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
- 1998-06-03 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 | $18.90 | $18.90 | 145,300 | — | — |
| 2017-12-28 | $19.40 | $19.40 | 221,800 | — | — |
| 2017-12-27 | $19.45 | $19.45 | 209,400 | — | — |
| 2017-12-26 | $19.70 | $19.70 | 304,600 | — | — |
| 2017-12-22 | $19.80 | $19.80 | 491,000 | — | — |
| 2017-12-21 | $20.05 | $20.05 | 301,600 | — | — |
| 2017-12-20 | $20.35 | $20.35 | 262,800 | — | — |
| 2017-12-19 | $20.60 | $20.60 | 294,000 | — | — |
| 2017-12-18 | $21.05 | $21.05 | 285,700 | — | — |
| 2017-12-15 | $20.45 | $20.45 | 736,100 | — | — |
| 2017-12-14 | $20.45 | $20.45 | 234,900 | — | — |
| 2017-12-13 | $21.10 | $21.10 | 147,300 | — | — |
| 2017-12-12 | $20.90 | $20.90 | 235,400 | — | — |
| 2017-12-11 | $21.30 | $21.30 | 191,700 | — | — |
| 2017-12-08 | $21.70 | $21.70 | 188,700 | — | — |
| 2017-12-07 | $21.60 | $21.60 | 341,700 | — | — |
| 2017-12-06 | $21.15 | $21.15 | 191,900 | — | — |
| 2017-12-05 | $21.35 | $21.35 | 139,400 | — | — |
| 2017-12-04 | $21.40 | $21.40 | 259,200 | — | — |
| 2017-12-01 | $21.40 | $21.40 | 206,500 | — | — |
| 2017-11-30 | $21.35 | $21.35 | 313,600 | — | — |
| 2017-11-29 | $21.85 | $21.85 | 301,900 | — | — |
| 2017-11-28 | $21.30 | $21.30 | 222,700 | — | — |
| 2017-11-27 | $20.70 | $20.70 | 139,400 | — | — |
| 2017-11-24 | $21.00 | $21.00 | 127,400 | — | — |
| 2017-11-22 | $21.00 | $21.00 | 217,200 | — | — |
| 2017-11-21 | $20.85 | $20.85 | 262,100 | — | — |
| 2017-11-20 | $21.65 | $21.65 | 363,800 | — | — |
| 2017-11-17 | $20.90 | $20.90 | 360,100 | — | — |
| 2017-11-16 | $20.45 | $20.45 | 309,400 | — | — |
| 2017-11-15 | $20.40 | $20.40 | 303,500 | — | — |
| 2017-11-14 | $20.95 | $20.95 | 604,800 | — | — |
| 2017-11-13 | $19.80 | $19.80 | 232,800 | — | — |
| 2017-11-10 | $20.30 | $20.30 | 236,000 | — | — |
| 2017-11-09 | $20.25 | $20.25 | 239,000 | — | — |
| 2017-11-08 | $20.15 | $20.15 | 278,300 | — | — |
| 2017-11-07 | $20.65 | $20.65 | 696,000 | — | — |
| 2017-11-06 | $21.05 | $21.05 | 722,500 | — | — |
| 2017-11-03 | $20.35 | $20.35 | 471,500 | — | — |
| 2017-11-02 | $19.25 | $19.25 | 612,100 | — | — |
| 2017-11-01 | $18.95 | $18.95 | 648,400 | — | — |
| 2017-10-31 | $18.55 | $18.55 | 1,611,800 | — | — |
| 2017-10-30 | $15.20 | $15.20 | 639,000 | — | — |
| 2017-10-27 | $15.85 | $15.85 | 491,400 | — | — |
| 2017-10-26 | $16.20 | $16.20 | 541,500 | — | — |
| 2017-10-25 | $16.65 | $16.65 | 200,300 | — | — |
| 2017-10-24 | $17.00 | $17.00 | 234,100 | — | — |
| 2017-10-23 | $16.75 | $16.75 | 265,700 | — | — |
