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
- 2013-10-10 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 | $19.00 | $19.00 | 192,200 | — | — |
| 2017-12-28 | $19.38 | $19.38 | 82,200 | — | — |
| 2017-12-27 | $19.46 | $19.46 | 91,000 | — | — |
| 2017-12-26 | $19.22 | $19.22 | 97,600 | — | — |
| 2017-12-22 | $19.33 | $19.33 | 147,800 | — | — |
| 2017-12-21 | $19.47 | $19.47 | 172,100 | — | — |
| 2017-12-20 | $19.13 | $19.13 | 150,000 | — | — |
| 2017-12-19 | $19.02 | $19.02 | 236,700 | — | — |
| 2017-12-18 | $19.17 | $19.17 | 134,100 | — | — |
| 2017-12-15 | $19.27 | $19.27 | 487,800 | — | — |
| 2017-12-14 | $19.02 | $19.02 | 258,600 | — | — |
| 2017-12-13 | $19.22 | $19.22 | 318,400 | — | — |
| 2017-12-12 | $18.48 | $18.48 | 471,000 | — | — |
| 2017-12-11 | $18.71 | $18.71 | 293,700 | — | — |
| 2017-12-08 | $19.50 | $19.50 | 204,200 | — | — |
| 2017-12-07 | $19.04 | $19.04 | 229,400 | — | — |
| 2017-12-06 | $19.05 | $19.05 | 248,300 | — | — |
| 2017-12-05 | $19.57 | $19.57 | 260,500 | — | — |
| 2017-12-04 | $19.86 | $19.86 | 345,000 | — | — |
| 2017-12-01 | $19.39 | $19.39 | 354,200 | — | — |
| 2017-11-30 | $19.32 | $19.32 | 344,200 | — | — |
| 2017-11-29 | $19.46 | $19.46 | 398,200 | — | — |
| 2017-11-28 | $19.62 | $19.62 | 206,300 | — | — |
| 2017-11-27 | $19.79 | $19.79 | 323,000 | — | — |
| 2017-11-24 | $19.80 | $19.80 | 72,900 | — | — |
| 2017-11-22 | $20.30 | $20.30 | 236,700 | — | — |
| 2017-11-21 | $20.03 | $20.03 | 213,700 | — | — |
| 2017-11-20 | $19.70 | $19.70 | 314,600 | — | — |
| 2017-11-17 | $19.20 | $19.20 | 278,400 | — | — |
| 2017-11-16 | $18.18 | $18.18 | 262,200 | — | — |
| 2017-11-15 | $17.99 | $17.99 | 237,500 | — | — |
| 2017-11-14 | $18.00 | $18.00 | 227,800 | — | — |
| 2017-11-13 | $17.85 | $17.85 | 233,100 | — | — |
| 2017-11-10 | $18.68 | $18.68 | 285,300 | — | — |
| 2017-11-09 | $17.62 | $17.62 | 404,800 | — | — |
| 2017-11-08 | $17.88 | $17.88 | 197,400 | — | — |
| 2017-11-07 | $17.90 | $17.90 | 207,300 | — | — |
| 2017-11-06 | $18.46 | $18.46 | 159,500 | — | — |
| 2017-11-03 | $18.65 | $18.65 | 174,900 | — | — |
| 2017-11-02 | $18.66 | $18.66 | 291,700 | — | — |
| 2017-11-01 | $19.34 | $19.34 | 247,100 | — | — |
| 2017-10-31 | $19.79 | $19.79 | 370,300 | — | — |
| 2017-10-30 | $20.12 | $20.12 | 516,600 | — | — |
| 2017-10-27 | $19.45 | $19.45 | 393,800 | — | — |
| 2017-10-26 | $18.69 | $18.69 | 396,900 | — | — |
| 2017-10-25 | $19.00 | $19.00 | 3,644,100 | — | — |
| 2017-10-24 | $16.19 | $16.19 | 327,400 | — | — |
| 2017-10-23 | $16.84 | $16.84 | 223,800 | — | — |
| 2017-10-20 | $17.73 | $17.73 | 246,800 | — | — |
