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
- 1998-01-28 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 | $17.25 | $17.25 | 28,100 | — | — |
| 2017-12-28 | $16.95 | $16.95 | 24,100 | — | — |
| 2017-12-27 | $16.95 | $16.95 | 26,300 | — | — |
| 2017-12-26 | $17.20 | $17.20 | 32,300 | — | — |
| 2017-12-22 | $17.05 | $17.05 | 38,500 | — | — |
| 2017-12-21 | $17.55 | $17.55 | 27,800 | — | — |
| 2017-12-20 | $17.45 | $17.45 | 30,900 | — | — |
| 2017-12-19 | $17.40 | $17.40 | 32,400 | — | — |
| 2017-12-18 | $17.85 | $17.85 | 29,400 | — | — |
| 2017-12-15 | $17.50 | $17.50 | 111,000 | — | — |
| 2017-12-14 | $17.45 | $17.45 | 51,500 | — | — |
| 2017-12-13 | $17.55 | $17.55 | 53,700 | — | — |
| 2017-12-12 | $17.20 | $17.20 | 36,200 | — | — |
| 2017-12-11 | $17.30 | $17.30 | 43,500 | — | — |
| 2017-12-08 | $16.95 | $16.95 | 179,300 | — | — |
| 2017-12-07 | $18.80 | $18.80 | 50,800 | — | — |
| 2017-12-06 | $18.20 | $18.20 | 39,100 | — | — |
| 2017-12-05 | $18.15 | $18.15 | 61,200 | — | — |
| 2017-12-04 | $17.95 | $17.95 | 36,100 | — | — |
| 2017-12-01 | $17.95 | $17.95 | 46,600 | — | — |
| 2017-11-30 | $17.75 | $17.75 | 20,100 | — | — |
| 2017-11-29 | $17.90 | $17.90 | 26,300 | — | — |
| 2017-11-28 | $17.75 | $17.75 | 35,600 | — | — |
| 2017-11-27 | $17.65 | $17.65 | 27,000 | — | — |
| 2017-11-24 | $18.10 | $18.10 | 22,400 | — | — |
| 2017-11-22 | $18.05 | $18.05 | 23,500 | — | — |
| 2017-11-21 | $18.30 | $18.30 | 47,500 | — | — |
| 2017-11-20 | $18.40 | $18.40 | 69,200 | — | — |
| 2017-11-17 | $18.80 | $18.80 | 69,900 | — | — |
| 2017-11-16 | $18.05 | $18.05 | 27,300 | — | — |
| 2017-11-15 | $17.50 | $17.50 | 25,700 | — | — |
| 2017-11-14 | $17.95 | $17.95 | 72,400 | — | — |
| 2017-11-13 | $17.40 | $17.40 | 38,800 | — | — |
| 2017-11-10 | $17.25 | $17.25 | 34,000 | — | — |
| 2017-11-09 | $17.15 | $17.15 | 36,900 | — | — |
| 2017-11-08 | $16.90 | $16.90 | 80,900 | — | — |
| 2017-11-07 | $17.55 | $17.55 | 32,100 | — | — |
| 2017-11-06 | $18.10 | $18.10 | 41,800 | — | — |
| 2017-11-03 | $18.30 | $18.30 | 25,900 | — | — |
| 2017-11-02 | $18.40 | $18.40 | 39,100 | — | — |
| 2017-11-01 | $18.50 | $18.50 | 37,100 | — | — |
| 2017-10-31 | $18.70 | $18.70 | 56,300 | — | — |
| 2017-10-30 | $18.45 | $18.45 | 52,400 | — | — |
| 2017-10-27 | $18.65 | $18.65 | 58,100 | — | — |
| 2017-10-26 | $18.60 | $18.60 | 40,400 | — | — |
| 2017-10-25 | $18.30 | $18.30 | 45,900 | — | — |
| 2017-10-24 | $18.65 | $18.65 | 30,100 | — | — |
| 2017-10-23 | $18.45 | $18.45 | 48,400 | — | — |
