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
- 2006-03-15 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 | $16.85 | $18.25 | 515,900 | — | — |
| 2017-12-28 | $17.00 | $18.41 | 296,800 | — | — |
| 2017-12-27 | $16.80 | $18.20 | 382,300 | — | — |
| 2017-12-26 | $17.00 | $18.41 | 531,600 | — | — |
| 2017-12-22 | $16.75 | $18.14 | 418,700 | — | — |
| 2017-12-21 | $16.90 | $18.31 | 659,200 | — | — |
| 2017-12-20 | $17.00 | $18.41 | 613,900 | — | — |
| 2017-12-19 | $16.70 | $18.09 | 563,100 | — | — |
| 2017-12-18 | $16.75 | $18.14 | 739,600 | — | — |
| 2017-12-15 | $16.45 | $17.82 | 1,703,800 | — | — |
| 2017-12-14 | $16.60 | $17.98 | 516,500 | — | — |
| 2017-12-13 | $16.75 | $18.14 | 453,200 | — | — |
| 2017-12-12 | $16.90 | $18.31 | 478,300 | — | — |
| 2017-12-11 | $16.90 | $18.31 | 591,600 | — | — |
| 2017-12-08 | $16.70 | $18.09 | 483,900 | — | — |
| 2017-12-07 | $16.60 | $17.98 | 822,700 | — | — |
| 2017-12-06 | $16.25 | $17.60 | 801,200 | — | — |
| 2017-12-05 | $16.50 | $17.87 | 542,900 | — | — |
| 2017-12-04 | $16.60 | $17.98 | 1,595,200 | — | — |
| 2017-12-01 | $16.85 | $18.25 | 1,125,100 | — | — |
| 2017-11-30 | $16.85 | $18.25 | 1,228,700 | — | — |
| 2017-11-29 | $16.30 | $17.66 | 840,500 | — | — |
| 2017-11-28 | $16.55 | $17.93 | 677,200 | — | — |
| 2017-11-27 | $15.80 | $17.11 | 1,372,500 | — | — |
| 2017-11-24 | $16.45 | $17.82 | 201,700 | — | — |
| 2017-11-22 | $16.60 | $17.85 | 1,360,800 | — | — |
| 2017-11-21 | $16.83 | $18.10 | 544,100 | — | — |
| 2017-11-20 | $16.60 | $17.85 | 706,400 | — | — |
| 2017-11-17 | $16.35 | $17.58 | 1,132,200 | — | — |
| 2017-11-16 | $16.35 | $17.58 | 1,308,500 | — | — |
| 2017-11-15 | $16.00 | $17.20 | 1,117,200 | — | — |
| 2017-11-14 | $16.20 | $17.42 | 1,236,300 | — | — |
| 2017-11-13 | $16.30 | $17.53 | 1,024,000 | — | — |
| 2017-11-10 | $16.50 | $17.74 | 809,800 | — | — |
| 2017-11-09 | $16.55 | $17.80 | 1,430,300 | — | — |
| 2017-11-08 | $16.20 | $17.42 | 1,323,200 | — | — |
| 2017-11-07 | $16.90 | $18.17 | 1,495,100 | — | — |
| 2017-11-06 | $16.60 | $17.85 | 1,322,800 | — | — |
| 2017-11-03 | $16.60 | $17.85 | 3,897,700 | — | — |
| 2017-11-02 | $16.77 | $18.03 | 2,156,400 | — | — |
| 2017-11-01 | $18.15 | $19.52 | 710,700 | — | — |
| 2017-10-31 | $18.40 | $19.79 | 1,282,300 | — | — |
| 2017-10-30 | $18.75 | $20.16 | 466,900 | — | — |
| 2017-10-27 | $18.50 | $19.89 | 776,000 | — | — |
| 2017-10-26 | $18.20 | $19.57 | 716,400 | — | — |
| 2017-10-25 | $18.35 | $19.73 | 849,300 | — | — |
| 2017-10-24 | $18.75 | $20.16 | 380,700 | — | — |
| 2017-10-23 | $18.70 | $20.11 | 356,700 | — | — |
