16.80 | 152,800 | — | — |
| 2017-09-08 | $16.47 | $16.81 | 156,400 | — | — |
| 2017-09-07 | $16.65 | $16.99 | 258,600 | — | — |
| 2017-09-06 | $16.25 | $16.59 | 218,700 | — | — |
| 2017-09-05 | $16.05 | $16.38 | 345,700 | — | — |
| 2017-09-01 | $16.36 | $16.70 | 192,200 | — | — |
| 2017-08-31 | $16.44 | $16.78 | 284,800 | — | — |
| 2017-08-30 | $16.37 | $16.71 | 393,500 | — | — |
| 2017-08-29 | $16.76 | $16.98 | 249,300 | — | — |
| 2017-08-28 | $16.92 | $17.15 | 159,700 | — | — |
| 2017-08-25 | $16.83 | $17.05 | 203,100 | — | — |
| 2017-08-24 | $16.57 | $16.79 | 213,900 | — | — |
| 2017-08-23 | $16.45 | $16.67 | 398,100 | — | — |
| 2017-08-22 | $16.52 | $16.74 | 386,000 | — | — |
| 2017-08-21 | $16.88 | $17.11 | 606,200 | — | — |
| 2017-08-18 | $16.44 | $16.66 | 358,800 | — | — |
| 2017-08-17 | $16.03 | $16.24 | 505,800 | — | — |
| 2017-08-16 | $16.16 | $16.38 | 889,200 | — | — |
| 2017-08-15 | $16.21 | $16.43 | 968,000 | — | — |
| 2017-08-14 | $15.95 | $16.16 | 1,749,300 | — | — |
| 2017-08-11 | $15.59 | $15.80 | 1,127,500 | — | — |
| 2017-08-10 | $17.04 | $17.27 | 317,600 | — | — |
| 2017-08-09 | $17.08 | $17.31 | 625,500 | — | — |
| 2017-08-08 | $17.16 | $17.39 | 607,500 | — | — |
| 2017-08-07 | $17.60 | $17.84 | 692,400 | — | — |
| 2017-08-04 | $18.30 | $18.54 | 157,000 | — | — |
| 2017-08-03 | $18.27 | $18.51 | 94,000 | — | — |
| 2017-08-02 | $18.58 | $18.83 | 207,600 | — | — |
| 2017-08-01 | $18.68 | $18.93 | 211,000 | — | — |
| 2017-07-31 | $18.47 | $18.72 | 113,900 | — | — |
| 2017-07-28 | $18.58 | $18.83 | 136,600 | — | — |
| 2017-07-27 | $18.50 | $18.75 | 165,500 | — | — |
| 2017-07-26 | $18.95 | $19.20 | 389,600 | — | — |
| 2017-07-25 | $18.73 | $18.98 | 1,107,200 | — | — |
| 2017-07-24 | $18.72 | $18.97 | 253,600 | — | — |
| 2017-07-21 | $18.76 | $19.01 | 684,300 | — | — |
| 2017-07-20 | $19.83 | $20.09 | 240,700 | — | — |
| 2017-07-19 | $20.34 | $20.61 | 285,200 | — | — |
| 2017-07-18 | $20.24 | $20.51 | 241,400 | — | — |
| 2017-07-17 | $19.64 | $19.90 | 120,100 | — | — |
| 2017-07-14 | $19.59 | $19.85 | 50,300 | — | — |
| 2017-07-13 | $19.58 | $19.84 | 50,600 | — | — |
| 2017-07-12 | $19.43 | $19.69 | 116,800 | — | — |
| 2017-07-11 | $19.20 | $19.46 | 83,200 | — | — |
| 2017-07-10 | $19.82 | $20.08 | 121,700 | — | — |
| 2017-07-07 | $19.90 | $20.17 | 106,700 | — | — |
| 2017-07-06 | $19.86 | $20.13 | 161,800 | — | — |
| 2017-07-05 | $19.97 | $20.24 | 148,100 | — | — |
| 2017-07-03 | $19.89 | $20.16 | 126,200 | — | — |
| 2017-06-30 | $19.84 | $20.11 | 299,500 | — | — |
| 2017-06-29 | $20.00 | $20.27 | 337,500 | — | — |
| 2017-06-28 | $19.89 | $20.16 | 142,900 | — | — |
| 2017-06-27 | $19.62 | $19.88 | 64,000 | — | — |
| 2017-06-26 | $19.62 | $19.88 | 99,600 | — | — |
| 2017-06-23 | $19.55 | $19.81 | 424,000 | — | — |
| 2017-06-22 | $19.29 | $19.55 | 186,600 | — | — |
| 2017-06-21 | $19.15 | $19.41 | 152,900 | — | — |
| 2017-06-20 | $19.17 | $19.43 | 134,100 | — | — |
