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
- 2004-03-16 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 | $20.26 | $20.26 | 760,500 | — | — |
| 2017-12-28 | $20.71 | $20.71 | 610,700 | — | — |
| 2017-12-27 | $20.73 | $20.73 | 705,900 | — | — |
| 2017-12-26 | $20.26 | $20.26 | 686,100 | — | — |
| 2017-12-22 | $20.08 | $20.08 | 621,000 | — | — |
| 2017-12-21 | $20.07 | $20.07 | 1,369,800 | — | — |
| 2017-12-20 | $19.81 | $19.81 | 860,000 | — | — |
| 2017-12-19 | $19.66 | $19.66 | 644,000 | — | — |
| 2017-12-18 | $19.68 | $19.68 | 730,200 | — | — |
| 2017-12-15 | $19.69 | $19.69 | 2,891,400 | — | — |
| 2017-12-14 | $20.54 | $20.54 | 1,495,200 | — | — |
| 2017-12-13 | $20.80 | $20.80 | 1,765,000 | — | — |
| 2017-12-12 | $19.57 | $19.57 | 1,069,900 | — | — |
| 2017-12-11 | $19.49 | $19.49 | 1,423,800 | — | — |
| 2017-12-08 | $19.61 | $19.61 | 2,123,500 | — | — |
| 2017-12-07 | $18.97 | $18.97 | 2,879,800 | — | — |
| 2017-12-06 | $18.14 | $18.14 | 663,700 | — | — |
| 2017-12-05 | $18.16 | $18.16 | 1,125,700 | — | — |
| 2017-12-04 | $18.05 | $18.05 | 1,007,100 | — | — |
| 2017-12-01 | $18.45 | $18.45 | 995,500 | — | — |
| 2017-11-30 | $18.67 | $18.67 | 1,410,500 | — | — |
| 2017-11-29 | $18.58 | $18.58 | 1,736,600 | — | — |
| 2017-11-28 | $18.80 | $18.80 | 1,776,800 | — | — |
| 2017-11-27 | $18.74 | $18.74 | 813,500 | — | — |
| 2017-11-24 | $18.86 | $18.86 | 895,000 | — | — |
| 2017-11-22 | $18.24 | $18.24 | 1,542,400 | — | — |
| 2017-11-21 | $19.20 | $19.20 | 1,803,200 | — | — |
| 2017-11-20 | $18.70 | $18.70 | 1,358,300 | — | — |
| 2017-11-17 | $18.28 | $18.28 | 704,500 | — | — |
| 2017-11-16 | $18.49 | $18.49 | 828,700 | — | — |
| 2017-11-15 | $18.25 | $18.25 | 975,100 | — | — |
| 2017-11-14 | $18.56 | $18.56 | 1,115,800 | — | — |
| 2017-11-13 | $18.39 | $18.39 | 1,030,400 | — | — |
| 2017-11-10 | $18.18 | $18.18 | 1,385,100 | — | — |
| 2017-11-09 | $18.61 | $18.61 | 2,228,000 | — | — |
| 2017-11-08 | $19.09 | $19.09 | 3,913,100 | — | — |
| 2017-11-07 | $16.84 | $16.84 | 1,014,100 | — | — |
| 2017-11-06 | $17.01 | $17.01 | 1,363,900 | — | — |
| 2017-11-03 | $16.75 | $16.75 | 887,900 | — | — |
| 2017-11-02 | $16.79 | $16.79 | 602,900 | — | — |
| 2017-11-01 | $16.93 | $16.93 | 1,523,600 | — | — |
| 2017-10-31 | $17.73 | $17.73 | 758,000 | — | — |
| 2017-10-30 | $17.59 | $17.59 | 860,900 | — | — |
| 2017-10-27 | $17.19 | $17.19 | 1,304,000 | — | — |
| 2017-10-26 | $17.01 | $17.01 | 1,316,300 | — | — |
| 2017-10-25 | $16.82 | $16.82 | 1,091,600 | — | — |
| 2017-10-24 | $17.48 | $17.48 | 902,500 | — | — |
| 2017-10-23 | $17.55 | $17.55 | 867,400 | — | — |