| 2017-10-20 | $18.80 | $18.80 | 14,300 | — | — |
| 2017-10-19 | $18.55 | $18.55 | 15,000 | — | — |
| 2017-10-18 | $18.90 | $18.90 | 29,800 | — | — |
| 2017-10-17 | $19.10 | $19.10 | 63,500 | — | — |
| 2017-10-16 | $18.55 | $18.55 | 60,500 | — | — |
| 2017-10-13 | $19.00 | $19.00 | 39,800 | — | — |
| 2017-10-12 | $18.95 | $18.95 | 32,500 | — | — |
| 2017-10-11 | $18.95 | $18.95 | 36,700 | — | — |
| 2017-10-10 | $18.95 | $18.95 | 39,300 | — | — |
| 2017-10-09 | $18.85 | $18.85 | 25,700 | — | — |
| 2017-10-06 | $19.10 | $19.10 | 65,700 | — | — |
| 2017-10-05 | $18.40 | $18.40 | 18,000 | — | — |
| 2017-10-04 | $18.25 | $18.25 | 32,500 | — | — |
| 2017-10-03 | $18.00 | $18.00 | 51,600 | — | — |
| 2017-10-02 | $17.90 | $17.90 | 50,800 | — | — |
| 2017-09-29 | $17.30 | $17.30 | 21,800 | — | — |
| 2017-09-28 | $17.80 | $17.80 | 47,500 | — | — |
| 2017-09-27 | $17.65 | $17.65 | 72,300 | — | — |
| 2017-09-26 | $16.80 | $16.80 | 45,800 | — | — |
| 2017-09-25 | $16.35 | $16.35 | 41,200 | — | — |
| 2017-09-22 | $16.35 | $16.35 | 41,500 | — | — |
| 2017-09-21 | $16.65 | $16.65 | 29,800 | — | — |
| 2017-09-20 | $16.65 | $16.65 | 34,900 | — | — |
| 2017-09-19 | $17.00 | $17.00 | 48,000 | — | — |
| 2017-09-18 | $16.95 | $16.95 | 36,300 | — | — |
| 2017-09-15 | $16.90 | $16.90 | 101,100 | — | — |
| 2017-09-14 | $16.85 | $16.85 | 49,400 | — | — |
| 2017-09-13 | $16.75 | $16.75 | 33,400 | — | — |
| 2017-09-12 | $16.75 | $16.75 | 49,500 | — | — |
| 2017-09-11 | $16.55 | $16.55 | 41,800 | — | — |
| 2017-09-08 | $16.25 | $16.25 | 41,900 | — | — |
| 2017-09-07 | $16.20 | $16.20 | 35,400 | — | — |
| 2017-09-06 | $16.10 | $16.10 | 34,100 | — | — |
| 2017-09-05 | $16.25 | $16.25 | 46,900 | — | — |
| 2017-09-01 | $16.85 | $16.85 | 60,600 | — | — |
| 2017-08-31 | $16.50 | $16.50 | 60,300 | — | — |
| 2017-08-30 | $16.30 | $16.30 | 68,600 | — | — |
| 2017-08-29 | $15.95 | $15.95 | 65,400 | — | — |
| 2017-08-28 | $15.50 | $15.50 | 61,700 | — | — |
| 2017-08-25 | $15.05 | $15.05 | 47,700 | — | — |
| 2017-08-24 | $14.90 | $14.90 | 27,300 | — | — |
| 2017-08-23 | $15.05 | $15.05 | 31,700 | — | — |
| 2017-08-22 | $15.20 | $15.20 | 41,000 | — | — |
| 2017-08-21 | $15.30 | $15.30 | 96,400 | — | — |
| 2017-08-18 | $15.00 | $15.00 | 53,600 | — | — |
| 2017-08-17 | $14.85 | $14.85 | 53,100 | — | — |
| 2017-08-16 | $15.05 | $15.05 | 62,600 | — | — |
| 2017-08-15 | $15.40 | $15.40 | 69,600 | — | — |
| 2017-08-14 | $15.30 | $15.30 | 63,000 | — | — |
| 2017-08-11 | $15.00 | $15.00 | 54,000 | — | — |
| 2017-08-10 | $15.00 | $15.00 | 55,600 | — | — |