| 2017-06-19 | $19.81 | $20.07 | 240,100 | — | — |
| 2017-06-16 | $19.03 | $19.28 | 275,000 | — | — |
| 2017-06-15 | $19.04 | $19.29 | 131,400 | — | — |
| 2017-06-14 | $19.23 | $19.49 | 90,900 | — | — |
| 2017-06-13 | $19.27 | $19.53 | 125,200 | — | — |
| 2017-06-12 | $19.37 | $19.63 | 106,200 | — | — |
| 2017-06-09 | $19.19 | $19.45 | 82,100 | — | — |
| 2017-06-08 | $18.97 | $19.22 | 115,200 | — | — |
| 2017-06-07 | $19.01 | $19.26 | 90,000 | — | — |
| 2017-06-06 | $19.00 | $19.25 | 220,500 | — | — |
| 2017-06-05 | $19.01 | $19.26 | 141,300 | — | — |
| 2017-06-02 | $18.93 | $19.18 | 207,300 | — | — |
| 2017-06-01 | $19.05 | $19.30 | 178,400 | — | — |
| 2017-05-31 | $19.00 | $19.25 | 283,000 | — | — |
| 2017-05-30 | $18.75 | $18.88 | 123,800 | — | — |
| 2017-05-26 | $18.94 | $19.07 | 78,400 | — | — |
| 2017-05-25 | $18.66 | $18.79 | 100,200 | — | — |
| 2017-05-24 | $18.67 | $18.80 | 66,800 | — | — |
| 2017-05-23 | $18.65 | $18.78 | 81,100 | — | — |
| 2017-05-22 | $18.75 | $18.88 | 75,500 | — | — |
| 2017-05-19 | $18.80 | $18.93 | 198,000 | — | — |
| 2017-05-18 | $18.98 | $19.11 | 112,200 | — | — |
| 2017-05-17 | $18.86 | $18.99 | 243,000 | — | — |
| 2017-05-16 | $19.70 | $19.84 | 188,600 | — | — |
| 2017-05-15 | $19.58 | $19.71 | 177,700 | — | — |
| 2017-05-12 | $19.65 | $19.79 | 273,300 | — | — |
| 2017-05-11 | $19.80 | $19.94 | 202,200 | — | — |
| 2017-05-10 | $19.96 | $20.10 | 171,000 | — | — |
| 2017-05-09 | $19.84 | $19.98 | 213,700 | — | — |
| 2017-05-08 | $20.01 | $20.15 | 391,600 | — | — |
| 2017-05-05 | $19.11 | $19.24 | 139,300 | — | — |
| 2017-05-04 | $18.24 | $18.37 | 353,700 | — | — |
| 2017-05-03 | $18.14 | $18.26 | 213,800 | — | — |
| 2017-05-02 | $18.15 | $18.27 | 209,900 | — | — |
| 2017-05-01 | $18.19 | $18.32 | 149,700 | — | — |
| 2017-04-28 | $18.26 | $18.39 | 213,800 | — | — |
| 2017-04-27 | $18.17 | $18.29 | 256,200 | — | — |
| 2017-04-26 | $18.14 | $18.26 | 233,200 | — | — |
| 2017-04-25 | $18.07 | $18.19 | 624,100 | — | — |
| 2017-04-24 | $18.13 | $18.25 | 87,000 | — | — |
| 2017-04-21 | $18.10 | $18.22 | 98,600 | — | — |
| 2017-04-20 | $18.13 | $18.25 | 235,200 | — | — |
| 2017-04-19 | $17.92 | $18.04 | 370,600 | — | — |
| 2017-04-18 | $18.11 | $18.23 | 140,400 | — | — |
| 2017-04-17 | $17.92 | $18.04 | 273,200 | — | — |
| 2017-04-13 | $17.54 | $17.66 | 154,600 | — | — |
| 2017-04-12 | $17.41 | $17.53 | 202,300 | — | — |
| 2017-04-11 | $17.18 | $17.30 | 123,000 | — | — |
| 2017-04-10 | $17.57 | $17.57 | 77,200 | — | — |
| 2017-04-07 | $17.22 | $17.22 | 86,300 | — | — |
| 2017-04-06 | $17.28 | $17.28 | 93,100 | — | — |
| 2017-04-05 | $17.21 | $17.21 | 103,400 | — | — |
| 2017-04-04 | $17.06 | $17.06 | 397,200 | — | — |
| 2017-04-03 | $17.26 | $17.26 | 100,500 | — | — |
| 2017-03-31 | $17.28 | $17.28 | 208,900 | — | — |
| 2017-03-30 | $17.21 | $17.21 | 89,800 | — | — |
| 2017-03-29 | $17.33 | $17.33 | 70,100 | — | — |
| 2017-03-28 | $17.09 | $17.09 | 167,100 | — | — |