| 2017-10-20 | $17.82 | $17.82 | 887,300 | — | — |
| 2017-10-19 | $17.77 | $17.77 | 897,900 | — | — |
| 2017-10-18 | $17.72 | $17.72 | 844,500 | — | — |
| 2017-10-17 | $17.74 | $17.74 | 758,400 | — | — |
| 2017-10-16 | $17.86 | $17.86 | 1,575,600 | — | — |
| 2017-10-13 | $17.47 | $17.47 | 1,059,200 | — | — |
| 2017-10-12 | $17.78 | $17.78 | 1,841,900 | — | — |
| 2017-10-11 | $17.09 | $17.09 | 1,008,400 | — | — |
| 2017-10-10 | $16.91 | $16.91 | 976,500 | — | — |
| 2017-10-09 | $16.75 | $16.75 | 1,049,600 | — | — |
| 2017-10-06 | $17.16 | $17.16 | 697,800 | — | — |
| 2017-10-05 | $17.39 | $17.39 | 769,200 | — | — |
| 2017-10-04 | $17.46 | $17.46 | 811,700 | — | — |
| 2017-10-03 | $17.49 | $17.49 | 1,041,800 | — | — |
| 2017-10-02 | $17.74 | $17.74 | 1,330,700 | — | — |
| 2017-09-29 | $17.37 | $17.37 | 908,400 | — | — |
| 2017-09-28 | $17.40 | $17.40 | 1,120,800 | — | — |
| 2017-09-27 | $17.23 | $17.23 | 2,163,400 | — | — |
| 2017-09-26 | $16.57 | $16.57 | 1,163,900 | — | — |
| 2017-09-25 | $16.84 | $16.84 | 1,697,000 | — | — |
| 2017-09-22 | $16.78 | $16.78 | 1,178,100 | — | — |
| 2017-09-21 | $16.60 | $16.60 | 1,180,400 | — | — |
| 2017-09-20 | $16.68 | $16.68 | 1,501,900 | — | — |
| 2017-09-19 | $16.42 | $16.42 | 2,354,400 | — | — |
| 2017-09-18 | $16.72 | $16.72 | 5,840,300 | — | — |
| 2017-09-15 | $16.25 | $16.25 | 5,824,400 | — | — |
| 2017-09-14 | $15.98 | $15.98 | 15,822,300 | — | — |
| 2017-09-13 | $13.18 | $13.18 | 795,000 | — | — |
| 2017-09-12 | $13.06 | $13.06 | 534,900 | — | — |
| 2017-09-11 | $13.10 | $13.10 | 517,200 | — | — |
| 2017-09-08 | $13.11 | $13.11 | 457,800 | — | — |
| 2017-09-07 | $13.09 | $13.09 | 465,000 | — | — |
| 2017-09-06 | $12.97 | $12.97 | 389,000 | — | — |
| 2017-09-05 | $12.91 | $12.91 | 562,100 | — | — |
| 2017-09-01 | $12.98 | $12.98 | 740,100 | — | — |
| 2017-08-31 | $13.01 | $13.01 | 882,000 | — | — |
| 2017-08-30 | $12.74 | $12.74 | 737,900 | — | — |
| 2017-08-29 | $12.73 | $12.73 | 567,400 | — | — |
| 2017-08-28 | $12.60 | $12.60 | 660,500 | — | — |
| 2017-08-25 | $12.29 | $12.29 | 562,600 | — | — |
| 2017-08-24 | $12.60 | $12.60 | 821,200 | — | — |
| 2017-08-23 | $12.16 | $12.16 | 321,400 | — | — |
| 2017-08-22 | $12.10 | $12.10 | 496,100 | — | — |
| 2017-08-21 | $11.90 | $11.90 | 745,600 | — | — |
| 2017-08-18 | $11.88 | $11.88 | 820,300 | — | — |
| 2017-08-17 | $11.76 | $11.76 | 651,800 | — | — |
| 2017-08-16 | $11.92 | $11.92 | 468,400 | — | — |
| 2017-08-15 | $11.90 | $11.90 | 605,600 | — | — |
| 2017-08-14 | $12.05 | $12.05 | 592,800 | — | — |
| 2017-08-11 | $11.90 | $11.90 | 865,000 | — | — |
| 2017-08-10 | $12.13 | $12.13 | 1,120,500 | — | — |
