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
- 2003-07-03 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 | $20.79 | $27.21 | 60,449 | — | — |
| 2017-12-28 | $20.88 | $27.33 | 62,911 | — | — |
| 2017-12-27 | $20.34 | $26.62 | 35,998 | — | — |
| 2017-12-26 | $20.32 | $26.59 | 28,102 | — | — |
| 2017-12-22 | $20.67 | $27.05 | 18,169 | — | — |
| 2017-12-21 | $20.80 | $27.22 | 41,941 | — | — |
| 2017-12-20 | $20.82 | $27.25 | 48,138 | — | — |
| 2017-12-19 | $20.62 | $26.99 | 40,073 | — | — |
| 2017-12-18 | $20.71 | $27.10 | 69,533 | — | — |
| 2017-12-15 | $20.97 | $27.44 | 81,589 | — | — |
| 2017-12-14 | $20.86 | $27.30 | 47,799 | — | — |
| 2017-12-13 | $21.10 | $27.61 | 32,092 | — | — |
| 2017-12-12 | $21.21 | $27.76 | 24,112 | — | — |
| 2017-12-11 | $21.84 | $28.58 | 79,466 | — | — |
| 2017-12-08 | $21.20 | $27.74 | 104,682 | — | — |
| 2017-12-07 | $20.86 | $27.30 | 41,686 | — | — |
| 2017-12-06 | $20.97 | $27.44 | 105,191 | — | — |
| 2017-12-05 | $21.72 | $28.42 | 121,237 | — | — |
| 2017-12-04 | $21.71 | $28.41 | 86,258 | — | — |
| 2017-12-01 | $21.77 | $28.48 | 133,802 | — | — |
| 2017-11-30 | $21.26 | $27.82 | 72,250 | — | — |
| 2017-11-29 | $21.30 | $27.87 | 36,677 | — | — |
| 2017-11-28 | $21.61 | $28.28 | 46,780 | — | — |
| 2017-11-27 | $21.73 | $28.44 | 82,523 | — | — |
| 2017-11-24 | $21.72 | $28.42 | 24,281 | — | — |
| 2017-11-22 | $21.33 | $27.91 | 52,383 | — | — |
| 2017-11-21 | $21.54 | $28.19 | 87,277 | — | — |
| 2017-11-20 | $21.27 | $27.84 | 35,403 | — | — |
| 2017-11-17 | $21.64 | $28.31 | 76,325 | — | — |
| 2017-11-16 | $21.79 | $28.52 | 90,503 | — | — |
| 2017-11-15 | $21.65 | $28.33 | 120,218 | — | — |
| 2017-11-14 | $21.14 | $27.67 | 88,126 | — | — |
| 2017-11-13 | $20.85 | $27.28 | 107,993 | — | — |
| 2017-11-10 | $21.88 | $28.64 | 117,332 | — | — |
| 2017-11-09 | $20.99 | $27.47 | 310,310 | — | — |
| 2017-11-08 | $23.29 | $30.47 | 126,161 | — | — |
| 2017-11-07 | $23.35 | $30.55 | 118,690 | — | — |
| 2017-11-06 | $23.90 | $31.27 | 68,429 | — | — |
| 2017-11-03 | $24.38 | $31.91 | 108,587 | — | — |
| 2017-11-02 | $23.71 | $31.03 | 204,864 | — | — |
| 2017-11-01 | $23.32 | $30.52 | 67,071 | — | — |
| 2017-10-31 | $23.56 | $30.83 | 27,253 | — | — |
| 2017-10-30 | $23.17 | $30.32 | 29,291 | — | — |
| 2017-10-27 | $23.31 | $30.50 | 138,217 | — | — |
| 2017-10-26 | $24.76 | $32.40 | 259,624 | — | — |
| 2017-10-25 | $24.49 | $32.05 | 163,433 | — | — |
| 2017-10-24 | $24.22 | $31.69 | 57,477 | — | — |
| 2017-10-23 | $24.48 | $32.03 | 123,869 | — | — |
| 2017-10-20 | $24.26 | $31.75 | 64,524 | — | — |