| 2017-10-19 | $17.60 | $17.60 | 208,000 | — | — |
| 2017-10-18 | $17.35 | $17.35 | 150,200 | — | — |
| 2017-10-17 | $17.16 | $17.16 | 96,300 | — | — |
| 2017-10-16 | $17.30 | $17.30 | 147,500 | — | — |
| 2017-10-13 | $17.46 | $17.46 | 142,400 | — | — |
| 2017-10-12 | $17.52 | $17.52 | 503,000 | — | — |
| 2017-10-11 | $17.35 | $17.35 | 182,300 | — | — |
| 2017-10-10 | $17.53 | $17.53 | 102,500 | — | — |
| 2017-10-09 | $17.66 | $17.66 | 89,300 | — | — |
| 2017-10-06 | $17.92 | $17.92 | 101,900 | — | — |
| 2017-10-05 | $17.89 | $17.89 | 166,300 | — | — |
| 2017-10-04 | $17.97 | $17.97 | 156,400 | — | — |
| 2017-10-03 | $18.06 | $18.06 | 169,300 | — | — |
| 2017-10-02 | $18.72 | $18.72 | 210,700 | — | — |
| 2017-09-29 | $18.48 | $18.48 | 123,800 | — | — |
| 2017-09-28 | $18.42 | $18.42 | 107,300 | — | — |
| 2017-09-27 | $18.07 | $18.07 | 125,800 | — | — |
| 2017-09-26 | $17.54 | $17.54 | 129,300 | — | — |
| 2017-09-25 | $17.33 | $17.33 | 254,600 | — | — |
| 2017-09-22 | $17.05 | $17.05 | 197,600 | — | — |
| 2017-09-21 | $16.88 | $16.88 | 117,100 | — | — |
| 2017-09-20 | $17.28 | $17.28 | 236,000 | — | — |
| 2017-09-19 | $17.53 | $17.53 | 176,400 | — | — |
| 2017-09-18 | $17.60 | $17.60 | 128,600 | — | — |
| 2017-09-15 | $17.45 | $17.45 | 317,200 | — | — |
| 2017-09-14 | $17.10 | $17.10 | 155,800 | — | — |
| 2017-09-13 | $16.91 | $16.91 | 204,300 | — | — |
| 2017-09-12 | $17.16 | $17.16 | 332,000 | — | — |
| 2017-09-11 | $18.22 | $18.22 | 178,100 | — | — |
| 2017-09-08 | $18.94 | $18.94 | 123,900 | — | — |
| 2017-09-07 | $18.42 | $18.42 | 88,400 | — | — |
| 2017-09-06 | $18.27 | $18.27 | 125,200 | — | — |
| 2017-09-05 | $18.34 | $18.34 | 220,600 | — | — |
| 2017-09-01 | $18.57 | $18.57 | 413,600 | — | — |
| 2017-08-31 | $18.91 | $18.91 | 284,500 | — | — |
| 2017-08-30 | $18.04 | $18.04 | 179,900 | — | — |
| 2017-08-29 | $17.84 | $17.84 | 183,800 | — | — |
| 2017-08-28 | $17.17 | $17.17 | 262,500 | — | — |
| 2017-08-25 | $16.97 | $16.97 | 185,300 | — | — |
| 2017-08-24 | $17.48 | $17.48 | 293,600 | — | — |
| 2017-08-23 | $16.41 | $16.41 | 105,600 | — | — |
| 2017-08-22 | $16.26 | $16.26 | 88,700 | — | — |
| 2017-08-21 | $15.52 | $15.52 | 126,200 | — | — |
| 2017-08-18 | $15.52 | $15.52 | 283,900 | — | — |
| 2017-08-17 | $15.83 | $15.83 | 351,500 | — | — |
| 2017-08-16 | $16.39 | $16.39 | 182,300 | — | — |
| 2017-08-15 | $16.62 | $16.62 | 115,600 | — | — |
| 2017-08-14 | $16.53 | $16.53 | 216,000 | — | — |
| 2017-08-11 | $16.24 | $16.24 | 125,200 | — | — |
| 2017-08-10 | $15.83 | $15.83 | 279,300 | — | — |