| 2017-10-20 | $19.30 | $20.75 | 569,300 | — | — |
| 2017-10-19 | $19.10 | $20.54 | 749,100 | — | — |
| 2017-10-18 | $19.25 | $20.70 | 841,100 | — | — |
| 2017-10-17 | $19.10 | $20.54 | 866,700 | — | — |
| 2017-10-16 | $19.50 | $20.97 | 1,350,800 | — | — |
| 2017-10-13 | $19.10 | $20.54 | 765,700 | — | — |
| 2017-10-12 | $19.25 | $20.70 | 829,200 | — | — |
| 2017-10-11 | $19.75 | $21.24 | 497,800 | — | — |
| 2017-10-10 | $19.70 | $21.18 | 435,400 | — | — |
| 2017-10-09 | $19.75 | $21.24 | 995,100 | — | — |
| 2017-10-06 | $20.05 | $21.56 | 940,400 | — | — |
| 2017-10-05 | $20.55 | $22.10 | 716,900 | — | — |
| 2017-10-04 | $20.33 | $21.86 | 648,400 | — | — |
| 2017-10-03 | $20.60 | $22.15 | 559,000 | — | — |
| 2017-10-02 | $20.50 | $22.04 | 1,084,900 | — | — |
| 2017-09-29 | $20.15 | $21.67 | 799,200 | — | — |
| 2017-09-28 | $20.00 | $21.51 | 896,000 | — | — |
| 2017-09-27 | $20.40 | $21.94 | 1,008,900 | — | — |
| 2017-09-26 | $20.50 | $22.04 | 1,451,900 | — | — |
| 2017-09-25 | $20.35 | $21.88 | 1,156,400 | — | — |
| 2017-09-22 | $20.35 | $21.88 | 506,500 | — | — |
| 2017-09-21 | $20.45 | $21.99 | 666,200 | — | — |
| 2017-09-20 | $20.50 | $22.04 | 763,800 | — | — |
| 2017-09-19 | $20.70 | $22.26 | 1,683,200 | — | — |
| 2017-09-18 | $20.35 | $21.88 | 897,200 | — | — |
| 2017-09-15 | $20.40 | $21.94 | 1,214,000 | — | — |
| 2017-09-14 | $20.05 | $21.56 | 1,147,700 | — | — |
| 2017-09-13 | $19.90 | $21.40 | 2,705,100 | — | — |
| 2017-09-12 | $18.75 | $20.16 | 985,700 | — | — |
| 2017-09-11 | $18.50 | $19.89 | 440,200 | — | — |
| 2017-09-08 | $18.65 | $20.05 | 351,600 | — | — |
| 2017-09-07 | $18.90 | $20.32 | 326,700 | — | — |
| 2017-09-06 | $18.80 | $20.22 | 341,700 | — | — |
| 2017-09-05 | $18.55 | $19.95 | 623,000 | — | — |
| 2017-09-01 | $18.25 | $19.62 | 748,600 | — | — |
| 2017-08-31 | $18.55 | $19.95 | 1,306,000 | — | — |
| 2017-08-30 | $17.40 | $18.71 | 601,000 | — | — |
| 2017-08-29 | $16.90 | $18.17 | 728,800 | — | — |
| 2017-08-28 | $16.85 | $18.12 | 617,600 | — | — |
| 2017-08-25 | $17.15 | $18.44 | 725,100 | — | — |
| 2017-08-24 | $16.70 | $17.96 | 443,200 | — | — |
| 2017-08-23 | $16.85 | $17.99 | 540,400 | — | — |
| 2017-08-22 | $16.90 | $18.04 | 1,193,800 | — | — |
| 2017-08-21 | $16.90 | $18.04 | 827,900 | — | — |
| 2017-08-18 | $17.25 | $18.42 | 1,376,200 | — | — |
| 2017-08-17 | $17.15 | $18.31 | 1,101,900 | — | — |
| 2017-08-16 | $17.85 | $19.06 | 1,214,100 | — | — |
| 2017-08-15 | $18.65 | $19.91 | 763,700 | — | — |
| 2017-08-14 | $19.10 | $20.39 | 864,800 | — | — |
| 2017-08-11 | $18.95 | $20.23 | 575,100 | — | — |
| 2017-08-10 | $19.05 | $20.34 | 675,200 | — | — |