| 2017-10-20 | $17.00 | $17.00 | 171,000 | — | — |
| 2017-10-19 | $16.75 | $16.75 | 208,500 | — | — |
| 2017-10-18 | $16.65 | $16.65 | 181,900 | — | — |
| 2017-10-17 | $16.35 | $16.35 | 163,900 | — | — |
| 2017-10-16 | $16.40 | $16.40 | 277,600 | — | — |
| 2017-10-13 | $16.70 | $16.70 | 154,600 | — | — |
| 2017-10-12 | $16.55 | $16.55 | 442,800 | — | — |
| 2017-10-11 | $16.85 | $16.85 | 282,500 | — | — |
| 2017-10-10 | $16.75 | $16.75 | 200,200 | — | — |
| 2017-10-09 | $16.70 | $16.70 | 162,000 | — | — |
| 2017-10-06 | $17.15 | $17.15 | 176,900 | — | — |
| 2017-10-05 | $17.05 | $17.05 | 233,900 | — | — |
| 2017-10-04 | $17.00 | $17.00 | 362,300 | — | — |
| 2017-10-03 | $17.10 | $17.10 | 221,400 | — | — |
| 2017-10-02 | $16.65 | $16.65 | 252,400 | — | — |
| 2017-09-29 | $16.55 | $16.55 | 194,600 | — | — |
| 2017-09-28 | $16.50 | $16.50 | 141,100 | — | — |
| 2017-09-27 | $16.60 | $16.60 | 208,000 | — | — |
| 2017-09-26 | $16.50 | $16.50 | 192,300 | — | — |
| 2017-09-25 | $16.35 | $16.35 | 228,700 | — | — |
| 2017-09-22 | $16.20 | $16.20 | 191,900 | — | — |
| 2017-09-21 | $16.05 | $16.05 | 279,200 | — | — |
| 2017-09-20 | $15.60 | $15.60 | 210,500 | — | — |
| 2017-09-19 | $15.55 | $15.55 | 233,400 | — | — |
| 2017-09-18 | $15.30 | $15.30 | 369,700 | — | — |
| 2017-09-15 | $15.70 | $15.70 | 476,900 | — | — |
| 2017-09-14 | $15.75 | $15.75 | 173,900 | — | — |
| 2017-09-13 | $15.85 | $15.85 | 280,500 | — | — |
| 2017-09-12 | $15.65 | $15.65 | 109,500 | — | — |
| 2017-09-11 | $15.65 | $15.65 | 272,300 | — | — |
| 2017-09-08 | $15.30 | $15.30 | 234,400 | — | — |
| 2017-09-07 | $15.40 | $15.40 | 268,600 | — | — |
| 2017-09-06 | $15.35 | $15.35 | 374,600 | — | — |
| 2017-09-05 | $15.60 | $15.60 | 516,700 | — | — |
| 2017-09-01 | $16.20 | $16.20 | 262,900 | — | — |
| 2017-08-31 | $16.15 | $16.15 | 188,000 | — | — |
| 2017-08-30 | $15.85 | $15.85 | 248,400 | — | — |
| 2017-08-29 | $16.05 | $16.05 | 258,000 | — | — |
| 2017-08-28 | $16.15 | $16.15 | 357,600 | — | — |
| 2017-08-25 | $16.10 | $16.10 | 308,100 | — | — |
| 2017-08-24 | $15.95 | $15.95 | 300,700 | — | — |
| 2017-08-23 | $15.40 | $15.40 | 194,000 | — | — |
| 2017-08-22 | $15.55 | $15.55 | 240,900 | — | — |
| 2017-08-21 | $15.20 | $15.20 | 293,500 | — | — |
| 2017-08-18 | $15.05 | $15.05 | 441,500 | — | — |
| 2017-08-17 | $15.40 | $15.40 | 589,800 | — | — |
| 2017-08-16 | $15.95 | $15.95 | 295,100 | — | — |
| 2017-08-15 | $15.65 | $15.65 | 267,700 | — | — |
| 2017-08-14 | $15.95 | $15.95 | 383,400 | — | — |
| 2017-08-11 | $15.45 | $15.45 | 310,800 | — | — |
| 2017-08-10 | $15.00 | $15.00 | 261,000 | — | — |
