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
- 2012-08-10 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 | $19.80 | $20.33 | 28,900 | — | — |
| 2017-12-28 | $20.20 | $20.74 | 11,400 | — | — |
| 2017-12-27 | $20.20 | $20.74 | 14,100 | — | — |
| 2017-12-26 | $20.20 | $20.74 | 16,300 | — | — |
| 2017-12-22 | $20.30 | $20.84 | 34,100 | — | — |
| 2017-12-21 | $21.15 | $21.71 | 56,400 | — | — |
| 2017-12-20 | $20.90 | $21.46 | 59,000 | — | — |
| 2017-12-19 | $20.35 | $20.89 | 37,100 | — | — |
| 2017-12-18 | $20.20 | $20.74 | 175,500 | — | — |
| 2017-12-15 | $19.55 | $20.07 | 200,900 | — | — |
| 2017-12-14 | $20.20 | $20.74 | 32,700 | — | — |
| 2017-12-13 | $20.00 | $20.53 | 17,000 | — | — |
| 2017-12-12 | $20.15 | $20.69 | 53,500 | — | — |
| 2017-12-11 | $19.95 | $20.48 | 27,600 | — | — |
| 2017-12-08 | $20.05 | $20.59 | 29,300 | — | — |
| 2017-12-07 | $20.20 | $20.74 | 24,400 | — | — |
| 2017-12-06 | $20.15 | $20.69 | 42,500 | — | — |
| 2017-12-05 | $20.20 | $20.74 | 40,400 | — | — |
| 2017-12-04 | $20.20 | $20.74 | 71,900 | — | — |
| 2017-12-01 | $20.35 | $20.89 | 50,000 | — | — |
| 2017-11-30 | $20.85 | $21.41 | 91,100 | — | — |
| 2017-11-29 | $20.35 | $20.89 | 92,300 | — | — |
| 2017-11-28 | $21.40 | $21.88 | 72,400 | — | — |
| 2017-11-27 | $21.60 | $22.08 | 51,700 | — | — |
| 2017-11-24 | $21.50 | $21.98 | 18,900 | — | — |
| 2017-11-22 | $21.15 | $21.62 | 77,400 | — | — |
| 2017-11-21 | $20.70 | $21.16 | 115,200 | — | — |
| 2017-11-20 | $19.75 | $20.19 | 198,700 | — | — |
| 2017-11-17 | $19.55 | $19.99 | 70,600 | — | — |
| 2017-11-16 | $19.00 | $19.43 | 306,400 | — | — |
| 2017-11-15 | $18.90 | $19.32 | 102,800 | — | — |
| 2017-11-14 | $19.10 | $19.53 | 59,400 | — | — |
| 2017-11-13 | $19.00 | $19.43 | 32,000 | — | — |
| 2017-11-10 | $19.00 | $19.43 | 77,000 | — | — |
| 2017-11-09 | $18.70 | $19.12 | 108,000 | — | — |
| 2017-11-08 | $18.50 | $18.91 | 78,800 | — | — |
| 2017-11-07 | $18.50 | $18.91 | 46,000 | — | — |
| 2017-11-06 | $18.55 | $18.97 | 78,900 | — | — |
| 2017-11-03 | $18.25 | $18.66 | 33,600 | — | — |
| 2017-11-02 | $18.35 | $18.76 | 36,500 | — | — |
| 2017-11-01 | $18.05 | $18.45 | 21,800 | — | — |
| 2017-10-31 | $17.95 | $18.35 | 27,000 | — | — |
| 2017-10-30 | $18.00 | $18.40 | 30,500 | — | — |
| 2017-10-27 | $18.30 | $18.71 | 29,500 | — | — |
| 2017-10-26 | $18.30 | $18.71 | 20,100 | — | — |
| 2017-10-25 | $18.25 | $18.66 | 45,500 | — | — |
| 2017-10-24 | $18.30 | $18.71 | 24,900 | — | — |
| 2017-10-23 | $18.20 | $18.61 | 21,000 | — | — |