| 2017-08-09 | $19.05 | $20.34 | 651,000 | — | — |
| 2017-08-08 | $19.05 | $20.34 | 722,400 | — | — |
| 2017-08-07 | $19.15 | $20.45 | 560,700 | — | — |
| 2017-08-04 | $19.10 | $20.39 | 648,100 | — | — |
| 2017-08-03 | $19.10 | $20.39 | 853,700 | — | — |
| 2017-08-02 | $19.30 | $20.61 | 2,066,900 | — | — |
| 2017-08-01 | $18.90 | $20.18 | 2,801,400 | — | — |
| 2017-07-31 | $19.75 | $21.09 | 897,900 | — | — |
| 2017-07-28 | $19.80 | $21.14 | 828,700 | — | — |
| 2017-07-27 | $19.45 | $20.77 | 472,400 | — | — |
| 2017-07-26 | $19.40 | $20.71 | 695,100 | — | — |
| 2017-07-25 | $19.23 | $20.53 | 584,000 | — | — |
| 2017-07-24 | $18.90 | $20.18 | 505,800 | — | — |
| 2017-07-21 | $18.95 | $20.23 | 601,200 | — | — |
| 2017-07-20 | $18.95 | $20.23 | 386,200 | — | — |
| 2017-07-19 | $19.20 | $20.50 | 440,300 | — | — |
| 2017-07-18 | $19.25 | $20.55 | 822,700 | — | — |
| 2017-07-17 | $19.95 | $21.30 | 539,700 | — | — |
| 2017-07-14 | $20.45 | $21.83 | 569,400 | — | — |
| 2017-07-13 | $19.85 | $21.19 | 775,900 | — | — |
| 2017-07-12 | $19.35 | $20.66 | 447,700 | — | — |
| 2017-07-11 | $19.30 | $20.61 | 408,300 | — | — |
| 2017-07-10 | $19.52 | $20.84 | 498,800 | — | — |
| 2017-07-07 | $20.15 | $21.51 | 458,300 | — | — |
| 2017-07-06 | $20.00 | $21.35 | 565,800 | — | — |
| 2017-07-05 | $19.90 | $21.25 | 718,500 | — | — |
| 2017-07-03 | $20.50 | $21.89 | 217,200 | — | — |
| 2017-06-30 | $20.55 | $21.94 | 701,900 | — | — |
| 2017-06-29 | $20.10 | $21.46 | 942,800 | — | — |
| 2017-06-28 | $20.00 | $21.35 | 910,800 | — | — |
| 2017-06-27 | $19.40 | $20.71 | 582,500 | — | — |
| 2017-06-26 | $19.50 | $20.82 | 423,000 | — | — |
| 2017-06-23 | $19.55 | $20.87 | 852,600 | — | — |
| 2017-06-22 | $19.20 | $20.50 | 634,900 | — | — |
| 2017-06-21 | $19.20 | $20.50 | 857,500 | — | — |
| 2017-06-20 | $20.10 | $21.46 | 896,000 | — | — |
| 2017-06-19 | $21.70 | $23.17 | 1,588,100 | — | — |
| 2017-06-16 | $21.70 | $23.17 | 1,528,200 | — | — |
| 2017-06-15 | $21.70 | $23.17 | 1,052,300 | — | — |
| 2017-06-14 | $22.25 | $23.76 | 621,000 | — | — |
| 2017-06-13 | $23.35 | $24.93 | 677,400 | — | — |
| 2017-06-12 | $23.00 | $24.56 | 662,000 | — | — |
| 2017-06-09 | $23.10 | $24.66 | 790,200 | — | — |
| 2017-06-08 | $22.75 | $24.29 | 621,100 | — | — |
| 2017-06-07 | $22.68 | $24.21 | 696,600 | — | — |
| 2017-06-06 | $23.45 | $25.04 | 688,400 | — | — |
| 2017-06-05 | $23.25 | $24.82 | 593,800 | — | — |
| 2017-06-02 | $22.60 | $24.13 | 799,300 | — | — |
| 2017-06-01 | $22.45 | $23.97 | 987,000 | — | — |
| 2017-05-31 | $21.35 | $22.79 | 582,800 | — | — |
| 2017-05-30 | $21.45 | $22.90 | 666,500 | — | — |