| 2017-08-09 | $15.20 | $15.20 | 376,300 | — | — |
| 2017-08-08 | $15.40 | $15.40 | 312,700 | — | — |
| 2017-08-07 | $15.50 | $15.50 | 478,800 | — | — |
| 2017-08-04 | $15.55 | $15.55 | 574,600 | — | — |
| 2017-08-03 | $16.35 | $16.35 | 904,100 | — | — |
| 2017-08-02 | $14.85 | $14.85 | 371,800 | — | — |
| 2017-08-01 | $14.90 | $14.90 | 492,500 | — | — |
| 2017-07-31 | $14.95 | $14.95 | 668,400 | — | — |
| 2017-07-28 | $14.85 | $14.85 | 596,500 | — | — |
| 2017-07-27 | $14.65 | $14.65 | 581,800 | — | — |
| 2017-07-26 | $14.70 | $14.70 | 783,700 | — | — |
| 2017-07-25 | $14.45 | $14.45 | 812,700 | — | — |
| 2017-07-24 | $14.15 | $14.15 | 950,600 | — | — |
| 2017-07-21 | $14.65 | $14.65 | 1,114,700 | — | — |
| 2017-07-20 | $14.90 | $14.90 | 2,194,200 | — | — |
| 2017-07-19 | $19.75 | $19.75 | 316,400 | — | — |
| 2017-07-18 | $19.55 | $19.55 | 238,700 | — | — |
| 2017-07-17 | $19.75 | $19.75 | 163,300 | — | — |
| 2017-07-14 | $19.60 | $19.60 | 140,300 | — | — |
| 2017-07-13 | $19.60 | $19.60 | 185,900 | — | — |
| 2017-07-12 | $19.20 | $19.20 | 147,500 | — | — |
| 2017-07-11 | $19.20 | $19.20 | 111,200 | — | — |
| 2017-07-10 | $19.00 | $19.00 | 181,400 | — | — |
| 2017-07-07 | $19.60 | $19.60 | 83,300 | — | — |
| 2017-07-06 | $19.40 | $19.40 | 242,600 | — | — |
| 2017-07-05 | $19.75 | $19.75 | 192,300 | — | — |
| 2017-07-03 | $19.75 | $19.75 | 95,700 | — | — |
| 2017-06-30 | $19.55 | $19.55 | 274,900 | — | — |
| 2017-06-29 | $19.35 | $19.35 | 156,700 | — | — |
| 2017-06-28 | $19.30 | $19.30 | 108,200 | — | — |
| 2017-06-27 | $18.95 | $18.95 | 119,600 | — | — |
| 2017-06-26 | $19.15 | $19.15 | 211,200 | — | — |
| 2017-06-23 | $18.65 | $18.65 | 171,400 | — | — |
| 2017-06-22 | $18.25 | $18.25 | 231,800 | — | — |
| 2017-06-21 | $18.25 | $18.25 | 263,900 | — | — |
| 2017-06-20 | $18.00 | $18.00 | 141,500 | — | — |
| 2017-06-19 | $18.50 | $18.50 | 250,100 | — | — |
| 2017-06-16 | $18.15 | $18.15 | 315,700 | — | — |
| 2017-06-15 | $18.80 | $18.80 | 106,400 | — | — |
| 2017-06-14 | $18.90 | $18.90 | 146,800 | — | — |
| 2017-06-13 | $19.10 | $19.10 | 115,200 | — | — |
| 2017-06-12 | $18.80 | $18.80 | 179,100 | — | — |
| 2017-06-09 | $19.15 | $19.15 | 169,500 | — | — |
| 2017-06-08 | $18.75 | $18.75 | 185,900 | — | — |
| 2017-06-07 | $18.75 | $18.75 | 288,800 | — | — |
| 2017-06-06 | $18.15 | $18.15 | 137,200 | — | — |
| 2017-06-05 | $18.30 | $18.30 | 120,700 | — | — |
| 2017-06-02 | $18.60 | $18.60 | 174,500 | — | — |
| 2017-06-01 | $18.60 | $18.60 | 176,200 | — | — |
| 2017-05-31 | $18.05 | $18.05 | 224,900 | — | — |
| 2017-05-30 | $17.95 | $17.95 | 189,900 | — | — |