| 2017-08-09 | $12.65 | $12.65 | 1,539,300 | — | — |
| 2017-08-08 | $13.04 | $13.04 | 1,222,800 | — | — |
| 2017-08-07 | $13.18 | $13.18 | 606,100 | — | — |
| 2017-08-04 | $13.06 | $13.06 | 714,100 | — | — |
| 2017-08-03 | $12.82 | $12.82 | 761,900 | — | — |
| 2017-08-02 | $12.53 | $12.53 | 711,500 | — | — |
| 2017-08-01 | $12.49 | $12.49 | 1,006,400 | — | — |
| 2017-07-31 | $12.68 | $12.68 | 416,800 | — | — |
| 2017-07-28 | $12.91 | $12.91 | 488,400 | — | — |
| 2017-07-27 | $12.95 | $12.95 | 734,100 | — | — |
| 2017-07-26 | $13.53 | $13.53 | 504,200 | — | — |
| 2017-07-25 | $13.46 | $13.46 | 544,600 | — | — |
| 2017-07-24 | $13.63 | $13.63 | 511,800 | — | — |
| 2017-07-21 | $13.53 | $13.53 | 701,000 | — | — |
| 2017-07-20 | $13.26 | $13.26 | 763,200 | — | — |
| 2017-07-19 | $13.10 | $13.10 | 678,000 | — | — |
| 2017-07-18 | $12.97 | $12.97 | 592,600 | — | — |
| 2017-07-17 | $13.26 | $13.26 | 517,600 | — | — |
| 2017-07-14 | $13.21 | $13.21 | 553,300 | — | — |
| 2017-07-13 | $13.21 | $13.21 | 1,162,700 | — | — |
| 2017-07-12 | $13.02 | $13.02 | 514,200 | — | — |
| 2017-07-11 | $13.00 | $13.00 | 565,700 | — | — |
| 2017-07-10 | $12.92 | $12.92 | 621,700 | — | — |
| 2017-07-07 | $13.03 | $13.03 | 493,700 | — | — |
| 2017-07-06 | $12.86 | $12.86 | 913,800 | — | — |
| 2017-07-05 | $13.17 | $13.17 | 651,200 | — | — |
| 2017-07-03 | $12.94 | $12.94 | 496,400 | — | — |
| 2017-06-30 | $12.82 | $12.82 | 1,002,200 | — | — |
| 2017-06-29 | $12.98 | $12.98 | 2,876,200 | — | — |
| 2017-06-28 | $13.55 | $13.55 | 2,611,400 | — | — |
| 2017-06-27 | $13.99 | $13.99 | 945,200 | — | — |
| 2017-06-26 | $14.59 | $14.59 | 1,193,700 | — | — |
| 2017-06-23 | $14.89 | $14.89 | 1,680,600 | — | — |
| 2017-06-22 | $14.83 | $14.83 | 3,166,800 | — | — |
| 2017-06-21 | $14.59 | $14.59 | 2,274,300 | — | — |
| 2017-06-20 | $14.32 | $14.32 | 2,022,800 | — | — |
| 2017-06-19 | $14.17 | $14.17 | 1,596,900 | — | — |
| 2017-06-16 | $13.44 | $13.44 | 2,706,400 | — | — |
| 2017-06-15 | $13.05 | $13.05 | 1,042,200 | — | — |
| 2017-06-14 | $13.21 | $13.21 | 710,400 | — | — |
| 2017-06-13 | $13.20 | $13.20 | 765,500 | — | — |
| 2017-06-12 | $12.85 | $12.85 | 1,026,000 | — | — |
| 2017-06-09 | $12.90 | $12.90 | 715,600 | — | — |
| 2017-06-08 | $12.84 | $12.84 | 715,500 | — | — |
| 2017-06-07 | $12.71 | $12.71 | 618,900 | — | — |
| 2017-06-06 | $12.78 | $12.78 | 745,300 | — | — |
| 2017-06-05 | $12.67 | $12.67 | 1,474,800 | — | — |
| 2017-06-02 | $12.68 | $12.68 | 1,982,400 | — | — |
| 2017-06-01 | $12.24 | $12.24 | 1,182,300 | — | — |
| 2017-05-31 | $11.80 | $11.80 | 1,724,300 | — | — |
| 2017-05-30 | $12.16 | $12.16 | 1,021,800 | — | — |
