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
- 1990-03-23 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 | $18.05 | $34.19 | 239,800 | — | — |
| 2017-12-28 | $18.30 | $34.66 | 122,200 | — | — |
| 2017-12-27 | $18.30 | $34.66 | 197,200 | — | — |
| 2017-12-26 | $18.30 | $34.66 | 151,600 | — | — |
| 2017-12-22 | $18.25 | $34.57 | 160,400 | — | — |
| 2017-12-21 | $18.35 | $34.76 | 144,900 | — | — |
| 2017-12-20 | $18.30 | $34.66 | 137,300 | — | — |
| 2017-12-19 | $18.55 | $35.14 | 331,700 | — | — |
| 2017-12-18 | $18.60 | $35.23 | 360,100 | — | — |
| 2017-12-15 | $18.50 | $35.04 | 850,100 | — | — |
| 2017-12-14 | $18.35 | $34.76 | 384,300 | — | — |
| 2017-12-13 | $18.85 | $35.70 | 320,100 | — | — |
| 2017-12-12 | $18.80 | $35.61 | 574,900 | — | — |
| 2017-12-11 | $18.60 | $35.23 | 275,700 | — | — |
| 2017-12-08 | $18.50 | $35.04 | 218,800 | — | — |
| 2017-12-07 | $18.50 | $35.04 | 284,300 | — | — |
| 2017-12-06 | $18.55 | $35.14 | 302,400 | — | — |
| 2017-12-05 | $18.50 | $35.04 | 283,900 | — | — |
| 2017-12-04 | $18.55 | $35.14 | 438,300 | — | — |
| 2017-12-01 | $18.55 | $35.14 | 437,600 | — | — |
| 2017-11-30 | $18.80 | $35.61 | 367,900 | — | — |
| 2017-11-29 | $18.90 | $35.80 | 383,900 | — | — |
| 2017-11-28 | $18.75 | $35.52 | 283,500 | — | — |
| 2017-11-27 | $19.05 | $36.08 | 426,600 | — | — |
| 2017-11-24 | $19.00 | $35.99 | 359,500 | — | — |
| 2017-11-22 | $18.95 | $35.89 | 346,200 | — | — |
| 2017-11-21 | $19.10 | $36.18 | 283,500 | — | — |
| 2017-11-20 | $18.85 | $35.70 | 258,100 | — | — |
| 2017-11-17 | $18.60 | $35.23 | 181,900 | — | — |
| 2017-11-16 | $18.70 | $35.42 | 267,100 | — | — |
| 2017-11-15 | $18.35 | $34.76 | 291,100 | — | — |
| 2017-11-14 | $18.60 | $35.23 | 215,500 | — | — |
| 2017-11-13 | $18.50 | $35.04 | 142,900 | — | — |
| 2017-11-10 | $18.45 | $34.95 | 181,400 | — | — |
| 2017-11-09 | $18.10 | $34.28 | 277,100 | — | — |
| 2017-11-08 | $17.85 | $33.81 | 541,200 | — | — |
| 2017-11-07 | $17.95 | $34.00 | 600,400 | — | — |
| 2017-11-06 | $17.85 | $33.81 | 221,400 | — | — |
| 2017-11-03 | $17.95 | $34.00 | 314,700 | — | — |
| 2017-11-02 | $17.80 | $33.72 | 364,100 | — | — |
| 2017-11-01 | $17.65 | $33.43 | 742,400 | — | — |
| 2017-10-31 | $17.80 | $33.72 | 328,700 | — | — |
| 2017-10-30 | $18.00 | $34.09 | 181,700 | — | — |
| 2017-10-27 | $18.10 | $34.28 | 198,100 | — | — |
| 2017-10-26 | $18.00 | $34.09 | 228,900 | — | — |
| 2017-10-25 | $17.90 | $33.91 | 308,100 | — | — |
| 2017-10-24 | $17.85 | $33.81 | 478,800 | — | — |
| 2017-10-23 | $17.75 | $33.62 | 490,900 | — | — |