| 2017-10-19 | $24.30 | $31.80 | 69,958 | — | — |
| 2017-10-18 | $24.19 | $31.66 | 93,645 | — | — |
| 2017-10-17 | $24.20 | $31.68 | 130,576 | — | — |
| 2017-10-16 | $24.68 | $32.29 | 95,173 | — | — |
| 2017-10-13 | $25.45 | $33.31 | 187,289 | — | — |
| 2017-10-12 | $25.29 | $33.09 | 101,710 | — | — |
| 2017-10-11 | $25.50 | $33.37 | 246,804 | — | — |
| 2017-10-10 | $25.12 | $32.88 | 194,251 | — | — |
| 2017-10-09 | $25.08 | $32.82 | 99,503 | — | — |
| 2017-10-06 | $25.04 | $32.77 | 421,104 | — | — |
| 2017-10-05 | $23.38 | $30.60 | 140,425 | — | — |
| 2017-10-04 | $23.11 | $30.24 | 93,475 | — | — |
| 2017-10-03 | $23.24 | $30.41 | 77,429 | — | — |
| 2017-10-02 | $23.31 | $30.50 | 186,271 | — | — |
| 2017-09-29 | $22.76 | $29.78 | 25,640 | — | — |
| 2017-09-28 | $22.77 | $29.79 | 54,081 | — | — |
| 2017-09-27 | $22.91 | $29.98 | 114,870 | — | — |
| 2017-09-26 | $22.87 | $29.93 | 161,819 | — | — |
| 2017-09-25 | $22.66 | $29.66 | 87,447 | — | — |
| 2017-09-22 | $22.32 | $29.21 | 15,112 | — | — |
| 2017-09-21 | $22.44 | $29.36 | 53,742 | — | — |
| 2017-09-20 | $22.23 | $29.09 | 41,771 | — | — |
| 2017-09-19 | $22.08 | $28.90 | 33,026 | — | — |
| 2017-09-18 | $22.13 | $28.96 | 58,411 | — | — |
| 2017-09-15 | $21.94 | $28.72 | 45,676 | — | — |
| 2017-09-14 | $22.12 | $28.95 | 26,234 | — | — |
| 2017-09-13 | $22.30 | $29.18 | 32,687 | — | — |
| 2017-09-12 | $22.31 | $29.19 | 68,769 | — | — |
| 2017-09-11 | $21.93 | $28.70 | 43,384 | — | — |
| 2017-09-08 | $21.64 | $28.31 | 102,984 | — | — |
| 2017-09-07 | $21.80 | $28.53 | 61,468 | — | — |
| 2017-09-06 | $22.45 | $29.38 | 132,274 | — | — |
| 2017-09-05 | $21.98 | $28.76 | 231,013 | — | — |
| 2017-09-01 | $21.37 | $27.96 | 48,393 | — | — |
| 2017-08-31 | $21.38 | $27.98 | 49,497 | — | — |
| 2017-08-30 | $21.22 | $27.78 | 83,711 | — | — |
| 2017-08-29 | $20.00 | $26.17 | 70,892 | — | — |
| 2017-08-28 | $20.25 | $26.50 | 25,215 | — | — |
| 2017-08-25 | $20.24 | $26.48 | 35,828 | — | — |
| 2017-08-24 | $20.05 | $26.23 | 37,271 | — | — |
| 2017-08-23 | $20.00 | $26.17 | 30,055 | — | — |
| 2017-08-22 | $20.15 | $26.37 | 32,771 | — | — |
| 2017-08-21 | $19.73 | $25.82 | 63,166 | — | — |
| 2017-08-18 | $19.86 | $25.99 | 46,440 | — | — |
| 2017-08-17 | $19.58 | $25.62 | 162,329 | — | — |
| 2017-08-16 | $19.74 | $25.83 | 105,191 | — | — |
| 2017-08-15 | $19.86 | $25.99 | 53,657 | — | — |
| 2017-08-14 | $20.08 | $26.28 | 124,718 | — | — |
| 2017-08-11 | $21.19 | $27.73 | 162,414 | — | — |
| 2017-08-10 | $20.54 | $26.88 | 87,617 | — | — |