| 2017-03-27 | $17.44 | $17.44 | 119,500 | — | — |
| 2017-03-24 | $17.76 | $17.76 | 437,900 | — | — |
| 2017-03-23 | $17.81 | $17.81 | 666,900 | — | — |
| 2017-03-22 | $18.12 | $18.12 | 617,200 | — | — |
| 2017-03-21 | $17.77 | $17.77 | 306,100 | — | — |
| 2017-03-20 | $18.14 | $18.14 | 71,500 | — | — |
| 2017-03-17 | $18.21 | $18.21 | 147,200 | — | — |
| 2017-03-16 | $18.30 | $18.30 | 112,800 | — | — |
| 2017-03-15 | $17.92 | $17.92 | 829,000 | — | — |
| 2017-03-14 | $17.43 | $17.43 | 94,900 | — | — |
| 2017-03-13 | $17.51 | $17.51 | 127,400 | — | — |
| 2017-03-10 | $18.05 | $18.05 | 92,600 | — | — |
| 2017-03-09 | $18.08 | $18.08 | 101,000 | — | — |
| 2017-03-08 | $17.99 | $17.99 | 119,000 | — | — |
| 2017-03-07 | $17.65 | $17.65 | 142,700 | — | — |
| 2017-03-06 | $17.73 | $17.73 | 68,700 | — | — |
| 2017-03-03 | $17.61 | $17.61 | 97,100 | — | — |
| 2017-03-02 | $17.68 | $17.68 | 151,600 | — | — |
| 2017-03-01 | $17.74 | $17.74 | 113,700 | — | — |
| 2017-02-28 | $17.51 | $17.51 | 177,200 | — | — |
| 2017-02-27 | $17.72 | $17.72 | 97,600 | — | — |
| 2017-02-24 | $17.52 | $17.52 | 84,800 | — | — |
| 2017-02-23 | $17.56 | $17.56 | 95,100 | — | — |
| 2017-02-22 | $17.56 | $17.56 | 166,300 | — | — |
| 2017-02-21 | $17.62 | $17.62 | 67,700 | — | — |
| 2017-02-17 | $17.64 | $17.64 | 104,800 | — | — |
| 2017-02-16 | $17.60 | $17.60 | 95,900 | — | — |
| 2017-02-15 | $18.01 | $18.01 | 211,500 | — | — |
| 2017-02-14 | $17.81 | $17.81 | 207,900 | — | — |
| 2017-02-13 | $17.68 | $17.68 | 428,500 | — | — |
| 2017-02-10 | $17.72 | $17.72 | 85,000 | — | — |
| 2017-02-09 | $17.80 | $17.80 | 90,800 | — | — |
| 2017-02-08 | $17.48 | $17.48 | 308,100 | — | — |
| 2017-02-07 | $17.68 | $17.68 | 137,400 | — | — |
| 2017-02-06 | $17.72 | $17.72 | 102,800 | — | — |
| 2017-02-03 | $17.86 | $17.86 | 216,900 | — | — |
| 2017-02-02 | $18.15 | $18.15 | 122,500 | — | — |
| 2017-02-01 | $18.51 | $18.51 | 197,400 | — | — |
| 2017-01-31 | $18.55 | $18.55 | 252,900 | — | — |
| 2017-01-30 | $18.38 | $18.38 | 175,800 | — | — |
| 2017-01-27 | $18.72 | $18.72 | 75,100 | — | — |
| 2017-01-26 | $18.88 | $18.88 | 278,100 | — | — |
| 2017-01-25 | $19.20 | $19.20 | 318,000 | — | — |
| 2017-01-24 | $19.36 | $19.36 | 104,900 | — | — |
| 2017-01-23 | $19.25 | $19.25 | 338,100 | — | — |
| 2017-01-20 | $19.32 | $19.32 | 253,500 | — | — |
| 2017-01-19 | $19.34 | $19.34 | 352,000 | — | — |
| 2017-01-18 | $19.32 | $19.32 | 157,400 | — | — |
| 2017-01-17 | $18.82 | $18.82 | 344,100 | — | — |
| 2017-01-13 | $18.87 | $18.87 | 1,242,400 | — | — |
| 2017-01-12 | $19.09 | $19.09 | 166,200 | — | — |
| 2017-01-11 | $19.59 | $19.59 | 181,000 | — | — |
| 2017-01-10 | $19.04 | $19.04 | 292,700 | — | — |
| 2017-01-09 | $19.69 | $19.69 | 241,000 | — | — |
| 2017-01-06 | $19.05 | $19.05 | 272,200 | — | — |
| 2017-01-05 | $18.92 | $18.92 | 909,900 | — | — |
| 2017-01-04 | $19.16 | $19.16 | 258,700 | — | — |
| 2017-01-03 | $19.50 | $19.50 | 287,000 | — | — |