| 2017-05-26 | $21.95 | $23.43 | 641,400 | — | — |
| 2017-05-25 | $21.85 | $23.33 | 1,192,000 | — | — |
| 2017-05-24 | $22.05 | $23.54 | 665,300 | — | — |
| 2017-05-23 | $21.95 | $23.31 | 756,200 | — | — |
| 2017-05-22 | $21.65 | $22.99 | 1,254,300 | — | — |
| 2017-05-19 | $22.40 | $23.78 | 1,674,500 | — | — |
| 2017-05-18 | $22.60 | $24.00 | 1,420,900 | — | — |
| 2017-05-17 | $23.00 | $24.42 | 1,316,000 | — | — |
| 2017-05-16 | $24.10 | $25.59 | 1,002,100 | — | — |
| 2017-05-15 | $24.50 | $26.01 | 615,600 | — | — |
| 2017-05-12 | $24.50 | $26.01 | 559,500 | — | — |
| 2017-05-11 | $25.30 | $26.86 | 947,600 | — | — |
| 2017-05-10 | $25.45 | $27.02 | 1,188,200 | — | — |
| 2017-05-09 | $25.25 | $26.81 | 1,029,800 | — | — |
| 2017-05-08 | $25.65 | $27.24 | 1,134,100 | — | — |
| 2017-05-05 | $25.75 | $27.34 | 1,423,900 | — | — |
| 2017-05-04 | $24.65 | $26.17 | 832,000 | — | — |
| 2017-05-03 | $24.75 | $26.28 | 1,013,900 | — | — |
| 2017-05-02 | $25.35 | $26.92 | 3,135,700 | — | — |
| 2017-05-01 | $22.65 | $24.05 | 1,169,200 | — | — |
| 2017-04-28 | $23.00 | $24.42 | 1,344,300 | — | — |
| 2017-04-27 | $23.80 | $25.27 | 704,600 | — | — |
| 2017-04-26 | $23.50 | $24.95 | 1,070,100 | — | — |
| 2017-04-25 | $23.60 | $25.06 | 607,200 | — | — |
| 2017-04-24 | $22.80 | $24.21 | 772,600 | — | — |
| 2017-04-21 | $22.90 | $24.32 | 530,400 | — | — |
| 2017-04-20 | $22.85 | $24.26 | 784,300 | — | — |
| 2017-04-19 | $23.20 | $24.63 | 689,900 | — | — |
| 2017-04-18 | $23.55 | $25.01 | 728,700 | — | — |
| 2017-04-17 | $22.95 | $24.37 | 922,300 | — | — |
| 2017-04-13 | $22.65 | $24.05 | 806,900 | — | — |
| 2017-04-12 | $23.60 | $25.06 | 563,000 | — | — |
| 2017-04-11 | $24.15 | $25.64 | 597,100 | — | — |
| 2017-04-10 | $23.75 | $25.22 | 348,900 | — | — |
| 2017-04-07 | $23.55 | $25.01 | 479,700 | — | — |
| 2017-04-06 | $23.85 | $25.32 | 612,300 | — | — |
| 2017-04-05 | $23.15 | $24.58 | 1,278,900 | — | — |
| 2017-04-04 | $24.45 | $25.96 | 961,700 | — | — |
| 2017-04-03 | $24.75 | $26.28 | 693,000 | — | — |
| 2017-03-31 | $24.75 | $26.28 | 910,200 | — | — |
| 2017-03-30 | $24.00 | $25.48 | 730,200 | — | — |
| 2017-03-29 | $24.45 | $25.96 | 942,700 | — | — |
| 2017-03-28 | $23.40 | $24.85 | 418,400 | — | — |
| 2017-03-27 | $22.70 | $24.10 | 702,700 | — | — |
| 2017-03-24 | $22.85 | $24.26 | 336,900 | — | — |
| 2017-03-23 | $22.80 | $24.21 | 395,600 | — | — |
| 2017-03-22 | $23.10 | $24.53 | 509,800 | — | — |
| 2017-03-21 | $22.70 | $24.10 | 591,300 | — | — |
| 2017-03-20 | $23.95 | $25.43 | 985,200 | — | — |
| 2017-03-17 | $23.50 | $24.95 | 1,203,100 | — | — |
| 2017-03-16 | $23.65 | $25.11 | 436,600 | — | — |