| 2017-08-09 | $22.45 | $29.38 | 49,582 | — | — |
| 2017-08-08 | $22.74 | $29.76 | 73,269 | — | — |
| 2017-08-07 | $22.34 | $29.24 | 41,431 | — | — |
| 2017-08-04 | $22.44 | $29.36 | 47,799 | — | — |
| 2017-08-03 | $22.43 | $29.35 | 57,392 | — | — |
| 2017-08-02 | $22.39 | $29.30 | 42,450 | — | — |
| 2017-08-01 | $22.99 | $30.09 | 108,927 | — | — |
| 2017-07-31 | $22.90 | $29.96 | 28,017 | — | — |
| 2017-07-28 | $23.18 | $30.33 | 39,818 | — | — |
| 2017-07-27 | $23.44 | $30.67 | 28,696 | — | — |
| 2017-07-26 | $23.43 | $30.66 | 41,431 | — | — |
| 2017-07-25 | $23.57 | $30.84 | 49,497 | — | — |
| 2017-07-24 | $23.73 | $31.06 | 94,748 | — | — |
| 2017-07-21 | $23.25 | $30.43 | 38,375 | — | — |
| 2017-07-20 | $23.33 | $30.53 | 57,223 | — | — |
| 2017-07-19 | $23.77 | $31.10 | 97,126 | — | — |
| 2017-07-18 | $23.78 | $31.12 | 50,006 | — | — |
| 2017-07-17 | $23.71 | $31.03 | 70,297 | — | — |
| 2017-07-14 | $24.06 | $31.49 | 51,280 | — | — |
| 2017-07-13 | $23.69 | $31.00 | 55,525 | — | — |
| 2017-07-12 | $23.49 | $30.73 | 137,368 | — | — |
| 2017-07-11 | $22.79 | $29.83 | 35,998 | — | — |
| 2017-07-10 | $23.32 | $30.52 | 38,120 | — | — |
| 2017-07-07 | $23.62 | $30.90 | 21,650 | — | — |
| 2017-07-06 | $23.56 | $30.83 | 57,392 | — | — |
| 2017-07-05 | $23.66 | $30.97 | 63,675 | — | — |
| 2017-07-03 | $23.84 | $31.20 | 104,342 | — | — |
| 2017-06-30 | $23.29 | $30.47 | 71,316 | — | — |
| 2017-06-29 | $23.17 | $30.32 | 33,960 | — | — |
| 2017-06-28 | $23.63 | $30.92 | 58,581 | — | — |
| 2017-06-27 | $23.79 | $31.14 | 45,931 | — | — |
| 2017-06-26 | $23.93 | $31.32 | 25,470 | — | — |
| 2017-06-23 | $23.91 | $31.29 | 50,685 | — | — |
| 2017-06-22 | $24.18 | $31.64 | 45,167 | — | — |
| 2017-06-21 | $24.19 | $31.66 | 105,191 | — | — |
| 2017-06-20 | $24.03 | $31.44 | 84,306 | — | — |
| 2017-06-19 | $24.52 | $32.09 | 140,170 | — | — |
| 2017-06-16 | $24.75 | $32.38 | 237,211 | — | — |
| 2017-06-15 | $24.68 | $32.29 | 242,899 | — | — |
| 2017-06-14 | $24.10 | $31.54 | 194,421 | — | — |
| 2017-06-13 | $24.63 | $32.23 | 106,295 | — | — |
| 2017-06-12 | $25.76 | $33.71 | 189,072 | — | — |
| 2017-06-09 | $25.05 | $32.78 | 202,571 | — | — |
| 2017-06-08 | $25.22 | $33.00 | 262,001 | — | — |
| 2017-06-07 | $24.25 | $31.74 | 100,182 | — | — |
| 2017-06-06 | $23.70 | $31.01 | 106,380 | — | — |
| 2017-06-05 | $24.10 | $31.54 | 59,685 | — | — |
| 2017-06-02 | $24.41 | $31.94 | 394,021 | — | — |
| 2017-06-01 | $24.46 | $32.01 | 192,978 | — | — |
| 2017-05-31 | $23.78 | $31.12 | 86,938 | — | — |
| 2017-05-30 | $23.64 | $30.94 | 55,270 | — | — |