| 2017-10-20 | $18.15 | $34.38 | 378,700 | — | — |
| 2017-10-19 | $18.15 | $34.38 | 246,500 | — | — |
| 2017-10-18 | $18.40 | $34.85 | 390,700 | — | — |
| 2017-10-17 | $18.65 | $35.33 | 445,400 | — | — |
| 2017-10-16 | $18.90 | $35.80 | 257,800 | — | — |
| 2017-10-13 | $19.10 | $36.18 | 71,000 | — | — |
| 2017-10-12 | $19.10 | $36.18 | 92,700 | — | — |
| 2017-10-11 | $19.30 | $36.56 | 99,700 | — | — |
| 2017-10-10 | $19.20 | $36.37 | 143,500 | — | — |
| 2017-10-09 | $19.00 | $35.99 | 151,600 | — | — |
| 2017-10-06 | $19.25 | $36.46 | 92,500 | — | — |
| 2017-10-05 | $19.30 | $36.56 | 250,900 | — | — |
| 2017-10-04 | $19.10 | $36.18 | 263,400 | — | — |
| 2017-10-03 | $19.10 | $36.18 | 270,900 | — | — |
| 2017-10-02 | $19.00 | $35.99 | 262,100 | — | — |
| 2017-09-29 | $18.85 | $35.70 | 258,100 | — | — |
| 2017-09-28 | $19.25 | $36.46 | 205,500 | — | — |
| 2017-09-27 | $19.00 | $35.99 | 375,200 | — | — |
| 2017-09-26 | $18.80 | $35.61 | 285,000 | — | — |
| 2017-09-25 | $18.45 | $34.95 | 125,800 | — | — |
| 2017-09-22 | $18.60 | $35.23 | 588,500 | — | — |
| 2017-09-21 | $18.15 | $34.38 | 180,500 | — | — |
| 2017-09-20 | $18.15 | $34.38 | 196,300 | — | — |
| 2017-09-19 | $18.05 | $34.19 | 372,000 | — | — |
| 2017-09-18 | $18.00 | $34.09 | 369,600 | — | — |
| 2017-09-15 | $18.05 | $34.19 | 945,400 | — | — |
| 2017-09-14 | $18.35 | $34.76 | 225,900 | — | — |
| 2017-09-13 | $18.05 | $34.19 | 424,500 | — | — |
| 2017-09-12 | $18.10 | $34.28 | 397,300 | — | — |
| 2017-09-11 | $18.55 | $35.14 | 265,600 | — | — |
| 2017-09-08 | $18.35 | $34.76 | 421,200 | — | — |
| 2017-09-07 | $18.55 | $35.14 | 291,500 | — | — |
| 2017-09-06 | $18.45 | $34.95 | 265,900 | — | — |
| 2017-09-05 | $18.50 | $35.04 | 372,400 | — | — |
| 2017-09-01 | $18.70 | $35.42 | 527,400 | — | — |
| 2017-08-31 | $18.85 | $35.70 | 269,000 | — | — |
| 2017-08-30 | $19.10 | $36.18 | 266,800 | — | — |
| 2017-08-29 | $18.90 | $35.80 | 1,236,700 | — | — |
| 2017-08-28 | $18.95 | $35.89 | 451,100 | — | — |
| 2017-08-25 | $19.00 | $35.99 | 315,800 | — | — |
| 2017-08-24 | $18.95 | $35.89 | 364,700 | — | — |
| 2017-08-23 | $19.00 | $35.99 | 403,800 | — | — |
| 2017-08-22 | $19.05 | $36.08 | 260,600 | — | — |
| 2017-08-21 | $19.10 | $36.18 | 228,700 | — | — |
| 2017-08-18 | $19.10 | $36.18 | 512,200 | — | — |
| 2017-08-17 | $19.20 | $36.37 | 841,300 | — | — |
| 2017-08-16 | $19.15 | $36.27 | 519,100 | — | — |
| 2017-08-15 | $19.15 | $36.27 | 297,200 | — | — |
| 2017-08-14 | $19.45 | $36.84 | 200,500 | — | — |
| 2017-08-11 | $19.40 | $36.75 | 423,900 | — | — |
| 2017-08-10 | $19.45 | $36.84 | 327,500 | — | — |