| 2017-10-20 | $18.25 | $18.66 | 10,600 | — | — |
| 2017-10-19 | $18.20 | $18.61 | 17,900 | — | — |
| 2017-10-18 | $18.25 | $18.66 | 32,100 | — | — |
| 2017-10-17 | $18.20 | $18.61 | 14,800 | — | — |
| 2017-10-16 | $18.20 | $18.61 | 14,000 | — | — |
| 2017-10-13 | $18.25 | $18.66 | 23,700 | — | — |
| 2017-10-12 | $18.25 | $18.66 | 27,300 | — | — |
| 2017-10-11 | $18.30 | $18.71 | 13,100 | — | — |
| 2017-10-10 | $18.25 | $18.66 | 36,500 | — | — |
| 2017-10-09 | $18.00 | $18.40 | 18,700 | — | — |
| 2017-10-06 | $18.25 | $18.66 | 31,800 | — | — |
| 2017-10-05 | $18.10 | $18.51 | 30,700 | — | — |
| 2017-10-04 | $18.20 | $18.61 | 40,200 | — | — |
| 2017-10-03 | $18.25 | $18.66 | 110,700 | — | — |
| 2017-10-02 | $17.80 | $18.20 | 183,000 | — | — |
| 2017-09-29 | $18.00 | $18.40 | 111,500 | — | — |
| 2017-09-28 | $17.70 | $18.10 | 33,100 | — | — |
| 2017-09-27 | $17.70 | $18.10 | 77,400 | — | — |
| 2017-09-26 | $17.65 | $18.05 | 20,700 | — | — |
| 2017-09-25 | $17.50 | $17.89 | 57,600 | — | — |
| 2017-09-22 | $17.30 | $17.69 | 33,700 | — | — |
| 2017-09-21 | $17.45 | $17.84 | 108,200 | — | — |
| 2017-09-20 | $17.10 | $17.48 | 68,000 | — | — |
| 2017-09-19 | $16.85 | $17.23 | 28,500 | — | — |
| 2017-09-18 | $16.90 | $17.28 | 39,700 | — | — |
| 2017-09-15 | $16.90 | $17.28 | 19,900 | — | — |
| 2017-09-14 | $16.75 | $17.12 | 19,700 | — | — |
| 2017-09-13 | $16.90 | $17.28 | 59,800 | — | — |
| 2017-09-12 | $16.75 | $17.12 | 20,600 | — | — |
| 2017-09-11 | $16.70 | $17.07 | 28,400 | — | — |
| 2017-09-08 | $16.70 | $17.07 | 34,200 | — | — |
| 2017-09-07 | $16.70 | $17.07 | 19,600 | — | — |
| 2017-09-06 | $16.85 | $17.23 | 20,200 | — | — |
| 2017-09-05 | $16.65 | $17.02 | 45,400 | — | — |
| 2017-09-01 | $17.10 | $17.48 | 85,300 | — | — |
| 2017-08-31 | $16.50 | $16.87 | 31,100 | — | — |
| 2017-08-30 | $16.55 | $16.92 | 22,300 | — | — |
| 2017-08-29 | $16.45 | $16.82 | 21,900 | — | — |
| 2017-08-28 | $16.55 | $16.92 | 24,100 | — | — |
| 2017-08-25 | $16.55 | $16.92 | 12,600 | — | — |
| 2017-08-24 | $16.45 | $16.82 | 19,600 | — | — |
| 2017-08-23 | $16.45 | $16.82 | 21,200 | — | — |
| 2017-08-22 | $16.50 | $16.87 | 16,100 | — | — |
| 2017-08-21 | $16.45 | $16.82 | 15,700 | — | — |
| 2017-08-18 | $16.35 | $16.72 | 26,700 | — | — |
| 2017-08-17 | $16.55 | $16.92 | 25,300 | — | — |
| 2017-08-16 | $16.75 | $17.12 | 48,600 | — | — |
| 2017-08-15 | $16.40 | $16.77 | 42,200 | — | — |
| 2017-08-14 | $16.80 | $17.18 | 57,400 | — | — |
| 2017-08-11 | $16.75 | $17.12 | 32,100 | — | — |
| 2017-08-10 | $17.25 | $17.64 | 124,600 | — | — |
