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
- 1991-06-05 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 | $16.50 | $25.97 | 38,700 | — | — |
| 2017-12-28 | $16.90 | $26.60 | 21,600 | — | — |
| 2017-12-27 | $16.60 | $26.13 | 101,900 | — | — |
| 2017-12-26 | $16.30 | $25.65 | 26,900 | — | — |
| 2017-12-22 | $16.90 | $26.60 | 57,000 | — | — |
| 2017-12-21 | $17.10 | $26.91 | 10,800 | — | — |
| 2017-12-20 | $17.00 | $26.76 | 13,800 | — | — |
| 2017-12-19 | $17.45 | $27.46 | 14,000 | — | — |
| 2017-12-18 | $17.30 | $27.23 | 12,900 | — | — |
| 2017-12-15 | $17.00 | $26.76 | 51,700 | — | — |
| 2017-12-14 | $16.90 | $26.60 | 37,000 | — | — |
| 2017-12-13 | $16.95 | $26.68 | 22,000 | — | — |
| 2017-12-12 | $16.75 | $26.36 | 17,200 | — | — |
| 2017-12-11 | $17.30 | $27.23 | 14,300 | — | — |
| 2017-12-08 | $17.55 | $27.62 | 9,700 | — | — |
| 2017-12-07 | $17.45 | $27.46 | 11,800 | — | — |
| 2017-12-06 | $17.15 | $26.99 | 33,800 | — | — |
| 2017-12-05 | $17.25 | $27.15 | 23,800 | — | — |
| 2017-12-04 | $17.40 | $27.39 | 35,600 | — | — |
| 2017-12-01 | $18.00 | $28.33 | 15,900 | — | — |
| 2017-11-30 | $18.10 | $28.49 | 18,500 | — | — |
| 2017-11-29 | $17.70 | $27.86 | 24,700 | — | — |
| 2017-11-28 | $17.45 | $27.46 | 16,500 | — | — |
| 2017-11-27 | $17.25 | $27.15 | 10,200 | — | — |
| 2017-11-24 | $16.85 | $26.52 | 6,800 | — | — |
| 2017-11-22 | $16.95 | $26.68 | 14,700 | — | — |
| 2017-11-21 | $16.85 | $26.52 | 29,600 | — | — |
| 2017-11-20 | $16.50 | $25.97 | 18,300 | — | — |
| 2017-11-17 | $16.30 | $25.65 | 8,700 | — | — |
| 2017-11-16 | $16.00 | $25.18 | 28,600 | — | — |
| 2017-11-15 | $15.90 | $25.03 | 19,500 | — | — |
| 2017-11-14 | $16.25 | $25.58 | 13,300 | — | — |
| 2017-11-13 | $16.40 | $25.81 | 8,700 | — | — |
| 2017-11-10 | $16.70 | $26.28 | 10,000 | — | — |
| 2017-11-09 | $16.65 | $26.21 | 60,200 | — | — |
| 2017-11-08 | $16.70 | $26.28 | 13,900 | — | — |
| 2017-11-07 | $16.95 | $26.68 | 28,500 | — | — |
| 2017-11-06 | $17.25 | $27.15 | 16,900 | — | — |
| 2017-11-03 | $17.25 | $27.15 | 64,300 | — | — |
| 2017-11-02 | $17.50 | $27.54 | 36,200 | — | — |
| 2017-11-01 | $18.20 | $28.65 | 13,800 | — | — |
| 2017-10-31 | $18.65 | $29.35 | 33,600 | — | — |
| 2017-10-30 | $18.85 | $29.60 | 10,600 | — | — |
| 2017-10-27 | $19.25 | $30.23 | 22,200 | — | — |
| 2017-10-26 | $19.15 | $30.07 | 9,800 | — | — |
| 2017-10-25 | $19.15 | $30.07 | 10,300 | — | — |
| 2017-10-24 | $19.45 | $30.54 | 4,800 | — | — |
| 2017-10-23 | $19.15 | $30.07 | 7,400 | — | — |
| 2017-10-20 | $19.25 | $30.23 | 10,000 | — | — |