| 2017-08-09 | $16.44 | $16.44 | 190,600 | — | — |
| 2017-08-08 | $16.75 | $16.75 | 167,600 | — | — |
| 2017-08-07 | $17.02 | $17.02 | 249,700 | — | — |
| 2017-08-04 | $17.28 | $17.28 | 404,700 | — | — |
| 2017-08-03 | $16.80 | $16.80 | 783,200 | — | — |
| 2017-08-02 | $15.31 | $15.31 | 204,400 | — | — |
| 2017-08-01 | $15.76 | $15.76 | 258,700 | — | — |
| 2017-07-31 | $16.52 | $16.52 | 256,900 | — | — |
| 2017-07-28 | $16.87 | $16.87 | 176,100 | — | — |
| 2017-07-27 | $16.87 | $16.87 | 192,300 | — | — |
| 2017-07-26 | $17.38 | $17.38 | 131,000 | — | — |
| 2017-07-25 | $17.48 | $17.48 | 187,500 | — | — |
| 2017-07-24 | $17.88 | $17.88 | 214,200 | — | — |
| 2017-07-21 | $17.33 | $17.33 | 142,900 | — | — |
| 2017-07-20 | $17.43 | $17.43 | 241,700 | — | — |
| 2017-07-19 | $17.33 | $17.33 | 276,500 | — | — |
| 2017-07-18 | $17.68 | $17.68 | 154,000 | — | — |
| 2017-07-17 | $18.18 | $18.18 | 183,600 | — | — |
| 2017-07-14 | $17.54 | $17.54 | 188,200 | — | — |
| 2017-07-13 | $18.09 | $18.09 | 143,000 | — | — |
| 2017-07-12 | $17.86 | $17.86 | 133,800 | — | — |
| 2017-07-11 | $17.88 | $17.88 | 159,800 | — | — |
| 2017-07-10 | $17.54 | $17.54 | 194,500 | — | — |
| 2017-07-07 | $18.50 | $18.50 | 146,900 | — | — |
| 2017-07-06 | $18.19 | $18.19 | 156,200 | — | — |
| 2017-07-05 | $18.45 | $18.45 | 264,800 | — | — |
| 2017-07-03 | $17.76 | $17.76 | 93,800 | — | — |
| 2017-06-30 | $17.51 | $17.51 | 132,100 | — | — |
| 2017-06-29 | $17.50 | $17.50 | 251,200 | — | — |
| 2017-06-28 | $17.60 | $17.60 | 256,200 | — | — |
| 2017-06-27 | $17.63 | $17.63 | 314,500 | — | — |
| 2017-06-26 | $18.57 | $18.57 | 969,000 | — | — |
| 2017-06-23 | $18.49 | $18.49 | 1,335,300 | — | — |
| 2017-06-22 | $18.57 | $18.57 | 593,900 | — | — |
| 2017-06-21 | $18.45 | $18.45 | 654,100 | — | — |
| 2017-06-20 | $18.43 | $18.43 | 557,400 | — | — |
| 2017-06-19 | $18.30 | $18.30 | 321,700 | — | — |
| 2017-06-16 | $18.24 | $18.24 | 625,500 | — | — |
| 2017-06-15 | $17.76 | $17.76 | 226,200 | — | — |
| 2017-06-14 | $17.88 | $17.88 | 165,100 | — | — |
| 2017-06-13 | $18.27 | $18.27 | 198,200 | — | — |
| 2017-06-12 | $18.05 | $18.05 | 239,300 | — | — |
| 2017-06-09 | $18.28 | $18.28 | 159,200 | — | — |
| 2017-06-08 | $18.60 | $18.60 | 124,600 | — | — |
| 2017-06-07 | $18.25 | $18.25 | 168,600 | — | — |
| 2017-06-06 | $18.96 | $18.96 | 226,800 | — | — |
| 2017-06-05 | $20.07 | $20.07 | 334,100 | — | — |
| 2017-06-02 | $19.42 | $19.42 | 231,600 | — | — |
| 2017-06-01 | $18.45 | $18.45 | 204,100 | — | — |
| 2017-05-31 | $17.75 | $17.75 | 418,300 | — | — |
| 2017-05-30 | $17.76 | $17.76 | 175,000 | — | — |