| 2017-05-26 | $18.05 | $18.05 | 168,000 | — | — |
| 2017-05-25 | $17.95 | $17.95 | 167,300 | — | — |
| 2017-05-24 | $17.95 | $17.95 | 252,700 | — | — |
| 2017-05-23 | $18.05 | $18.05 | 234,200 | — | — |
| 2017-05-22 | $18.25 | $18.25 | 242,800 | — | — |
| 2017-05-19 | $18.25 | $18.25 | 243,300 | — | — |
| 2017-05-18 | $18.10 | $18.10 | 306,700 | — | — |
| 2017-05-17 | $18.30 | $18.30 | 312,700 | — | — |
| 2017-05-16 | $18.75 | $18.75 | 227,000 | — | — |
| 2017-05-15 | $18.45 | $18.45 | 301,400 | — | — |
| 2017-05-12 | $18.65 | $18.65 | 274,400 | — | — |
| 2017-05-11 | $19.00 | $19.00 | 138,000 | — | — |
| 2017-05-10 | $18.95 | $18.95 | 221,500 | — | — |
| 2017-05-09 | $19.35 | $19.35 | 308,100 | — | — |
| 2017-05-08 | $19.05 | $19.05 | 593,900 | — | — |
| 2017-05-05 | $19.35 | $19.35 | 788,500 | — | — |
| 2017-05-04 | $19.65 | $19.65 | 271,700 | — | — |
| 2017-05-03 | $20.00 | $20.00 | 173,200 | — | — |
| 2017-05-02 | $20.35 | $20.35 | 270,800 | — | — |
| 2017-05-01 | $20.45 | $20.45 | 366,100 | — | — |
| 2017-04-28 | $20.35 | $20.35 | 444,700 | — | — |
| 2017-04-27 | $20.75 | $20.75 | 1,068,900 | — | — |
| 2017-04-26 | $21.95 | $21.95 | 554,000 | — | — |
| 2017-04-25 | $23.10 | $23.10 | 556,100 | — | — |
| 2017-04-24 | $22.60 | $22.60 | 180,200 | — | — |
| 2017-04-21 | $22.20 | $22.20 | 302,400 | — | — |
| 2017-04-20 | $22.35 | $22.35 | 315,800 | — | — |
| 2017-04-19 | $21.50 | $21.50 | 157,400 | — | — |
| 2017-04-18 | $21.25 | $21.25 | 141,400 | — | — |
| 2017-04-17 | $21.15 | $21.15 | 140,500 | — | — |
| 2017-04-13 | $20.70 | $20.70 | 106,900 | — | — |
| 2017-04-12 | $20.85 | $20.85 | 200,100 | — | — |
| 2017-04-11 | $21.30 | $21.30 | 336,100 | — | — |
| 2017-04-10 | $21.45 | $21.45 | 147,600 | — | — |
| 2017-04-07 | $21.10 | $21.10 | 134,200 | — | — |
| 2017-04-06 | $21.75 | $21.75 | 255,000 | — | — |
| 2017-04-05 | $21.15 | $21.15 | 263,500 | — | — |
| 2017-04-04 | $21.00 | $21.00 | 164,700 | — | — |
| 2017-04-03 | $21.15 | $21.15 | 190,800 | — | — |
| 2017-03-31 | $21.65 | $21.65 | 245,600 | — | — |
| 2017-03-30 | $21.60 | $21.60 | 174,900 | — | — |
| 2017-03-29 | $22.00 | $22.00 | 84,800 | — | — |
| 2017-03-28 | $21.80 | $21.80 | 166,300 | — | — |
| 2017-03-27 | $21.35 | $21.35 | 170,800 | — | — |
| 2017-03-24 | $21.30 | $21.30 | 190,800 | — | — |
| 2017-03-23 | $21.45 | $21.45 | 177,000 | — | — |
| 2017-03-22 | $21.35 | $21.35 | 200,000 | — | — |
| 2017-03-21 | $21.45 | $21.45 | 277,100 | — | — |
| 2017-03-20 | $21.90 | $21.90 | 202,700 | — | — |
| 2017-03-17 | $22.45 | $22.45 | 246,400 | — | — |
