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
- 1994-11-07 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 | $16.73 | $36.30 | 636,300 | — | — |
| 2017-12-28 | $16.89 | $36.65 | 437,000 | — | — |
| 2017-12-27 | $16.76 | $36.37 | 276,700 | — | — |
| 2017-12-26 | $16.83 | $36.52 | 262,800 | — | — |
| 2017-12-22 | $16.92 | $36.71 | 255,200 | — | — |
| 2017-12-21 | $17.01 | $36.91 | 442,300 | — | — |
| 2017-12-20 | $16.97 | $36.82 | 425,800 | — | — |
| 2017-12-19 | $16.85 | $36.56 | 493,600 | — | — |
| 2017-12-18 | $16.87 | $36.61 | 426,600 | — | — |
| 2017-12-15 | $16.72 | $36.28 | 2,729,400 | — | — |
| 2017-12-14 | $16.36 | $35.50 | 427,700 | — | — |
| 2017-12-13 | $16.55 | $35.91 | 344,400 | — | — |
| 2017-12-12 | $16.62 | $36.06 | 246,200 | — | — |
| 2017-12-11 | $16.51 | $35.82 | 256,300 | — | — |
| 2017-12-08 | $16.66 | $36.15 | 341,300 | — | — |
| 2017-12-07 | $16.75 | $36.35 | 297,900 | — | — |
| 2017-12-06 | $16.81 | $36.48 | 360,000 | — | — |
| 2017-12-05 | $16.89 | $36.65 | 452,900 | — | — |
| 2017-12-04 | $17.18 | $37.28 | 471,500 | — | — |
| 2017-12-01 | $16.88 | $36.63 | 545,200 | — | — |
| 2017-11-30 | $16.93 | $36.74 | 616,800 | — | — |
| 2017-11-29 | $17.18 | $37.28 | 571,700 | — | — |
| 2017-11-28 | $16.66 | $36.15 | 410,700 | — | — |
| 2017-11-27 | $16.25 | $35.26 | 180,100 | — | — |
| 2017-11-24 | $16.24 | $35.24 | 204,200 | — | — |
| 2017-11-22 | $16.41 | $35.61 | 507,500 | — | — |
| 2017-11-21 | $16.34 | $35.46 | 420,900 | — | — |
| 2017-11-20 | $16.23 | $35.22 | 260,900 | — | — |
| 2017-11-17 | $16.03 | $34.78 | 354,300 | — | — |
| 2017-11-16 | $15.98 | $34.67 | 575,100 | — | — |
| 2017-11-15 | $15.75 | $34.18 | 403,100 | — | — |
| 2017-11-14 | $15.82 | $34.33 | 381,900 | — | — |
| 2017-11-13 | $15.74 | $34.15 | 248,900 | — | — |
| 2017-11-10 | $15.58 | $33.81 | 556,000 | — | — |
| 2017-11-09 | $15.53 | $33.70 | 942,900 | — | — |
| 2017-11-08 | $15.79 | $34.26 | 378,100 | — | — |
| 2017-11-07 | $15.97 | $34.65 | 658,800 | — | — |
| 2017-11-06 | $16.42 | $35.63 | 411,600 | — | — |
| 2017-11-03 | $16.50 | $35.80 | 540,500 | — | — |
| 2017-11-02 | $16.81 | $36.48 | 576,000 | — | — |
| 2017-11-01 | $16.57 | $35.95 | 438,700 | — | — |
| 2017-10-31 | $16.87 | $36.26 | 432,800 | — | — |
| 2017-10-30 | $16.79 | $36.09 | 504,700 | — | — |
| 2017-10-27 | $17.25 | $37.08 | 362,000 | — | — |
| 2017-10-26 | $17.23 | $37.03 | 367,400 | — | — |
| 2017-10-25 | $17.16 | $36.88 | 496,700 | — | — |
| 2017-10-24 | $17.51 | $37.63 | 447,900 | — | — |
| 2017-10-23 | $17.55 | $37.72 | 679,600 | — | — |
| 2017-10-20 | $17.66 | $37.96 | 409,400 | — | — |
| 2017-10-19 | $17.58 | $37.78 | 332,200 | — | — |