| 2017-08-09 | $18.50 | $35.04 | 337,600 | — | — |
| 2017-08-08 | $18.50 | $35.04 | 179,600 | — | — |
| 2017-08-07 | $18.50 | $35.04 | 270,000 | — | — |
| 2017-08-04 | $18.15 | $34.38 | 338,000 | — | — |
| 2017-08-03 | $17.90 | $33.91 | 262,600 | — | — |
| 2017-08-02 | $18.00 | $34.09 | 200,200 | — | — |
| 2017-08-01 | $18.15 | $34.38 | 206,300 | — | — |
| 2017-07-31 | $18.05 | $34.19 | 350,800 | — | — |
| 2017-07-28 | $18.00 | $34.09 | 346,600 | — | — |
| 2017-07-27 | $18.20 | $34.47 | 196,300 | — | — |
| 2017-07-26 | $18.25 | $34.57 | 190,200 | — | — |
| 2017-07-25 | $18.30 | $34.66 | 357,600 | — | — |
| 2017-07-24 | $18.45 | $34.95 | 122,200 | — | — |
| 2017-07-21 | $18.50 | $35.04 | 213,900 | — | — |
| 2017-07-20 | $18.45 | $34.95 | 112,200 | — | — |
| 2017-07-19 | $18.50 | $35.04 | 310,800 | — | — |
| 2017-07-18 | $18.45 | $34.95 | 193,400 | — | — |
| 2017-07-17 | $18.65 | $35.33 | 184,100 | — | — |
| 2017-07-14 | $18.55 | $35.14 | 306,200 | — | — |
| 2017-07-13 | $18.55 | $35.14 | 190,300 | — | — |
| 2017-07-12 | $18.50 | $35.04 | 134,300 | — | — |
| 2017-07-11 | $18.20 | $34.47 | 114,600 | — | — |
| 2017-07-10 | $18.10 | $34.28 | 134,600 | — | — |
| 2017-07-07 | $18.50 | $35.04 | 90,900 | — | — |
| 2017-07-06 | $18.20 | $34.47 | 177,000 | — | — |
| 2017-07-05 | $18.65 | $35.33 | 226,000 | — | — |
| 2017-07-03 | $18.80 | $35.61 | 105,400 | — | — |
| 2017-06-30 | $18.75 | $35.52 | 189,600 | — | — |
| 2017-06-29 | $18.70 | $35.42 | 127,600 | — | — |
| 2017-06-28 | $18.90 | $35.80 | 182,700 | — | — |
| 2017-06-27 | $18.60 | $35.23 | 457,400 | — | — |
| 2017-06-26 | $18.85 | $35.70 | 210,100 | — | — |
| 2017-06-23 | $19.55 | $37.03 | 440,100 | — | — |
| 2017-06-22 | $19.00 | $35.99 | 358,100 | — | — |
| 2017-06-21 | $18.70 | $35.42 | 286,600 | — | — |
| 2017-06-20 | $18.45 | $34.95 | 152,000 | — | — |
| 2017-06-19 | $18.35 | $34.76 | 335,100 | — | — |
| 2017-06-16 | $17.55 | $33.24 | 574,000 | — | — |
| 2017-06-15 | $17.80 | $33.72 | 115,400 | — | — |
| 2017-06-14 | $17.90 | $33.91 | 309,800 | — | — |
| 2017-06-13 | $17.80 | $33.72 | 357,800 | — | — |
| 2017-06-12 | $18.00 | $34.09 | 649,200 | — | — |
| 2017-06-09 | $17.75 | $33.62 | 315,800 | — | — |
| 2017-06-08 | $17.75 | $33.62 | 227,300 | — | — |
| 2017-06-07 | $17.85 | $33.81 | 197,100 | — | — |
| 2017-06-06 | $17.85 | $33.81 | 163,400 | — | — |
| 2017-06-05 | $17.75 | $33.62 | 191,500 | — | — |
| 2017-06-02 | $17.70 | $33.53 | 267,200 | — | — |
| 2017-06-01 | $17.85 | $33.81 | 214,000 | — | — |
| 2017-05-31 | $17.65 | $33.43 | 138,400 | — | — |
| 2017-05-30 | $17.55 | $33.24 | 167,300 | — | — |