| 2017-03-15 | $23.65 | $25.11 | 490,800 | — | — |
| 2017-03-14 | $23.25 | $24.69 | 534,400 | — | — |
| 2017-03-13 | $23.65 | $25.11 | 780,200 | — | — |
| 2017-03-10 | $23.00 | $24.42 | 629,100 | — | — |
| 2017-03-09 | $22.20 | $23.57 | 773,600 | — | — |
| 2017-03-08 | $22.20 | $23.57 | 1,199,300 | — | — |
| 2017-03-07 | $22.65 | $24.05 | 888,300 | — | — |
| 2017-03-06 | $22.95 | $24.37 | 1,244,900 | — | — |
| 2017-03-03 | $23.55 | $25.01 | 901,600 | — | — |
| 2017-03-02 | $24.30 | $25.80 | 756,800 | — | — |
| 2017-03-01 | $25.65 | $27.24 | 1,268,500 | — | — |
| 2017-02-28 | $25.05 | $26.60 | 2,193,100 | — | — |
| 2017-02-27 | $24.00 | $25.48 | 629,500 | — | — |
| 2017-02-24 | $23.40 | $24.85 | 433,400 | — | — |
| 2017-02-23 | $23.90 | $25.38 | 575,300 | — | — |
| 2017-02-22 | $23.70 | $25.16 | 644,400 | — | — |
| 2017-02-21 | $23.90 | $25.25 | 578,000 | — | — |
| 2017-02-17 | $23.80 | $25.14 | 578,500 | — | — |
| 2017-02-16 | $23.75 | $25.09 | 790,700 | — | — |
| 2017-02-15 | $23.70 | $25.04 | 1,164,800 | — | — |
| 2017-02-14 | $24.00 | $25.36 | 737,200 | — | — |
| 2017-02-13 | $24.73 | $26.13 | 571,400 | — | — |
| 2017-02-10 | $24.90 | $26.31 | 1,052,200 | — | — |
| 2017-02-09 | $25.80 | $27.26 | 2,223,300 | — | — |
| 2017-02-08 | $24.45 | $25.83 | 2,341,600 | — | — |
| 2017-02-07 | $23.20 | $24.51 | 1,394,600 | — | — |
| 2017-02-06 | $22.45 | $23.72 | 705,500 | — | — |
| 2017-02-03 | $22.75 | $24.03 | 482,600 | — | — |
| 2017-02-02 | $23.00 | $24.30 | 984,200 | — | — |
| 2017-02-01 | $22.70 | $23.98 | 1,617,800 | — | — |
| 2017-01-31 | $22.50 | $23.77 | 904,000 | — | — |
| 2017-01-30 | $21.75 | $22.98 | 698,200 | — | — |
| 2017-01-27 | $22.05 | $23.30 | 453,400 | — | — |
| 2017-01-26 | $22.30 | $23.56 | 864,900 | — | — |
| 2017-01-25 | $22.50 | $23.77 | 1,198,900 | — | — |
| 2017-01-24 | $22.30 | $23.56 | 1,395,400 | — | — |
| 2017-01-23 | $22.85 | $24.14 | 609,100 | — | — |
| 2017-01-20 | $23.45 | $24.77 | 795,300 | — | — |
| 2017-01-19 | $23.00 | $24.30 | 1,211,100 | — | — |
| 2017-01-18 | $23.70 | $25.04 | 1,037,300 | — | — |
| 2017-01-17 | $23.60 | $24.93 | 937,800 | — | — |
| 2017-01-13 | $23.80 | $25.14 | 933,700 | — | — |
| 2017-01-12 | $24.25 | $25.62 | 1,475,300 | — | — |
| 2017-01-11 | $25.00 | $26.41 | 1,398,900 | — | — |
| 2017-01-10 | $26.60 | $28.10 | 689,400 | — | — |
| 2017-01-09 | $26.50 | $28.00 | 1,037,400 | — | — |
| 2017-01-06 | $26.50 | $28.00 | 761,700 | — | — |
| 2017-01-05 | $26.20 | $27.68 | 1,436,900 | — | — |
| 2017-01-04 | $26.75 | $28.26 | 1,206,500 | — | — |
| 2017-01-03 | $27.75 | $29.32 | 735,700 | — | — |