| 2017-10-18 | $17.55 | $37.72 | 311,100 | — | — |
| 2017-10-17 | $17.43 | $37.46 | 234,200 | — | — |
| 2017-10-16 | $17.50 | $37.61 | 234,600 | — | — |
| 2017-10-13 | $17.36 | $37.31 | 295,200 | — | — |
| 2017-10-12 | $17.38 | $37.35 | 300,200 | — | — |
| 2017-10-11 | $17.48 | $37.57 | 296,500 | — | — |
| 2017-10-10 | $17.56 | $37.74 | 391,200 | — | — |
| 2017-10-09 | $17.45 | $37.51 | 224,800 | — | — |
| 2017-10-06 | $17.52 | $37.66 | 243,000 | — | — |
| 2017-10-05 | $17.53 | $37.68 | 242,200 | — | — |
| 2017-10-04 | $17.38 | $37.35 | 243,500 | — | — |
| 2017-10-03 | $17.59 | $37.81 | 349,500 | — | — |
| 2017-10-02 | $17.59 | $37.81 | 499,400 | — | — |
| 2017-09-29 | $17.27 | $37.12 | 404,800 | — | — |
| 2017-09-28 | $17.24 | $37.05 | 301,000 | — | — |
| 2017-09-27 | $17.26 | $37.10 | 532,100 | — | — |
| 2017-09-26 | $16.83 | $36.17 | 309,100 | — | — |
| 2017-09-25 | $16.65 | $35.79 | 360,700 | — | — |
| 2017-09-22 | $16.66 | $35.81 | 349,800 | — | — |
| 2017-09-21 | $16.53 | $35.53 | 294,500 | — | — |
| 2017-09-20 | $16.47 | $35.40 | 387,500 | — | — |
| 2017-09-19 | $16.38 | $35.21 | 252,800 | — | — |
| 2017-09-18 | $16.37 | $35.18 | 359,700 | — | — |
| 2017-09-15 | $16.23 | $34.88 | 1,037,500 | — | — |
| 2017-09-14 | $16.14 | $34.69 | 451,000 | — | — |
| 2017-09-13 | $16.14 | $34.69 | 259,900 | — | — |
| 2017-09-12 | $15.96 | $34.30 | 258,600 | — | — |
| 2017-09-11 | $15.78 | $33.92 | 440,000 | — | — |
| 2017-09-08 | $15.44 | $33.19 | 477,300 | — | — |
| 2017-09-07 | $15.10 | $32.45 | 405,100 | — | — |
| 2017-09-06 | $15.34 | $32.97 | 335,100 | — | — |
| 2017-09-05 | $15.53 | $33.38 | 556,700 | — | — |
| 2017-09-01 | $15.66 | $33.66 | 508,100 | — | — |
| 2017-08-31 | $15.43 | $33.16 | 369,800 | — | — |
| 2017-08-30 | $15.39 | $33.08 | 278,100 | — | — |
| 2017-08-29 | $15.40 | $33.10 | 478,900 | — | — |
| 2017-08-28 | $15.57 | $33.46 | 333,500 | — | — |
| 2017-08-25 | $15.67 | $33.68 | 414,100 | — | — |
| 2017-08-24 | $15.59 | $33.51 | 246,300 | — | — |
| 2017-08-23 | $15.64 | $33.62 | 280,400 | — | — |
| 2017-08-22 | $15.61 | $33.55 | 168,800 | — | — |
| 2017-08-21 | $15.51 | $33.34 | 212,200 | — | — |
| 2017-08-18 | $15.43 | $33.16 | 346,200 | — | — |
| 2017-08-17 | $15.48 | $33.27 | 582,300 | — | — |
| 2017-08-16 | $15.71 | $33.77 | 193,900 | — | — |
| 2017-08-15 | $15.75 | $33.85 | 321,700 | — | — |
| 2017-08-14 | $15.82 | $34.00 | 246,500 | — | — |
| 2017-08-11 | $15.42 | $33.14 | 460,100 | — | — |
| 2017-08-10 | $15.67 | $33.68 | 306,100 | — | — |
| 2017-08-09 | $15.95 | $34.28 | 302,200 | — | — |
| 2017-08-08 | $16.06 | $34.52 | 290,800 | — | — |
| 2017-08-07 | $16.04 | $34.47 | 282,500 | — | — |