| 2017-10-19 | $18.90 | $29.68 | 6,600 | — | — |
| 2017-10-18 | $19.25 | $30.23 | 9,900 | — | — |
| 2017-10-17 | $19.10 | $29.99 | 15,400 | — | — |
| 2017-10-16 | $19.15 | $30.07 | 10,700 | — | — |
| 2017-10-13 | $19.05 | $29.91 | 31,300 | — | — |
| 2017-10-12 | $19.10 | $29.99 | 12,000 | — | — |
| 2017-10-11 | $19.10 | $29.99 | 31,900 | — | — |
| 2017-10-10 | $19.15 | $30.07 | 34,300 | — | — |
| 2017-10-09 | $19.15 | $30.07 | 20,400 | — | — |
| 2017-10-06 | $19.40 | $30.46 | 13,900 | — | — |
| 2017-10-05 | $19.45 | $30.54 | 21,500 | — | — |
| 2017-10-04 | $19.15 | $30.07 | 16,700 | — | — |
| 2017-10-03 | $18.85 | $29.60 | 22,400 | — | — |
| 2017-10-02 | $18.75 | $29.44 | 13,900 | — | — |
| 2017-09-29 | $18.30 | $28.74 | 11,400 | — | — |
| 2017-09-28 | $18.70 | $29.37 | 17,500 | — | — |
| 2017-09-27 | $19.05 | $29.91 | 22,300 | — | — |
| 2017-09-26 | $18.15 | $28.50 | 22,000 | — | — |
| 2017-09-25 | $18.15 | $28.50 | 20,600 | — | — |
| 2017-09-22 | $17.90 | $28.11 | 5,500 | — | — |
| 2017-09-21 | $17.60 | $27.64 | 16,100 | — | — |
| 2017-09-20 | $17.70 | $27.79 | 10,300 | — | — |
| 2017-09-19 | $17.90 | $28.11 | 12,200 | — | — |
| 2017-09-18 | $17.85 | $28.03 | 11,600 | — | — |
| 2017-09-15 | $17.60 | $27.64 | 52,500 | — | — |
| 2017-09-14 | $17.70 | $27.79 | 10,800 | — | — |
| 2017-09-13 | $17.60 | $27.64 | 10,100 | — | — |
| 2017-09-12 | $17.65 | $27.72 | 10,100 | — | — |
| 2017-09-11 | $17.20 | $27.01 | 14,200 | — | — |
| 2017-09-08 | $17.05 | $26.77 | 15,900 | — | — |
| 2017-09-07 | $17.10 | $26.85 | 11,000 | — | — |
| 2017-09-06 | $17.10 | $26.85 | 12,400 | — | — |
| 2017-09-05 | $17.05 | $26.77 | 44,400 | — | — |
| 2017-09-01 | $17.10 | $26.85 | 87,400 | — | — |
| 2017-08-31 | $17.40 | $27.32 | 28,500 | — | — |
| 2017-08-30 | $17.15 | $26.93 | 12,000 | — | — |
| 2017-08-29 | $17.15 | $26.93 | 21,500 | — | — |
| 2017-08-28 | $16.90 | $26.54 | 18,500 | — | — |
| 2017-08-25 | $16.85 | $26.46 | 21,100 | — | — |
| 2017-08-24 | $16.90 | $26.54 | 14,800 | — | — |
| 2017-08-23 | $16.45 | $25.83 | 9,300 | — | — |
| 2017-08-22 | $16.65 | $26.15 | 20,300 | — | — |
| 2017-08-21 | $16.60 | $26.07 | 13,500 | — | — |
| 2017-08-18 | $16.80 | $26.38 | 36,000 | — | — |
| 2017-08-17 | $16.60 | $26.07 | 24,800 | — | — |
| 2017-08-16 | $16.45 | $25.83 | 12,500 | — | — |
| 2017-08-15 | $16.35 | $25.67 | 16,900 | — | — |
| 2017-08-14 | $16.10 | $25.28 | 30,000 | — | — |
| 2017-08-11 | $15.95 | $25.05 | 22,600 | — | — |
| 2017-08-10 | $15.90 | $24.97 | 48,300 | — | — |