| 2017-05-26 | $18.25 | $18.25 | 226,600 | — | — |
| 2017-05-25 | $18.96 | $18.96 | 131,400 | — | — |
| 2017-05-24 | $19.25 | $19.25 | 113,100 | — | — |
| 2017-05-23 | $19.48 | $19.48 | 145,200 | — | — |
| 2017-05-22 | $19.12 | $19.12 | 115,400 | — | — |
| 2017-05-19 | $19.24 | $19.24 | 163,400 | — | — |
| 2017-05-18 | $19.57 | $19.57 | 222,200 | — | — |
| 2017-05-17 | $19.33 | $19.33 | 230,900 | — | — |
| 2017-05-16 | $19.96 | $19.96 | 84,700 | — | — |
| 2017-05-15 | $19.55 | $19.55 | 114,100 | — | — |
| 2017-05-12 | $19.36 | $19.36 | 227,300 | — | — |
| 2017-05-11 | $18.64 | $18.64 | 258,000 | — | — |
| 2017-05-10 | $19.05 | $19.05 | 105,900 | — | — |
| 2017-05-09 | $19.21 | $19.21 | 197,200 | — | — |
| 2017-05-08 | $18.92 | $18.92 | 284,100 | — | — |
| 2017-05-05 | $19.66 | $19.66 | 227,900 | — | — |
| 2017-05-04 | $21.18 | $21.18 | 464,300 | — | — |
| 2017-05-03 | $21.35 | $21.35 | 249,700 | — | — |
| 2017-05-02 | $21.55 | $21.55 | 226,300 | — | — |
| 2017-05-01 | $22.17 | $22.17 | 194,300 | — | — |
| 2017-04-28 | $21.61 | $21.61 | 149,000 | — | — |
| 2017-04-27 | $21.75 | $21.75 | 88,100 | — | — |
| 2017-04-26 | $21.68 | $21.68 | 138,200 | — | — |
| 2017-04-25 | $21.50 | $21.50 | 194,000 | — | — |
| 2017-04-24 | $20.95 | $20.95 | 270,300 | — | — |
| 2017-04-21 | $20.48 | $20.48 | 544,400 | — | — |
| 2017-04-20 | $20.79 | $20.79 | 322,600 | — | — |
| 2017-04-19 | $20.14 | $20.14 | 509,900 | — | — |
| 2017-04-18 | $19.26 | $19.26 | 192,000 | — | — |
| 2017-04-17 | $19.21 | $19.21 | 141,300 | — | — |
| 2017-04-13 | $18.82 | $18.82 | 199,500 | — | — |
| 2017-04-12 | $18.24 | $18.24 | 349,600 | — | — |
| 2017-04-11 | $17.50 | $17.50 | 133,200 | — | — |
| 2017-04-10 | $17.82 | $17.82 | 294,800 | — | — |
| 2017-04-07 | $18.02 | $18.02 | 184,000 | — | — |
| 2017-04-06 | $17.21 | $17.21 | 282,200 | — | — |
| 2017-04-05 | $17.48 | $17.48 | 467,200 | — | — |
| 2017-04-04 | $18.37 | $18.37 | 137,100 | — | — |
| 2017-04-03 | $18.25 | $18.25 | 266,100 | — | — |
| 2017-03-31 | $18.60 | $18.60 | 977,200 | — | — |
| 2017-03-30 | $17.61 | $17.61 | 300,100 | — | — |
| 2017-03-29 | $18.83 | $18.83 | 541,800 | — | — |
| 2017-03-28 | $17.76 | $17.76 | 161,800 | — | — |
| 2017-03-27 | $17.99 | $17.99 | 301,700 | — | — |
| 2017-03-24 | $17.93 | $17.93 | 129,400 | — | — |
| 2017-03-23 | $17.88 | $17.88 | 214,000 | — | — |
| 2017-03-22 | $18.28 | $18.28 | 152,100 | — | — |
| 2017-03-21 | $17.96 | $17.96 | 355,300 | — | — |
| 2017-03-20 | $19.10 | $19.10 | 150,700 | — | — |
| 2017-03-17 | $18.97 | $18.97 | 503,800 | — | — |