| 2017-05-26 | $23.60 | $30.89 | 56,968 | — | — |
| 2017-05-25 | $23.49 | $30.73 | 39,733 | — | — |
| 2017-05-24 | $23.73 | $31.06 | 146,877 | — | — |
| 2017-05-23 | $23.33 | $30.53 | 153,924 | — | — |
| 2017-05-22 | $22.61 | $29.59 | 99,503 | — | — |
| 2017-05-19 | $21.86 | $28.61 | 42,875 | — | — |
| 2017-05-18 | $21.80 | $28.53 | 60,619 | — | — |
| 2017-05-17 | $21.54 | $28.19 | 53,657 | — | — |
| 2017-05-16 | $21.57 | $28.22 | 26,064 | — | — |
| 2017-05-15 | $21.76 | $28.47 | 22,753 | — | — |
| 2017-05-12 | $21.71 | $28.41 | 91,098 | — | — |
| 2017-05-11 | $21.20 | $27.74 | 35,403 | — | — |
| 2017-05-10 | $21.21 | $27.76 | 76,580 | — | — |
| 2017-05-09 | $21.30 | $27.87 | 57,223 | — | — |
| 2017-05-08 | $21.04 | $27.53 | 31,243 | — | — |
| 2017-05-05 | $20.91 | $27.36 | 53,912 | — | — |
| 2017-05-04 | $20.55 | $26.90 | 44,742 | — | — |
| 2017-05-03 | $20.46 | $26.77 | 44,233 | — | — |
| 2017-05-02 | $20.53 | $26.87 | 79,721 | — | — |
| 2017-05-01 | $20.57 | $26.91 | 41,346 | — | — |
| 2017-04-28 | $20.54 | $26.88 | 32,602 | — | — |
| 2017-04-27 | $20.86 | $27.30 | 107,653 | — | — |
| 2017-04-26 | $20.87 | $27.31 | 191,789 | — | — |
| 2017-04-25 | $20.58 | $26.93 | 157,235 | — | — |
| 2017-04-24 | $20.24 | $26.48 | 196,459 | — | — |
| 2017-04-21 | $19.84 | $25.96 | 39,563 | — | — |
| 2017-04-20 | $20.01 | $26.19 | 38,884 | — | — |
| 2017-04-19 | $19.99 | $26.16 | 54,930 | — | — |
| 2017-04-18 | $20.13 | $26.34 | 164,451 | — | — |
| 2017-04-17 | $19.93 | $26.08 | 120,728 | — | — |
| 2017-04-13 | $20.44 | $26.74 | 223,627 | — | — |
| 2017-04-12 | $20.33 | $26.60 | 201,213 | — | — |
| 2017-04-11 | $20.27 | $26.53 | 216,240 | — | — |
| 2017-04-10 | $20.75 | $27.16 | 352,675 | — | — |
| 2017-04-07 | $20.75 | $27.16 | 311,923 | — | — |
| 2017-04-06 | $20.51 | $26.84 | 87,956 | — | — |
| 2017-04-05 | $20.82 | $27.25 | 194,761 | — | — |
| 2017-04-04 | $20.81 | $27.24 | 71,741 | — | — |
| 2017-04-03 | $20.78 | $27.19 | 114,955 | — | — |
| 2017-03-31 | $20.91 | $27.36 | 192,808 | — | — |
| 2017-03-30 | $21.19 | $27.73 | 297,405 | — | — |
| 2017-03-29 | $21.14 | $27.67 | 319,479 | — | — |
| 2017-03-28 | $20.65 | $27.02 | 250,710 | — | — |
| 2017-03-27 | $20.33 | $26.60 | 386,550 | — | — |
| 2017-03-24 | $19.95 | $26.11 | 247,314 | — | — |
| 2017-03-23 | $19.91 | $26.05 | 209,618 | — | — |
| 2017-03-22 | $19.86 | $25.99 | 250,795 | — | — |
| 2017-03-21 | $19.54 | $25.57 | 216,325 | — | — |
| 2017-03-20 | $20.11 | $26.31 | 440,886 | — | — |
| 2017-03-17 | $19.91 | $26.05 | 1,082,135 | — | — |
| 2017-03-16 | $18.72 | $24.49 | 185,337 | — | — |