| 2017-08-09 | $16.40 | $25.75 | 24,500 | — | — |
| 2017-08-08 | $17.05 | $26.77 | 52,400 | — | — |
| 2017-08-07 | $18.75 | $29.44 | 30,500 | — | — |
| 2017-08-04 | $18.90 | $29.68 | 26,600 | — | — |
| 2017-08-03 | $19.00 | $29.84 | 15,400 | — | — |
| 2017-08-02 | $19.00 | $29.84 | 13,300 | — | — |
| 2017-08-01 | $19.10 | $29.99 | 28,700 | — | — |
| 2017-07-31 | $18.95 | $29.76 | 38,300 | — | — |
| 2017-07-28 | $19.25 | $30.23 | 12,300 | — | — |
| 2017-07-27 | $19.25 | $30.16 | 15,700 | — | — |
| 2017-07-26 | $19.50 | $30.55 | 8,600 | — | — |
| 2017-07-25 | $20.00 | $31.34 | 35,000 | — | — |
| 2017-07-24 | $19.45 | $30.47 | 23,300 | — | — |
| 2017-07-21 | $19.55 | $30.63 | 13,400 | — | — |
| 2017-07-20 | $19.60 | $30.71 | 5,700 | — | — |
| 2017-07-19 | $19.70 | $30.87 | 12,200 | — | — |
| 2017-07-18 | $19.60 | $30.71 | 11,400 | — | — |
| 2017-07-17 | $19.60 | $30.71 | 11,800 | — | — |
| 2017-07-14 | $19.55 | $30.63 | 31,400 | — | — |
| 2017-07-13 | $19.20 | $30.08 | 16,500 | — | — |
| 2017-07-12 | $19.00 | $29.77 | 14,200 | — | — |
| 2017-07-11 | $18.95 | $29.69 | 13,700 | — | — |
| 2017-07-10 | $19.05 | $29.85 | 32,200 | — | — |
| 2017-07-07 | $18.80 | $29.46 | 14,300 | — | — |
| 2017-07-06 | $18.10 | $28.36 | 30,800 | — | — |
| 2017-07-05 | $18.20 | $28.52 | 35,700 | — | — |
| 2017-07-03 | $18.10 | $28.36 | 7,100 | — | — |
| 2017-06-30 | $18.15 | $28.44 | 20,700 | — | — |
| 2017-06-29 | $18.15 | $28.44 | 18,200 | — | — |
| 2017-06-28 | $18.55 | $29.06 | 9,400 | — | — |
| 2017-06-27 | $18.60 | $29.14 | 8,600 | — | — |
| 2017-06-26 | $18.45 | $28.91 | 15,400 | — | — |
| 2017-06-23 | $18.35 | $28.75 | 137,800 | — | — |
| 2017-06-22 | $18.45 | $28.91 | 13,700 | — | — |
| 2017-06-21 | $18.15 | $28.44 | 21,800 | — | — |
| 2017-06-20 | $18.25 | $28.59 | 24,000 | — | — |
| 2017-06-19 | $18.05 | $28.28 | 17,500 | — | — |
| 2017-06-16 | $17.95 | $28.12 | 56,600 | — | — |
| 2017-06-15 | $18.20 | $28.52 | 58,400 | — | — |
| 2017-06-14 | $18.40 | $28.83 | 33,800 | — | — |
| 2017-06-13 | $18.35 | $28.75 | 27,200 | — | — |
| 2017-06-12 | $18.30 | $28.67 | 35,600 | — | — |
| 2017-06-09 | $19.15 | $30.00 | 26,000 | — | — |
| 2017-06-08 | $18.75 | $29.38 | 29,000 | — | — |
| 2017-06-07 | $18.90 | $29.61 | 14,600 | — | — |
| 2017-06-06 | $19.25 | $30.16 | 29,500 | — | — |
| 2017-06-05 | $19.20 | $30.08 | 18,900 | — | — |
| 2017-06-02 | $19.40 | $30.40 | 26,100 | — | — |
| 2017-06-01 | $18.90 | $29.61 | 29,700 | — | — |
| 2017-05-31 | $18.40 | $28.83 | 15,200 | — | — |
| 2017-05-30 | $18.45 | $28.91 | 27,800 | — | — |