| 2017-03-16 | $19.36 | $19.36 | 135,800 | — | — |
| 2017-03-15 | $19.49 | $19.49 | 204,300 | — | — |
| 2017-03-14 | $18.74 | $18.74 | 299,400 | — | — |
| 2017-03-13 | $19.50 | $19.50 | 135,800 | — | — |
| 2017-03-10 | $19.79 | $19.79 | 118,300 | — | — |
| 2017-03-09 | $19.49 | $19.49 | 152,500 | — | — |
| 2017-03-08 | $19.44 | $19.44 | 136,600 | — | — |
| 2017-03-07 | $18.86 | $18.86 | 198,300 | — | — |
| 2017-03-06 | $19.71 | $19.71 | 182,000 | — | — |
| 2017-03-03 | $20.35 | $20.35 | 128,900 | — | — |
| 2017-03-02 | $20.01 | $20.01 | 291,700 | — | — |
| 2017-03-01 | $19.85 | $19.85 | 394,300 | — | — |
| 2017-02-28 | $21.14 | $21.14 | 551,800 | — | — |
| 2017-02-27 | $20.92 | $20.92 | 322,200 | — | — |
| 2017-02-24 | $19.60 | $19.60 | 136,300 | — | — |
| 2017-02-23 | $19.46 | $19.46 | 135,700 | — | — |
| 2017-02-22 | $19.71 | $19.71 | 288,800 | — | — |
| 2017-02-21 | $20.52 | $20.52 | 143,600 | — | — |
| 2017-02-17 | $21.39 | $21.39 | 294,700 | — | — |
| 2017-02-16 | $21.09 | $21.09 | 382,500 | — | — |
| 2017-02-15 | $20.53 | $20.53 | 286,100 | — | — |
| 2017-02-14 | $19.30 | $19.30 | 113,400 | — | — |
| 2017-02-13 | $19.34 | $19.34 | 280,600 | — | — |
| 2017-02-10 | $19.31 | $19.31 | 106,200 | — | — |
| 2017-02-09 | $18.98 | $18.98 | 164,600 | — | — |
| 2017-02-08 | $18.30 | $18.30 | 106,400 | — | — |
| 2017-02-07 | $18.63 | $18.63 | 137,100 | — | — |
| 2017-02-06 | $19.13 | $19.13 | 182,800 | — | — |
| 2017-02-03 | $19.00 | $19.00 | 268,400 | — | — |
| 2017-02-02 | $18.25 | $18.25 | 134,400 | — | — |
| 2017-02-01 | $18.35 | $18.35 | 213,000 | — | — |
| 2017-01-31 | $18.47 | $18.47 | 266,500 | — | — |
| 2017-01-30 | $17.91 | $17.91 | 143,200 | — | — |
| 2017-01-27 | $18.39 | $18.39 | 162,600 | — | — |
| 2017-01-26 | $18.23 | $18.23 | 155,400 | — | — |
| 2017-01-25 | $18.55 | $18.55 | 243,600 | — | — |
| 2017-01-24 | $18.52 | $18.52 | 422,700 | — | — |
| 2017-01-23 | $19.41 | $19.41 | 282,700 | — | — |
| 2017-01-20 | $19.57 | $19.57 | 245,100 | — | — |
| 2017-01-19 | $19.30 | $19.30 | 199,100 | — | — |
| 2017-01-18 | $19.30 | $19.30 | 225,700 | — | — |
| 2017-01-17 | $19.35 | $19.35 | 252,300 | — | — |
| 2017-01-13 | $20.22 | $20.22 | 275,600 | — | — |
| 2017-01-12 | $19.84 | $19.84 | 159,600 | — | — |
| 2017-01-11 | $19.84 | $19.84 | 425,800 | — | — |
| 2017-01-10 | $20.74 | $20.74 | 259,100 | — | — |
| 2017-01-09 | $19.66 | $19.66 | 411,400 | — | — |
| 2017-01-06 | $20.22 | $20.22 | 403,700 | — | — |
| 2017-01-05 | $19.98 | $19.98 | 269,800 | — | — |
| 2017-01-04 | $20.25 | $20.25 | 373,300 | — | — |
| 2017-01-03 | $19.82 | $19.82 | 267,800 | — | — |