| 2017-03-15 | $18.80 | $24.60 | 213,099 | — | — |
| 2017-03-14 | $18.76 | $24.55 | 267,860 | — | — |
| 2017-03-13 | $18.66 | $24.42 | 246,380 | — | — |
| 2017-03-10 | $18.73 | $24.51 | 143,821 | — | — |
| 2017-03-09 | $18.86 | $24.68 | 262,341 | — | — |
| 2017-03-08 | $18.61 | $24.35 | 75,986 | — | — |
| 2017-03-07 | $18.48 | $24.18 | 126,926 | — | — |
| 2017-03-06 | $18.41 | $24.09 | 117,247 | — | — |
| 2017-03-03 | $18.37 | $24.05 | 85,749 | — | — |
| 2017-03-02 | $18.28 | $23.92 | 60,449 | — | — |
| 2017-03-01 | $18.42 | $24.11 | 147,302 | — | — |
| 2017-02-28 | $18.39 | $24.06 | 92,626 | — | — |
| 2017-02-27 | $18.53 | $24.25 | 155,112 | — | — |
| 2017-02-24 | $18.78 | $24.57 | 98,060 | — | — |
| 2017-02-23 | $18.88 | $24.71 | 130,916 | — | — |
| 2017-02-22 | $18.93 | $24.77 | 145,604 | — | — |
| 2017-02-21 | $18.89 | $24.72 | 202,656 | — | — |
| 2017-02-17 | $18.94 | $24.79 | 246,380 | — | — |
| 2017-02-16 | $18.59 | $24.32 | 98,229 | — | — |
| 2017-02-15 | $18.42 | $24.11 | 86,768 | — | — |
| 2017-02-14 | $18.15 | $23.75 | 122,171 | — | — |
| 2017-02-13 | $18.52 | $24.23 | 64,864 | — | — |
| 2017-02-10 | $18.49 | $24.20 | 237,720 | — | — |
| 2017-02-09 | $18.65 | $24.40 | 108,163 | — | — |
| 2017-02-08 | $18.54 | $24.26 | 76,070 | — | — |
| 2017-02-07 | $18.61 | $24.35 | 166,489 | — | — |
| 2017-02-06 | $18.76 | $24.55 | 103,748 | — | — |
| 2017-02-03 | $18.76 | $24.55 | 286,368 | — | — |
| 2017-02-02 | $18.53 | $24.25 | 145,943 | — | — |
| 2017-02-01 | $18.37 | $24.05 | 62,147 | — | — |
| 2017-01-31 | $18.13 | $23.72 | 38,545 | — | — |
| 2017-01-30 | $18.03 | $23.60 | 43,044 | — | — |
| 2017-01-27 | $18.30 | $23.95 | 27,677 | — | — |
| 2017-01-26 | $18.35 | $24.01 | 26,998 | — | — |
| 2017-01-25 | $18.46 | $24.15 | 126,331 | — | — |
| 2017-01-24 | $18.37 | $24.05 | 89,400 | — | — |
| 2017-01-23 | $18.66 | $24.42 | 114,360 | — | — |
| 2017-01-20 | $18.59 | $24.32 | 63,420 | — | — |
| 2017-01-19 | $18.29 | $23.94 | 102,814 | — | — |
| 2017-01-18 | $18.42 | $24.11 | 91,607 | — | — |
| 2017-01-17 | $18.30 | $23.95 | 78,193 | — | — |
| 2017-01-13 | $18.66 | $24.42 | 231,098 | — | — |
| 2017-01-12 | $18.78 | $24.57 | 218,448 | — | — |
| 2017-01-11 | $18.96 | $24.82 | 230,588 | — | — |
| 2017-01-10 | $18.32 | $23.97 | 58,751 | — | — |
| 2017-01-09 | $18.65 | $24.40 | 109,861 | — | — |
| 2017-01-06 | $18.59 | $24.32 | 165,810 | — | — |
| 2017-01-05 | $17.76 | $23.24 | 221,165 | — | — |
| 2017-01-04 | $17.30 | $22.64 | 165,810 | — | — |
| 2017-01-03 | $17.53 | $22.94 | 238,145 | — | — |