| 2017-05-26 | $12.41 | $12.41 | 671,000 | — | — |
| 2017-05-25 | $12.60 | $12.60 | 874,300 | — | — |
| 2017-05-24 | $12.84 | $12.84 | 773,100 | — | — |
| 2017-05-23 | $12.75 | $12.75 | 1,384,000 | — | — |
| 2017-05-22 | $12.79 | $12.79 | 1,900,500 | — | — |
| 2017-05-19 | $12.91 | $12.91 | 7,665,100 | — | — |
| 2017-05-18 | $14.16 | $14.16 | 915,600 | — | — |
| 2017-05-17 | $13.76 | $13.76 | 1,041,500 | — | — |
| 2017-05-16 | $14.58 | $14.58 | 816,000 | — | — |
| 2017-05-15 | $14.29 | $14.29 | 1,045,100 | — | — |
| 2017-05-12 | $14.28 | $14.28 | 1,213,800 | — | — |
| 2017-05-11 | $13.90 | $13.90 | 801,000 | — | — |
| 2017-05-10 | $13.63 | $13.63 | 1,568,900 | — | — |
| 2017-05-09 | $13.84 | $13.84 | 1,210,400 | — | — |
| 2017-05-08 | $13.85 | $13.85 | 729,400 | — | — |
| 2017-05-05 | $13.99 | $13.99 | 522,600 | — | — |
| 2017-05-04 | $14.15 | $14.15 | 546,400 | — | — |
| 2017-05-03 | $14.22 | $14.22 | 431,000 | — | — |
| 2017-05-02 | $14.22 | $14.22 | 680,800 | — | — |
| 2017-05-01 | $14.14 | $14.14 | 532,300 | — | — |
| 2017-04-28 | $13.94 | $13.94 | 624,900 | — | — |
| 2017-04-27 | $13.99 | $13.99 | 592,700 | — | — |
| 2017-04-26 | $13.88 | $13.88 | 973,600 | — | — |
| 2017-04-25 | $13.96 | $13.96 | 791,800 | — | — |
| 2017-04-24 | $13.39 | $13.39 | 690,700 | — | — |
| 2017-04-21 | $13.29 | $13.29 | 776,700 | — | — |
| 2017-04-20 | $13.24 | $13.24 | 810,800 | — | — |
| 2017-04-19 | $12.82 | $12.82 | 642,500 | — | — |
| 2017-04-18 | $12.73 | $12.73 | 809,100 | — | — |
| 2017-04-17 | $12.90 | $12.90 | 619,500 | — | — |
| 2017-04-13 | $12.81 | $12.81 | 643,400 | — | — |
| 2017-04-12 | $12.49 | $12.49 | 469,000 | — | — |
| 2017-04-11 | $12.60 | $12.60 | 711,000 | — | — |
| 2017-04-10 | $12.67 | $12.67 | 536,200 | — | — |
| 2017-04-07 | $12.64 | $12.64 | 758,000 | — | — |
| 2017-04-06 | $12.53 | $12.53 | 1,394,300 | — | — |
| 2017-04-05 | $12.90 | $12.90 | 1,630,300 | — | — |
| 2017-04-04 | $13.08 | $13.08 | 831,800 | — | — |
| 2017-04-03 | $12.99 | $12.99 | 1,492,300 | — | — |
| 2017-03-31 | $12.96 | $12.96 | 1,230,800 | — | — |
| 2017-03-30 | $13.03 | $13.03 | 5,938,900 | — | — |
| 2017-03-29 | $14.29 | $14.29 | 798,400 | — | — |
| 2017-03-28 | $14.21 | $14.21 | 717,500 | — | — |
| 2017-03-27 | $14.27 | $14.27 | 1,239,300 | — | — |
| 2017-03-24 | $13.53 | $13.53 | 662,000 | — | — |
| 2017-03-23 | $13.46 | $13.46 | 766,200 | — | — |
| 2017-03-22 | $13.49 | $13.49 | 1,047,400 | — | — |
| 2017-03-21 | $13.29 | $13.29 | 1,613,400 | — | — |
| 2017-03-20 | $14.41 | $14.41 | 822,800 | — | — |
| 2017-03-17 | $14.54 | $14.54 | 2,919,700 | — | — |
| 2017-03-16 | $14.68 | $14.68 | 3,042,800 | — | — |