| 2017-05-26 | $17.60 | $33.34 | 144,800 | — | — |
| 2017-05-25 | $17.50 | $33.15 | 200,200 | — | — |
| 2017-05-24 | $17.15 | $32.48 | 355,100 | — | — |
| 2017-05-23 | $17.50 | $33.15 | 288,100 | — | — |
| 2017-05-22 | $17.40 | $32.96 | 208,900 | — | — |
| 2017-05-19 | $17.55 | $33.24 | 279,100 | — | — |
| 2017-05-18 | $17.40 | $32.96 | 256,300 | — | — |
| 2017-05-17 | $17.70 | $33.53 | 249,200 | — | — |
| 2017-05-16 | $17.85 | $33.81 | 147,400 | — | — |
| 2017-05-15 | $17.80 | $33.72 | 140,000 | — | — |
| 2017-05-12 | $17.60 | $33.34 | 188,500 | — | — |
| 2017-05-11 | $17.75 | $33.62 | 178,200 | — | — |
| 2017-05-10 | $17.65 | $33.43 | 129,200 | — | — |
| 2017-05-09 | $17.50 | $33.15 | 178,000 | — | — |
| 2017-05-08 | $17.25 | $32.67 | 411,000 | — | — |
| 2017-05-05 | $17.10 | $32.39 | 254,600 | — | — |
| 2017-05-04 | $17.25 | $32.67 | 186,400 | — | — |
| 2017-05-03 | $17.15 | $32.48 | 118,500 | — | — |
| 2017-05-02 | $17.60 | $33.34 | 125,800 | — | — |
| 2017-05-01 | $17.55 | $33.24 | 165,000 | — | — |
| 2017-04-28 | $17.50 | $33.15 | 202,100 | — | — |
| 2017-04-27 | $18.50 | $35.04 | 199,700 | — | — |
| 2017-04-26 | $18.25 | $34.57 | 183,400 | — | — |
| 2017-04-25 | $17.95 | $34.00 | 166,200 | — | — |
| 2017-04-24 | $17.80 | $33.72 | 120,100 | — | — |
| 2017-04-21 | $17.45 | $33.05 | 124,400 | — | — |
| 2017-04-20 | $17.55 | $33.24 | 159,000 | — | — |
| 2017-04-19 | $17.55 | $33.24 | 144,500 | — | — |
| 2017-04-18 | $17.40 | $32.96 | 93,900 | — | — |
| 2017-04-17 | $17.20 | $32.58 | 114,900 | — | — |
| 2017-04-13 | $16.95 | $32.11 | 138,700 | — | — |
| 2017-04-12 | $16.90 | $32.01 | 188,100 | — | — |
| 2017-04-11 | $17.25 | $32.67 | 250,700 | — | — |
| 2017-04-10 | $17.10 | $32.39 | 236,500 | — | — |
| 2017-04-07 | $17.00 | $32.20 | 130,000 | — | — |
| 2017-04-06 | $16.90 | $32.01 | 147,300 | — | — |
| 2017-04-05 | $16.75 | $31.73 | 210,700 | — | — |
| 2017-04-04 | $17.05 | $32.30 | 132,900 | — | — |
| 2017-04-03 | $16.90 | $32.01 | 199,100 | — | — |
| 2017-03-31 | $17.05 | $32.30 | 341,700 | — | — |
| 2017-03-30 | $17.05 | $32.30 | 391,500 | — | — |
| 2017-03-29 | $17.10 | $32.39 | 329,500 | — | — |
| 2017-03-28 | $17.00 | $32.20 | 174,300 | — | — |
| 2017-03-27 | $17.00 | $32.20 | 196,200 | — | — |
| 2017-03-24 | $17.05 | $32.30 | 98,500 | — | — |
| 2017-03-23 | $17.00 | $32.20 | 443,200 | — | — |
| 2017-03-22 | $16.85 | $31.92 | 299,400 | — | — |
| 2017-03-21 | $16.85 | $31.92 | 195,900 | — | — |
| 2017-03-20 | $17.10 | $32.39 | 157,700 | — | — |
| 2017-03-17 | $17.35 | $32.86 | 360,900 | — | — |