| 2017-08-04 | $16.10 | $34.60 | 235,100 | — | — |
| 2017-08-03 | $16.08 | $34.56 | 325,400 | — | — |
| 2017-08-02 | $16.19 | $34.80 | 419,100 | — | — |
| 2017-08-01 | $16.03 | $34.45 | 329,700 | — | — |
| 2017-07-31 | $16.10 | $34.26 | 457,500 | — | — |
| 2017-07-28 | $16.06 | $34.17 | 320,900 | — | — |
| 2017-07-27 | $16.07 | $34.20 | 385,500 | — | — |
| 2017-07-26 | $15.99 | $34.03 | 860,400 | — | — |
| 2017-07-25 | $16.24 | $34.56 | 898,400 | — | — |
| 2017-07-24 | $15.79 | $33.60 | 660,800 | — | — |
| 2017-07-21 | $15.46 | $32.90 | 455,800 | — | — |
| 2017-07-20 | $15.39 | $32.75 | 264,900 | — | — |
| 2017-07-19 | $15.36 | $32.69 | 172,600 | — | — |
| 2017-07-18 | $15.37 | $32.71 | 232,000 | — | — |
| 2017-07-17 | $15.37 | $32.71 | 386,700 | — | — |
| 2017-07-14 | $15.45 | $32.88 | 313,600 | — | — |
| 2017-07-13 | $15.48 | $32.94 | 364,400 | — | — |
| 2017-07-12 | $15.55 | $33.09 | 237,600 | — | — |
| 2017-07-11 | $15.53 | $33.05 | 384,600 | — | — |
| 2017-07-10 | $15.57 | $33.13 | 365,500 | — | — |
| 2017-07-07 | $15.65 | $33.30 | 268,700 | — | — |
| 2017-07-06 | $15.53 | $33.05 | 491,300 | — | — |
| 2017-07-05 | $15.83 | $33.69 | 402,600 | — | — |
| 2017-07-03 | $15.93 | $33.90 | 291,100 | — | — |
| 2017-06-30 | $15.61 | $33.22 | 509,700 | — | — |
| 2017-06-29 | $15.59 | $33.17 | 559,200 | — | — |
| 2017-06-28 | $15.59 | $33.17 | 720,000 | — | — |
| 2017-06-27 | $15.47 | $32.92 | 429,300 | — | — |
| 2017-06-26 | $15.35 | $32.66 | 675,500 | — | — |
| 2017-06-23 | $15.33 | $32.62 | 1,114,300 | — | — |
| 2017-06-22 | $15.24 | $32.43 | 673,100 | — | — |
| 2017-06-21 | $15.48 | $32.94 | 473,600 | — | — |
| 2017-06-20 | $15.73 | $33.47 | 359,000 | — | — |
| 2017-06-19 | $15.97 | $33.98 | 446,200 | — | — |
| 2017-06-16 | $16.20 | $34.47 | 1,170,400 | — | — |
| 2017-06-15 | $16.31 | $34.71 | 437,000 | — | — |
| 2017-06-14 | $16.32 | $34.73 | 636,700 | — | — |
| 2017-06-13 | $16.30 | $34.69 | 513,200 | — | — |
| 2017-06-12 | $16.27 | $34.62 | 532,800 | — | — |
| 2017-06-09 | $16.22 | $34.52 | 646,100 | — | — |
| 2017-06-08 | $15.53 | $33.05 | 386,400 | — | — |
| 2017-06-07 | $15.22 | $32.39 | 393,200 | — | — |
| 2017-06-06 | $15.13 | $32.20 | 646,800 | — | — |
| 2017-06-05 | $15.28 | $32.51 | 507,400 | — | — |
| 2017-06-02 | $15.33 | $32.62 | 516,700 | — | — |
| 2017-06-01 | $15.44 | $32.86 | 668,300 | — | — |
| 2017-05-31 | $15.39 | $32.75 | 422,800 | — | — |
| 2017-05-30 | $15.34 | $32.64 | 405,000 | — | — |
| 2017-05-26 | $15.37 | $32.71 | 463,300 | — | — |
| 2017-05-25 | $15.38 | $32.73 | 391,500 | — | — |
| 2017-05-24 | $15.27 | $32.49 | 515,300 | — | — |