| 2017-08-09 | $15.20 | $15.20 | 55,000 | — | — |
| 2017-08-08 | $15.25 | $15.25 | 107,600 | — | — |
| 2017-08-07 | $14.80 | $14.80 | 84,500 | — | — |
| 2017-08-04 | $14.95 | $14.95 | 349,000 | — | — |
| 2017-08-03 | $16.50 | $16.50 | 51,000 | — | — |
| 2017-08-02 | $16.90 | $16.90 | 34,300 | — | — |
| 2017-08-01 | $17.10 | $17.10 | 33,300 | — | — |
| 2017-07-31 | $17.00 | $17.00 | 22,100 | — | — |
| 2017-07-28 | $17.10 | $17.10 | 23,300 | — | — |
| 2017-07-27 | $17.25 | $17.25 | 41,500 | — | — |
| 2017-07-26 | $17.30 | $17.30 | 35,700 | — | — |
| 2017-07-25 | $17.30 | $17.30 | 38,300 | — | — |
| 2017-07-24 | $17.45 | $17.45 | 32,200 | — | — |
| 2017-07-21 | $17.35 | $17.35 | 54,500 | — | — |
| 2017-07-20 | $17.50 | $17.50 | 53,600 | — | — |
| 2017-07-19 | $18.00 | $18.00 | 76,400 | — | — |
| 2017-07-18 | $18.25 | $18.25 | 45,600 | — | — |
| 2017-07-17 | $18.30 | $18.30 | 47,000 | — | — |
| 2017-07-14 | $18.50 | $18.50 | 32,800 | — | — |
| 2017-07-13 | $18.15 | $18.15 | 38,300 | — | — |
| 2017-07-12 | $17.90 | $17.90 | 15,300 | — | — |
| 2017-07-11 | $17.85 | $17.85 | 29,800 | — | — |
| 2017-07-10 | $18.15 | $18.15 | 81,500 | — | — |
| 2017-07-07 | $18.80 | $18.80 | 39,100 | — | — |
| 2017-07-06 | $18.00 | $18.00 | 51,700 | — | — |
| 2017-07-05 | $17.55 | $17.55 | 61,400 | — | — |
| 2017-07-03 | $17.95 | $17.95 | 26,400 | — | — |
| 2017-06-30 | $18.15 | $18.15 | 45,900 | — | — |
| 2017-06-29 | $18.25 | $18.25 | 45,100 | — | — |
| 2017-06-28 | $18.10 | $18.10 | 71,700 | — | — |
| 2017-06-27 | $17.50 | $17.50 | 61,900 | — | — |
| 2017-06-26 | $17.90 | $17.90 | 92,300 | — | — |
| 2017-06-23 | $17.40 | $17.40 | 357,100 | — | — |
| 2017-06-22 | $16.60 | $16.60 | 19,600 | — | — |
| 2017-06-21 | $16.50 | $16.50 | 34,800 | — | — |
| 2017-06-20 | $16.80 | $16.80 | 54,400 | — | — |
| 2017-06-19 | $16.75 | $16.75 | 38,600 | — | — |
| 2017-06-16 | $16.00 | $16.00 | 109,100 | — | — |
| 2017-06-15 | $16.00 | $16.00 | 39,900 | — | — |
| 2017-06-14 | $16.75 | $16.75 | 26,300 | — | — |
| 2017-06-13 | $16.85 | $16.85 | 78,800 | — | — |
| 2017-06-12 | $16.00 | $16.00 | 44,600 | — | — |
| 2017-06-09 | $15.90 | $15.90 | 53,200 | — | — |
| 2017-06-08 | $15.75 | $15.75 | 42,500 | — | — |
| 2017-06-07 | $15.60 | $15.60 | 30,200 | — | — |
| 2017-06-06 | $15.30 | $15.30 | 44,100 | — | — |
| 2017-06-05 | $15.40 | $15.40 | 72,800 | — | — |
| 2017-06-02 | $15.65 | $15.65 | 43,200 | — | — |
| 2017-06-01 | $15.65 | $15.65 | 41,400 | — | — |
| 2017-05-31 | $15.35 | $15.35 | 51,100 | — | — |
| 2017-05-30 | $15.70 | $15.70 | 36,300 | — | — |