| 2017-03-16 | $17.15 | $32.48 | 288,000 | — | — |
| 2017-03-15 | $16.80 | $31.82 | 410,700 | — | — |
| 2017-03-14 | $16.65 | $31.54 | 177,300 | — | — |
| 2017-03-13 | $16.85 | $31.92 | 200,000 | — | — |
| 2017-03-10 | $16.85 | $31.92 | 200,400 | — | — |
| 2017-03-09 | $16.65 | $31.54 | 261,600 | — | — |
| 2017-03-08 | $16.35 | $30.97 | 238,300 | — | — |
| 2017-03-07 | $16.60 | $31.44 | 245,500 | — | — |
| 2017-03-06 | $16.85 | $31.92 | 242,800 | — | — |
| 2017-03-03 | $17.20 | $32.58 | 542,600 | — | — |
| 2017-03-02 | $16.35 | $30.97 | 243,700 | — | — |
| 2017-03-01 | $16.65 | $31.54 | 225,700 | — | — |
| 2017-02-28 | $16.55 | $31.35 | 224,900 | — | — |
| 2017-02-27 | $16.85 | $31.92 | 147,000 | — | — |
| 2017-02-24 | $16.65 | $31.54 | 150,600 | — | — |
| 2017-02-23 | $16.80 | $31.82 | 150,000 | — | — |
| 2017-02-22 | $16.85 | $31.92 | 227,800 | — | — |
| 2017-02-21 | $17.00 | $32.20 | 179,000 | — | — |
| 2017-02-17 | $17.15 | $32.48 | 168,500 | — | — |
| 2017-02-16 | $17.20 | $32.58 | 238,100 | — | — |
| 2017-02-15 | $16.90 | $32.01 | 189,700 | — | — |
| 2017-02-14 | $16.80 | $31.82 | 146,600 | — | — |
| 2017-02-13 | $17.20 | $32.58 | 124,100 | — | — |
| 2017-02-10 | $17.25 | $32.67 | 122,000 | — | — |
| 2017-02-09 | $16.90 | $32.01 | 132,000 | — | — |
| 2017-02-08 | $16.75 | $31.73 | 157,900 | — | — |
| 2017-02-07 | $17.30 | $32.77 | 255,000 | — | — |
| 2017-02-06 | $17.40 | $32.96 | 212,100 | — | — |
| 2017-02-03 | $17.25 | $32.67 | 209,200 | — | — |
| 2017-02-02 | $16.70 | $31.63 | 170,900 | — | — |
| 2017-02-01 | $16.75 | $31.73 | 183,400 | — | — |
| 2017-01-31 | $16.85 | $31.92 | 505,900 | — | — |
| 2017-01-30 | $16.75 | $31.73 | 177,700 | — | — |
| 2017-01-27 | $16.80 | $31.82 | 282,700 | — | — |
| 2017-01-26 | $16.75 | $31.73 | 315,500 | — | — |
| 2017-01-25 | $16.80 | $31.82 | 232,700 | — | — |
| 2017-01-24 | $16.80 | $31.82 | 190,500 | — | — |
| 2017-01-23 | $16.90 | $32.01 | 178,500 | — | — |
| 2017-01-20 | $17.05 | $32.30 | 192,900 | — | — |
| 2017-01-19 | $16.85 | $31.92 | 182,000 | — | — |
| 2017-01-18 | $17.00 | $32.20 | 279,300 | — | — |
| 2017-01-17 | $17.35 | $32.86 | 152,600 | — | — |
| 2017-01-13 | $17.70 | $33.53 | 278,000 | — | — |
| 2017-01-12 | $17.65 | $33.43 | 345,300 | — | — |
| 2017-01-11 | $17.70 | $33.53 | 511,200 | — | — |
| 2017-01-10 | $17.85 | $33.81 | 165,000 | — | — |
| 2017-01-09 | $17.95 | $34.00 | 131,600 | — | — |
| 2017-01-06 | $18.45 | $34.95 | 117,200 | — | — |
| 2017-01-05 | $18.75 | $35.52 | 205,000 | — | — |
| 2017-01-04 | $18.95 | $35.89 | 249,600 | — | — |
| 2017-01-03 | $19.05 | $36.08 | 228,700 | — | — |