| 2017-08-09 | $17.15 | $17.53 | 21,700 | — | — |
| 2017-08-08 | $17.35 | $17.74 | 37,300 | — | — |
| 2017-08-07 | $17.55 | $17.94 | 156,000 | — | — |
| 2017-08-04 | $17.10 | $17.48 | 16,200 | — | — |
| 2017-08-03 | $17.05 | $17.43 | 35,500 | — | — |
| 2017-08-02 | $17.15 | $17.53 | 23,800 | — | — |
| 2017-08-01 | $17.15 | $17.53 | 31,200 | — | — |
| 2017-07-31 | $17.15 | $17.53 | 29,800 | — | — |
| 2017-07-28 | $17.15 | $17.53 | 18,500 | — | — |
| 2017-07-27 | $17.15 | $17.53 | 18,500 | — | — |
| 2017-07-26 | $17.20 | $17.59 | 22,700 | — | — |
| 2017-07-25 | $17.05 | $17.43 | 15,100 | — | — |
| 2017-07-24 | $17.20 | $17.59 | 12,300 | — | — |
| 2017-07-21 | $17.30 | $17.69 | 32,300 | — | — |
| 2017-07-20 | $17.25 | $17.64 | 38,300 | — | — |
| 2017-07-19 | $17.20 | $17.59 | 39,000 | — | — |
| 2017-07-18 | $17.05 | $17.43 | 45,300 | — | — |
| 2017-07-17 | $16.75 | $17.12 | 56,000 | — | — |
| 2017-07-14 | $16.60 | $16.97 | 2,465,100 | — | — |
| 2017-07-13 | $16.15 | $16.51 | 33,800 | — | — |
| 2017-07-12 | $16.11 | $16.47 | 13,700 | — | — |
| 2017-07-11 | $16.15 | $16.51 | 12,100 | — | — |
| 2017-07-10 | $16.15 | $16.51 | 25,500 | — | — |
| 2017-07-07 | $16.05 | $16.41 | 12,300 | — | — |
| 2017-07-06 | $16.00 | $16.36 | 28,500 | — | — |
| 2017-07-05 | $16.05 | $16.41 | 11,400 | — | — |
| 2017-07-03 | $16.13 | $16.49 | 9,800 | — | — |
| 2017-06-30 | $16.25 | $16.61 | 52,400 | — | — |
| 2017-06-29 | $16.30 | $16.66 | 34,000 | — | — |
| 2017-06-28 | $16.15 | $16.51 | 20,700 | — | — |
| 2017-06-27 | $16.10 | $16.46 | 22,800 | — | — |
| 2017-06-26 | $16.35 | $16.72 | 9,400 | — | — |
| 2017-06-23 | $16.40 | $16.77 | 8,800 | — | — |
| 2017-06-22 | $16.30 | $16.66 | 12,300 | — | — |
| 2017-06-21 | $16.30 | $16.66 | 42,800 | — | — |
| 2017-06-20 | $16.20 | $16.56 | 16,200 | — | — |
| 2017-06-19 | $16.35 | $16.72 | 31,400 | — | — |
| 2017-06-16 | $16.45 | $16.82 | 18,000 | — | — |
| 2017-06-15 | $16.45 | $16.82 | 51,100 | — | — |
| 2017-06-14 | $16.25 | $16.61 | 10,000 | — | — |
| 2017-06-13 | $16.30 | $16.66 | 25,400 | — | — |
| 2017-06-12 | $16.25 | $16.61 | 18,700 | — | — |
| 2017-06-09 | $16.65 | $17.02 | 38,600 | — | — |
| 2017-06-08 | $16.35 | $16.72 | 28,200 | — | — |
| 2017-06-07 | $16.40 | $16.77 | 13,300 | — | — |
| 2017-06-06 | $16.70 | $17.07 | 13,900 | — | — |
| 2017-06-05 | $16.85 | $17.23 | 13,200 | — | — |
| 2017-06-02 | $16.95 | $17.33 | 37,800 | — | — |
| 2017-06-01 | $17.00 | $17.38 | 54,200 | — | — |
| 2017-05-31 | $16.45 | $16.82 | 83,100 | — | — |
| 2017-05-30 | $16.90 | $17.28 | 90,900 | — | — |