| 2017-05-26 | $15.95 | $15.95 | 49,600 | — | — |
| 2017-05-25 | $16.00 | $16.00 | 72,400 | — | — |
| 2017-05-24 | $15.90 | $15.90 | 78,100 | — | — |
| 2017-05-23 | $16.15 | $16.15 | 99,300 | — | — |
| 2017-05-22 | $15.55 | $15.55 | 60,400 | — | — |
| 2017-05-19 | $15.70 | $15.70 | 70,700 | — | — |
| 2017-05-18 | $15.65 | $15.65 | 70,900 | — | — |
| 2017-05-17 | $15.70 | $15.70 | 74,500 | — | — |
| 2017-05-16 | $16.35 | $16.35 | 50,800 | — | — |
| 2017-05-15 | $16.75 | $16.75 | 55,000 | — | — |
| 2017-05-12 | $16.65 | $16.65 | 57,200 | — | — |
| 2017-05-11 | $16.50 | $16.50 | 62,400 | — | — |
| 2017-05-10 | $16.70 | $16.70 | 112,500 | — | — |
| 2017-05-09 | $17.00 | $17.00 | 96,600 | — | — |
| 2017-05-08 | $16.63 | $16.63 | 126,900 | — | — |
| 2017-05-05 | $17.10 | $17.10 | 205,700 | — | — |
| 2017-05-04 | $19.75 | $19.75 | 52,200 | — | — |
| 2017-05-03 | $19.95 | $19.95 | 45,600 | — | — |
| 2017-05-02 | $20.20 | $20.20 | 31,600 | — | — |
| 2017-05-01 | $20.15 | $20.15 | 49,800 | — | — |
| 2017-04-28 | $20.00 | $20.00 | 53,300 | — | — |
| 2017-04-27 | $20.00 | $20.00 | 36,600 | — | — |
| 2017-04-26 | $20.00 | $20.00 | 75,300 | — | — |
| 2017-04-25 | $19.55 | $19.55 | 65,500 | — | — |
| 2017-04-24 | $19.40 | $19.40 | 79,500 | — | — |
| 2017-04-21 | $18.60 | $18.60 | 36,600 | — | — |
| 2017-04-20 | $18.45 | $18.45 | 28,900 | — | — |
| 2017-04-19 | $18.05 | $18.05 | 32,600 | — | — |
| 2017-04-18 | $18.10 | $18.10 | 40,200 | — | — |
| 2017-04-17 | $17.95 | $17.95 | 43,500 | — | — |
| 2017-04-13 | $18.05 | $18.05 | 28,400 | — | — |
| 2017-04-12 | $18.40 | $18.40 | 43,100 | — | — |
| 2017-04-11 | $18.80 | $18.80 | 34,700 | — | — |
| 2017-04-10 | $18.95 | $18.95 | 57,700 | — | — |
| 2017-04-07 | $18.85 | $18.85 | 131,600 | — | — |
| 2017-04-06 | $17.60 | $17.60 | 55,100 | — | — |
| 2017-04-05 | $17.20 | $17.20 | 78,900 | — | — |
| 2017-04-04 | $17.65 | $17.65 | 39,300 | — | — |
| 2017-04-03 | $17.50 | $17.50 | 60,000 | — | — |
| 2017-03-31 | $18.10 | $18.10 | 221,500 | — | — |
| 2017-03-30 | $17.65 | $17.65 | 65,900 | — | — |
| 2017-03-29 | $17.70 | $17.70 | 54,900 | — | — |
| 2017-03-28 | $18.10 | $18.10 | 85,400 | — | — |
| 2017-03-27 | $17.75 | $17.75 | 49,200 | — | — |
| 2017-03-24 | $17.85 | $17.85 | 117,000 | — | — |
| 2017-03-23 | $18.20 | $18.20 | 68,500 | — | — |
| 2017-03-22 | $18.40 | $18.40 | 55,800 | — | — |
| 2017-03-21 | $18.60 | $18.60 | 75,000 | — | — |
| 2017-03-20 | $19.35 | $19.35 | 56,200 | — | — |
| 2017-03-17 | $19.95 | $19.95 | 80,100 | — | — |