| 2017-05-26 | $18.25 | $28.59 | 64,700 | — | — |
| 2017-05-25 | $18.00 | $28.20 | 33,600 | — | — |
| 2017-05-24 | $18.35 | $28.75 | 15,000 | — | — |
| 2017-05-23 | $18.35 | $28.75 | 23,400 | — | — |
| 2017-05-22 | $18.55 | $29.06 | 27,600 | — | — |
| 2017-05-19 | $18.55 | $29.06 | 65,900 | — | — |
| 2017-05-18 | $18.90 | $29.61 | 48,000 | — | — |
| 2017-05-17 | $18.70 | $29.30 | 32,900 | — | — |
| 2017-05-16 | $19.00 | $29.77 | 62,600 | — | — |
| 2017-05-15 | $18.95 | $29.69 | 21,900 | — | — |
| 2017-05-12 | $19.40 | $30.40 | 13,900 | — | — |
| 2017-05-11 | $19.55 | $30.63 | 144,300 | — | — |
| 2017-05-10 | $19.40 | $30.40 | 17,600 | — | — |
| 2017-05-09 | $19.50 | $30.55 | 60,100 | — | — |
| 2017-05-08 | $18.25 | $28.59 | 19,100 | — | — |
| 2017-05-05 | $18.15 | $28.44 | 20,200 | — | — |
| 2017-05-04 | $18.00 | $28.20 | 30,300 | — | — |
| 2017-05-03 | $18.00 | $28.20 | 53,000 | — | — |
| 2017-05-02 | $18.80 | $29.46 | 17,800 | — | — |
| 2017-05-01 | $19.30 | $30.24 | 21,500 | — | — |
| 2017-04-28 | $19.20 | $30.08 | 40,700 | — | — |
| 2017-04-27 | $20.15 | $31.57 | 21,500 | — | — |
| 2017-04-26 | $20.25 | $31.66 | 34,700 | — | — |
| 2017-04-25 | $20.45 | $31.97 | 17,700 | — | — |
| 2017-04-24 | $20.60 | $32.21 | 46,300 | — | — |
| 2017-04-21 | $20.25 | $31.66 | 33,000 | — | — |
| 2017-04-20 | $20.40 | $31.90 | 55,900 | — | — |
| 2017-04-19 | $19.05 | $29.78 | 141,000 | — | — |
| 2017-04-18 | $20.45 | $31.97 | 25,900 | — | — |
| 2017-04-17 | $20.25 | $31.66 | 22,000 | — | — |
| 2017-04-13 | $20.20 | $31.58 | 21,200 | — | — |
| 2017-04-12 | $20.20 | $31.58 | 7,400 | — | — |
| 2017-04-11 | $20.65 | $32.29 | 36,600 | — | — |
| 2017-04-10 | $20.20 | $31.58 | 33,300 | — | — |
| 2017-04-07 | $20.10 | $31.43 | 8,500 | — | — |
| 2017-04-06 | $20.25 | $31.66 | 32,000 | — | — |
| 2017-04-05 | $20.00 | $31.27 | 19,900 | — | — |
| 2017-04-04 | $20.50 | $32.05 | 29,600 | — | — |
| 2017-04-03 | $20.10 | $31.43 | 52,600 | — | — |
| 2017-03-31 | $20.10 | $31.43 | 81,100 | — | — |
| 2017-03-30 | $19.85 | $31.04 | 45,400 | — | — |
| 2017-03-29 | $19.90 | $31.11 | 52,600 | — | — |
| 2017-03-28 | $19.85 | $31.04 | 23,900 | — | — |
| 2017-03-27 | $19.80 | $30.96 | 57,300 | — | — |
| 2017-03-24 | $19.90 | $31.11 | 93,400 | — | — |
| 2017-03-23 | $19.60 | $30.64 | 147,300 | — | — |
| 2017-03-22 | $19.90 | $31.11 | 105,500 | — | — |
| 2017-03-21 | $19.90 | $31.11 | 76,900 | — | — |
| 2017-03-20 | $19.85 | $31.04 | 53,000 | — | — |
| 2017-03-17 | $19.50 | $30.49 | 83,800 | — | — |