| 2017-05-26 | $17.30 | $17.69 | 51,800 | — | — |
| 2017-05-25 | $17.80 | $18.20 | 232,800 | — | — |
| 2017-05-24 | $17.35 | $17.74 | 186,600 | — | — |
| 2017-05-23 | $16.90 | $17.28 | 30,000 | — | — |
| 2017-05-22 | $16.75 | $17.12 | 39,800 | — | — |
| 2017-05-19 | $16.55 | $16.92 | 17,700 | — | — |
| 2017-05-18 | $16.25 | $16.61 | 17,600 | — | — |
| 2017-05-17 | $16.45 | $16.82 | 16,800 | — | — |
| 2017-05-16 | $16.25 | $16.61 | 76,000 | — | — |
| 2017-05-15 | $16.35 | $16.72 | 64,200 | — | — |
| 2017-05-12 | $16.30 | $16.66 | 34,900 | — | — |
| 2017-05-11 | $16.45 | $16.82 | 51,000 | — | — |
| 2017-05-10 | $16.45 | $16.82 | 21,000 | — | — |
| 2017-05-09 | $16.80 | $17.18 | 19,900 | — | — |
| 2017-05-08 | $16.55 | $16.92 | 31,000 | — | — |
| 2017-05-05 | $16.35 | $16.72 | 24,800 | — | — |
| 2017-05-04 | $16.35 | $16.72 | 25,800 | — | — |
| 2017-05-03 | $16.30 | $16.66 | 24,900 | — | — |
| 2017-05-02 | $16.25 | $16.61 | 18,700 | — | — |
| 2017-05-01 | $16.90 | $17.28 | 101,400 | — | — |
| 2017-04-28 | $16.50 | $16.87 | 17,900 | — | — |
| 2017-04-27 | $16.45 | $16.82 | 12,300 | — | — |
| 2017-04-26 | $16.40 | $16.77 | 40,700 | — | — |
| 2017-04-25 | $16.25 | $16.52 | 81,800 | — | — |
| 2017-04-24 | $16.05 | $16.32 | 33,000 | — | — |
| 2017-04-21 | $16.40 | $16.67 | 20,700 | — | — |
| 2017-04-20 | $16.50 | $16.78 | 24,200 | — | — |
| 2017-04-19 | $16.35 | $16.62 | 27,200 | — | — |
| 2017-04-18 | $16.50 | $16.78 | 10,000 | — | — |
| 2017-04-17 | $16.80 | $17.08 | 22,600 | — | — |
| 2017-04-13 | $16.85 | $17.13 | 13,800 | — | — |
| 2017-04-12 | $16.80 | $17.08 | 18,900 | — | — |
| 2017-04-11 | $16.95 | $17.23 | 12,600 | — | — |
| 2017-04-10 | $16.90 | $17.18 | 17,700 | — | — |
| 2017-04-07 | $16.80 | $17.08 | 14,200 | — | — |
| 2017-04-06 | $16.80 | $17.08 | 9,600 | — | — |
| 2017-04-05 | $16.90 | $17.18 | 18,800 | — | — |
| 2017-04-04 | $16.95 | $17.23 | 24,800 | — | — |
| 2017-04-03 | $16.95 | $17.23 | 82,900 | — | — |
| 2017-03-31 | $16.90 | $17.18 | 23,300 | — | — |
| 2017-03-30 | $16.80 | $17.08 | 21,100 | — | — |
| 2017-03-29 | $16.75 | $17.03 | 38,000 | — | — |
| 2017-03-28 | $16.85 | $17.13 | 39,400 | — | — |
| 2017-03-27 | $16.25 | $16.52 | 37,700 | — | — |
| 2017-03-24 | $16.25 | $16.52 | 16,600 | — | — |
| 2017-03-23 | $16.40 | $16.67 | 17,800 | — | — |
| 2017-03-22 | $16.35 | $16.62 | 39,600 | — | — |
| 2017-03-21 | $16.55 | $16.83 | 23,300 | — | — |
| 2017-03-20 | $16.75 | $17.03 | 23,500 | — | — |
| 2017-03-17 | $16.65 | $16.93 | 29,500 | — | — |