| 2017-03-16 | $22.80 | $22.80 | 122,400 | — | — |
| 2017-03-15 | $22.70 | $22.70 | 159,800 | — | — |
| 2017-03-14 | $22.15 | $22.15 | 187,400 | — | — |
| 2017-03-13 | $22.15 | $22.15 | 134,700 | — | — |
| 2017-03-10 | $22.35 | $22.35 | 172,300 | — | — |
| 2017-03-09 | $22.10 | $22.10 | 164,700 | — | — |
| 2017-03-08 | $22.30 | $22.30 | 128,900 | — | — |
| 2017-03-07 | $22.15 | $22.15 | 157,300 | — | — |
| 2017-03-06 | $22.25 | $22.25 | 168,700 | — | — |
| 2017-03-03 | $22.55 | $22.55 | 135,600 | — | — |
| 2017-03-02 | $22.60 | $22.60 | 121,200 | — | — |
| 2017-03-01 | $22.85 | $22.85 | 199,700 | — | — |
| 2017-02-28 | $22.50 | $22.50 | 405,000 | — | — |
| 2017-02-27 | $22.80 | $22.80 | 127,200 | — | — |
| 2017-02-24 | $22.70 | $22.70 | 155,000 | — | — |
| 2017-02-23 | $22.80 | $22.80 | 261,400 | — | — |
| 2017-02-22 | $23.35 | $23.35 | 294,100 | — | — |
| 2017-02-21 | $23.20 | $23.20 | 649,800 | — | — |
| 2017-02-17 | $22.70 | $22.70 | 478,600 | — | — |
| 2017-02-16 | $21.50 | $21.50 | 211,900 | — | — |
| 2017-02-15 | $21.45 | $21.45 | 154,200 | — | — |
| 2017-02-14 | $21.65 | $21.65 | 243,700 | — | — |
| 2017-02-13 | $21.50 | $21.50 | 199,700 | — | — |
| 2017-02-10 | $21.55 | $21.55 | 252,700 | — | — |
| 2017-02-09 | $21.00 | $21.00 | 204,900 | — | — |
| 2017-02-08 | $20.60 | $20.60 | 194,400 | — | — |
| 2017-02-07 | $20.65 | $20.65 | 196,600 | — | — |
| 2017-02-06 | $20.55 | $20.55 | 164,900 | — | — |
| 2017-02-03 | $20.70 | $20.70 | 167,800 | — | — |
| 2017-02-02 | $20.70 | $20.70 | 226,700 | — | — |
| 2017-02-01 | $21.15 | $21.15 | 266,400 | — | — |
| 2017-01-31 | $21.45 | $21.45 | 426,400 | — | — |
| 2017-01-30 | $20.30 | $20.30 | 279,800 | — | — |
| 2017-01-27 | $20.00 | $20.00 | 291,500 | — | — |
| 2017-01-26 | $20.10 | $20.10 | 466,900 | — | — |
| 2017-01-25 | $20.40 | $20.40 | 605,300 | — | — |
| 2017-01-24 | $20.70 | $20.70 | 1,251,300 | — | — |
| 2017-01-23 | $18.20 | $18.20 | 581,900 | — | — |
| 2017-01-20 | $18.00 | $18.00 | 318,200 | — | — |
| 2017-01-19 | $18.20 | $18.20 | 196,300 | — | — |
| 2017-01-18 | $18.80 | $18.80 | 142,700 | — | — |
| 2017-01-17 | $18.75 | $18.75 | 231,500 | — | — |
| 2017-01-13 | $18.70 | $18.70 | 159,000 | — | — |
| 2017-01-12 | $18.60 | $18.60 | 295,800 | — | — |
| 2017-01-11 | $18.80 | $18.80 | 190,600 | — | — |
| 2017-01-10 | $18.70 | $18.70 | 186,200 | — | — |
| 2017-01-09 | $18.15 | $18.15 | 900,000 | — | — |
| 2017-01-06 | $18.70 | $18.70 | 171,600 | — | — |
| 2017-01-05 | $19.25 | $19.25 | 161,600 | — | — |
| 2017-01-04 | $19.75 | $19.75 | 269,800 | — | — |
| 2017-01-03 | $19.40 | $19.40 | 286,700 | — | — |