| 2017-03-16 | $19.65 | $19.65 | 35,600 | — | — |
| 2017-03-15 | $18.90 | $18.90 | 60,100 | — | — |
| 2017-03-14 | $18.80 | $18.80 | 64,400 | — | — |
| 2017-03-13 | $19.10 | $19.10 | 43,200 | — | — |
| 2017-03-10 | $19.05 | $19.05 | 46,500 | — | — |
| 2017-03-09 | $18.90 | $18.90 | 55,000 | — | — |
| 2017-03-08 | $18.80 | $18.80 | 38,300 | — | — |
| 2017-03-07 | $18.85 | $18.85 | 61,000 | — | — |
| 2017-03-06 | $18.75 | $18.75 | 38,400 | — | — |
| 2017-03-03 | $19.25 | $19.25 | 49,100 | — | — |
| 2017-03-02 | $19.50 | $19.50 | 29,100 | — | — |
| 2017-03-01 | $19.95 | $19.95 | 75,400 | — | — |
| 2017-02-28 | $18.75 | $18.75 | 60,400 | — | — |
| 2017-02-27 | $19.35 | $19.35 | 31,100 | — | — |
| 2017-02-24 | $19.60 | $19.60 | 37,700 | — | — |
| 2017-02-23 | $19.35 | $19.35 | 94,000 | — | — |
| 2017-02-22 | $19.90 | $19.90 | 22,700 | — | — |
| 2017-02-21 | $20.15 | $20.15 | 63,900 | — | — |
| 2017-02-17 | $20.00 | $20.00 | 55,400 | — | — |
| 2017-02-16 | $20.20 | $20.20 | 62,100 | — | — |
| 2017-02-15 | $20.40 | $20.40 | 63,800 | — | — |
| 2017-02-14 | $20.50 | $20.50 | 60,500 | — | — |
| 2017-02-13 | $20.35 | $20.35 | 117,700 | — | — |
| 2017-02-10 | $20.95 | $20.95 | 82,300 | — | — |
| 2017-02-09 | $21.15 | $21.15 | 252,700 | — | — |
| 2017-02-08 | $18.60 | $18.60 | 48,300 | — | — |
| 2017-02-07 | $18.95 | $18.95 | 52,200 | — | — |
| 2017-02-06 | $19.60 | $19.60 | 31,300 | — | — |
| 2017-02-03 | $19.75 | $19.75 | 32,100 | — | — |
| 2017-02-02 | $19.30 | $19.30 | 27,700 | — | — |
| 2017-02-01 | $20.05 | $20.05 | 34,500 | — | — |
| 2017-01-31 | $19.50 | $19.50 | 27,000 | — | — |
| 2017-01-30 | $19.55 | $19.55 | 23,800 | — | — |
| 2017-01-27 | $19.85 | $19.85 | 26,700 | — | — |
| 2017-01-26 | $20.15 | $20.15 | 32,500 | — | — |
| 2017-01-25 | $20.65 | $20.65 | 56,300 | — | — |
| 2017-01-24 | $19.95 | $19.95 | 63,700 | — | — |
| 2017-01-23 | $18.90 | $18.90 | 29,200 | — | — |
| 2017-01-20 | $18.65 | $18.65 | 31,700 | — | — |
| 2017-01-19 | $18.50 | $18.50 | 30,000 | — | — |
| 2017-01-18 | $18.50 | $18.50 | 41,300 | — | — |
| 2017-01-17 | $18.30 | $18.30 | 33,400 | — | — |
| 2017-01-13 | $18.95 | $18.95 | 18,900 | — | — |
| 2017-01-12 | $18.80 | $18.80 | 27,800 | — | — |
| 2017-01-11 | $19.30 | $19.30 | 34,000 | — | — |
| 2017-01-10 | $19.20 | $19.20 | 65,000 | — | — |
| 2017-01-09 | $18.45 | $18.45 | 80,800 | — | — |
| 2017-01-06 | $19.00 | $19.00 | 61,900 | — | — |
| 2017-01-05 | $19.50 | $19.50 | 53,700 | — | — |
| 2017-01-04 | $20.30 | $20.30 | 69,600 | — | — |
| 2017-01-03 | $19.75 | $19.75 | 75,000 | — | — |