| 2017-03-16 | $19.75 | $30.88 | 152,700 | — | — |
| 2017-03-15 | $20.10 | $31.43 | 125,000 | — | — |
| 2017-03-14 | $20.10 | $31.43 | 215,400 | — | — |
| 2017-03-13 | $18.90 | $29.55 | 333,500 | — | — |
| 2017-03-10 | $14.45 | $22.59 | 35,800 | — | — |
| 2017-03-09 | $14.35 | $22.44 | 20,400 | — | — |
| 2017-03-08 | $14.50 | $22.67 | 26,800 | — | — |
| 2017-03-07 | $14.75 | $23.06 | 10,500 | — | — |
| 2017-03-06 | $14.55 | $22.75 | 19,000 | — | — |
| 2017-03-03 | $14.65 | $22.91 | 13,500 | — | — |
| 2017-03-02 | $14.90 | $23.30 | 13,700 | — | — |
| 2017-03-01 | $14.85 | $23.22 | 27,000 | — | — |
| 2017-02-28 | $14.50 | $22.67 | 49,300 | — | — |
| 2017-02-27 | $15.10 | $23.61 | 29,900 | — | — |
| 2017-02-24 | $14.75 | $23.06 | 17,600 | — | — |
| 2017-02-23 | $14.70 | $22.98 | 8,900 | — | — |
| 2017-02-22 | $14.80 | $23.14 | 25,900 | — | — |
| 2017-02-21 | $14.80 | $23.14 | 31,200 | — | — |
| 2017-02-17 | $14.70 | $22.98 | 22,200 | — | — |
| 2017-02-16 | $14.50 | $22.67 | 21,600 | — | — |
| 2017-02-15 | $14.70 | $22.98 | 15,100 | — | — |
| 2017-02-14 | $14.75 | $23.06 | 18,900 | — | — |
| 2017-02-13 | $14.50 | $22.67 | 18,000 | — | — |
| 2017-02-10 | $14.80 | $23.14 | 89,200 | — | — |
| 2017-02-09 | $14.55 | $22.75 | 7,800 | — | — |
| 2017-02-08 | $14.45 | $22.59 | 11,600 | — | — |
| 2017-02-07 | $14.55 | $22.75 | 11,100 | — | — |
| 2017-02-06 | $14.55 | $22.75 | 11,700 | — | — |
| 2017-02-03 | $14.70 | $22.98 | 9,200 | — | — |
| 2017-02-02 | $14.65 | $22.91 | 13,000 | — | — |
| 2017-02-01 | $14.70 | $22.98 | 14,700 | — | — |
| 2017-01-31 | $14.95 | $23.37 | 12,800 | — | — |
| 2017-01-30 | $15.05 | $23.53 | 14,900 | — | — |
| 2017-01-27 | $15.35 | $23.93 | 7,700 | — | — |
| 2017-01-26 | $15.45 | $24.09 | 7,600 | — | — |
| 2017-01-25 | $15.85 | $24.71 | 5,200 | — | — |
| 2017-01-24 | $15.55 | $24.24 | 12,900 | — | — |
| 2017-01-23 | $14.90 | $23.23 | 21,900 | — | — |
| 2017-01-20 | $15.10 | $23.54 | 13,800 | — | — |
| 2017-01-19 | $15.15 | $23.62 | 10,600 | — | — |
| 2017-01-18 | $16.05 | $25.02 | 4,600 | — | — |
| 2017-01-17 | $16.20 | $25.26 | 13,500 | — | — |
| 2017-01-13 | $16.40 | $25.57 | 5,900 | — | — |
| 2017-01-12 | $16.60 | $25.88 | 5,300 | — | — |
| 2017-01-11 | $16.75 | $26.12 | 20,600 | — | — |
| 2017-01-10 | $16.55 | $25.80 | 11,100 | — | — |
| 2017-01-09 | $16.55 | $25.80 | 13,100 | — | — |
| 2017-01-06 | $16.95 | $26.43 | 7,100 | — | — |
| 2017-01-05 | $17.20 | $26.82 | 15,300 | — | — |
| 2017-01-04 | $17.40 | $27.13 | 29,600 | — | — |
| 2017-01-03 | $17.50 | $27.28 | 36,700 | — | — |