| 2017-03-15 | $13.86 | $13.86 | 1,134,000 | — | — |
| 2017-03-14 | $13.31 | $13.31 | 1,121,200 | — | — |
| 2017-03-13 | $13.51 | $13.51 | 1,078,600 | — | — |
| 2017-03-10 | $13.77 | $13.77 | 846,800 | — | — |
| 2017-03-09 | $13.65 | $13.65 | 1,265,300 | — | — |
| 2017-03-08 | $13.21 | $13.21 | 1,006,200 | — | — |
| 2017-03-07 | $12.84 | $12.84 | 2,228,500 | — | — |
| 2017-03-06 | $13.46 | $13.46 | 1,088,200 | — | — |
| 2017-03-03 | $13.59 | $13.59 | 1,377,600 | — | — |
| 2017-03-02 | $13.36 | $13.36 | 2,394,500 | — | — |
| 2017-03-01 | $12.90 | $12.90 | 2,247,600 | — | — |
| 2017-02-28 | $12.82 | $12.82 | 2,950,500 | — | — |
| 2017-02-27 | $12.87 | $12.87 | 1,538,700 | — | — |
| 2017-02-24 | $12.27 | $12.27 | 1,253,600 | — | — |
| 2017-02-23 | $12.04 | $12.04 | 1,106,700 | — | — |
| 2017-02-22 | $12.07 | $12.07 | 993,200 | — | — |
| 2017-02-21 | $12.51 | $12.51 | 841,700 | — | — |
| 2017-02-17 | $12.61 | $12.61 | 1,008,600 | — | — |
| 2017-02-16 | $12.56 | $12.56 | 1,205,100 | — | — |
| 2017-02-15 | $12.66 | $12.66 | 897,000 | — | — |
| 2017-02-14 | $12.60 | $12.60 | 1,017,100 | — | — |
| 2017-02-13 | $12.31 | $12.31 | 754,000 | — | — |
| 2017-02-10 | $12.47 | $12.47 | 712,800 | — | — |
| 2017-02-09 | $12.77 | $12.77 | 1,759,100 | — | — |
| 2017-02-08 | $12.10 | $12.10 | 1,201,100 | — | — |
| 2017-02-07 | $12.23 | $12.23 | 985,200 | — | — |
| 2017-02-06 | $12.29 | $12.29 | 1,014,800 | — | — |
| 2017-02-03 | $12.26 | $12.26 | 1,153,400 | — | — |
| 2017-02-02 | $11.98 | $11.98 | 1,774,900 | — | — |
| 2017-02-01 | $11.99 | $11.99 | 2,133,600 | — | — |
| 2017-01-31 | $11.55 | $11.55 | 1,800,300 | — | — |
| 2017-01-30 | $11.23 | $11.23 | 2,002,200 | — | — |
| 2017-01-27 | $11.51 | $11.51 | 726,700 | — | — |
| 2017-01-26 | $11.62 | $11.62 | 1,167,800 | — | — |
| 2017-01-25 | $11.78 | $11.78 | 1,154,700 | — | — |
| 2017-01-24 | $11.68 | $11.68 | 1,868,300 | — | — |
| 2017-01-23 | $11.59 | $11.59 | 2,243,800 | — | — |
| 2017-01-20 | $11.50 | $11.50 | 2,028,700 | — | — |
| 2017-01-19 | $11.08 | $11.08 | 1,065,300 | — | — |
| 2017-01-18 | $11.27 | $11.27 | 1,538,500 | — | — |
| 2017-01-17 | $10.89 | $10.89 | 1,842,600 | — | — |
| 2017-01-13 | $11.39 | $11.39 | 2,193,100 | — | — |
| 2017-01-12 | $11.86 | $11.86 | 1,947,100 | — | — |
| 2017-01-11 | $11.91 | $11.91 | 2,929,400 | — | — |
| 2017-01-10 | $12.89 | $12.89 | 4,811,400 | — | — |
| 2017-01-09 | $14.24 | $14.24 | 4,172,100 | — | — |
| 2017-01-06 | $13.38 | $13.38 | 9,170,400 | — | — |
| 2017-01-05 | $12.61 | $12.61 | 17,061,900 | — | — |
| 2017-01-04 | $10.69 | $10.69 | 1,664,500 | — | — |
| 2017-01-03 | $9.99 | $9.99 | 1,082,500 | — | — |