| 2017-03-16 | $16.50 | $16.78 | 20,600 | — | — |
| 2017-03-15 | $16.45 | $16.73 | 20,200 | — | — |
| 2017-03-14 | $16.50 | $16.78 | 17,500 | — | — |
| 2017-03-13 | $16.55 | $16.83 | 12,600 | — | — |
| 2017-03-10 | $16.55 | $16.83 | 19,900 | — | — |
| 2017-03-09 | $16.55 | $16.83 | 18,300 | — | — |
| 2017-03-08 | $16.70 | $16.98 | 69,700 | — | — |
| 2017-03-07 | $16.45 | $16.73 | 11,600 | — | — |
| 2017-03-06 | $16.45 | $16.73 | 36,500 | — | — |
| 2017-03-03 | $16.60 | $16.88 | 29,800 | — | — |
| 2017-03-02 | $16.90 | $17.18 | 19,000 | — | — |
| 2017-03-01 | $16.95 | $17.23 | 20,900 | — | — |
| 2017-02-28 | $16.85 | $17.13 | 28,500 | — | — |
| 2017-02-27 | $17.15 | $17.44 | 21,900 | — | — |
| 2017-02-24 | $16.95 | $17.23 | 22,400 | — | — |
| 2017-02-23 | $16.95 | $17.23 | 37,100 | — | — |
| 2017-02-22 | $17.05 | $17.34 | 53,200 | — | — |
| 2017-02-21 | $16.95 | $17.23 | 72,300 | — | — |
| 2017-02-17 | $16.95 | $17.23 | 59,800 | — | — |
| 2017-02-16 | $17.35 | $17.64 | 134,200 | — | — |
| 2017-02-15 | $16.90 | $17.18 | 274,700 | — | — |
| 2017-02-14 | $15.60 | $15.86 | 22,300 | — | — |
| 2017-02-13 | $15.80 | $16.06 | 43,300 | — | — |
| 2017-02-10 | $15.25 | $15.51 | 13,800 | — | — |
| 2017-02-09 | $15.15 | $15.40 | 27,600 | — | — |
| 2017-02-08 | $15.15 | $15.40 | 19,500 | — | — |
| 2017-02-07 | $15.10 | $15.35 | 31,500 | — | — |
| 2017-02-06 | $15.00 | $15.25 | 31,000 | — | — |
| 2017-02-03 | $15.00 | $15.25 | 70,600 | — | — |
| 2017-02-02 | $15.10 | $15.35 | 27,400 | — | — |
| 2017-02-01 | $15.60 | $15.86 | 39,100 | — | — |
| 2017-01-31 | $15.25 | $15.51 | 46,000 | — | — |
| 2017-01-30 | $15.55 | $15.81 | 17,300 | — | — |
| 2017-01-27 | $15.90 | $16.17 | 7,100 | — | — |
| 2017-01-26 | $15.90 | $16.17 | 51,500 | — | — |
| 2017-01-25 | $15.80 | $16.06 | 17,400 | — | — |
| 2017-01-24 | $15.85 | $16.12 | 15,500 | — | — |
| 2017-01-23 | $15.80 | $16.06 | 16,000 | — | — |
| 2017-01-20 | $15.85 | $16.12 | 32,500 | — | — |
| 2017-01-19 | $15.85 | $16.12 | 29,900 | — | — |
| 2017-01-18 | $15.80 | $16.06 | 34,200 | — | — |
| 2017-01-17 | $15.75 | $16.01 | 21,700 | — | — |
| 2017-01-13 | $15.95 | $16.22 | 30,000 | — | — |
| 2017-01-12 | $15.75 | $16.01 | 24,000 | — | — |
| 2017-01-11 | $15.85 | $16.12 | 33,800 | — | — |
| 2017-01-10 | $15.75 | $16.01 | 20,900 | — | — |
| 2017-01-09 | $15.90 | $16.17 | 27,300 | — | — |
| 2017-01-06 | $15.80 | $16.06 | 36,500 | — | — |
| 2017-01-05 | $15.80 | $16.06 | 70,100 | — | — |
| 2017-01-04 | $15.45 | $15.71 | 78,200 | — | — |
| 2017-01-03 | $14.70 | $14.95 | 117,900 | — | — |