| 2017-05-23 | $15.43 | $32.83 | 639,700 | — | — |
| 2017-05-22 | $15.28 | $32.51 | 401,400 | — | — |
| 2017-05-19 | $15.37 | $32.71 | 710,100 | — | — |
| 2017-05-18 | $15.36 | $32.69 | 714,400 | — | — |
| 2017-05-17 | $15.24 | $32.43 | 656,300 | — | — |
| 2017-05-16 | $15.57 | $33.13 | 469,900 | — | — |
| 2017-05-15 | $15.70 | $33.41 | 345,700 | — | — |
| 2017-05-12 | $15.57 | $33.13 | 296,400 | — | — |
| 2017-05-11 | $15.69 | $33.39 | 293,400 | — | — |
| 2017-05-10 | $15.94 | $33.92 | 305,500 | — | — |
| 2017-05-09 | $15.89 | $33.81 | 380,900 | — | — |
| 2017-05-08 | $16.04 | $34.13 | 434,300 | — | — |
| 2017-05-05 | $16.08 | $34.22 | 414,300 | — | — |
| 2017-05-04 | $16.06 | $34.17 | 395,400 | — | — |
| 2017-05-03 | $16.07 | $34.20 | 417,100 | — | — |
| 2017-05-02 | $15.95 | $33.94 | 480,700 | — | — |
| 2017-05-01 | $16.10 | $33.92 | 564,000 | — | — |
| 2017-04-28 | $16.14 | $34.00 | 655,600 | — | — |
| 2017-04-27 | $16.44 | $34.64 | 710,200 | — | — |
| 2017-04-26 | $16.54 | $34.85 | 1,108,800 | — | — |
| 2017-04-25 | $16.80 | $35.39 | 1,404,400 | — | — |
| 2017-04-24 | $17.24 | $36.32 | 545,100 | — | — |
| 2017-04-21 | $16.94 | $35.69 | 576,900 | — | — |
| 2017-04-20 | $16.95 | $35.71 | 433,000 | — | — |
| 2017-04-19 | $16.65 | $35.08 | 427,800 | — | — |
| 2017-04-18 | $16.53 | $34.83 | 332,400 | — | — |
| 2017-04-17 | $16.53 | $34.83 | 331,100 | — | — |
| 2017-04-13 | $16.25 | $34.24 | 434,700 | — | — |
| 2017-04-12 | $16.52 | $34.80 | 310,500 | — | — |
| 2017-04-11 | $16.72 | $35.23 | 577,000 | — | — |
| 2017-04-10 | $16.48 | $34.72 | 324,400 | — | — |
| 2017-04-07 | $16.50 | $34.76 | 572,000 | — | — |
| 2017-04-06 | $16.45 | $34.66 | 595,400 | — | — |
| 2017-04-05 | $16.39 | $34.53 | 554,600 | — | — |
| 2017-04-04 | $16.67 | $35.12 | 744,200 | — | — |
| 2017-04-03 | $16.65 | $35.08 | 559,600 | — | — |
| 2017-03-31 | $16.84 | $35.48 | 576,100 | — | — |
| 2017-03-30 | $16.94 | $35.69 | 555,200 | — | — |
| 2017-03-29 | $16.59 | $34.95 | 662,800 | — | — |
| 2017-03-28 | $16.78 | $35.35 | 541,400 | — | — |
| 2017-03-27 | $16.57 | $34.91 | 628,600 | — | — |
| 2017-03-24 | $16.66 | $35.10 | 841,500 | — | — |
| 2017-03-23 | $16.77 | $35.33 | 429,800 | — | — |
| 2017-03-22 | $16.57 | $34.91 | 730,500 | — | — |
| 2017-03-21 | $16.78 | $35.35 | 427,800 | — | — |
| 2017-03-20 | $17.46 | $36.78 | 343,600 | — | — |
| 2017-03-17 | $17.70 | $37.29 | 1,071,200 | — | — |
| 2017-03-16 | $17.54 | $36.95 | 300,400 | — | — |
| 2017-03-15 | $17.42 | $36.70 | 481,300 | — | — |
| 2017-03-14 | $17.40 | $36.66 | 429,400 | — | — |
| 2017-03-13 | $17.47 | $36.81 | 236,300 | — | — |
| 2017-03-10 | $17.46 | $36.78 | 456,700 | — | — |
| 2017-03-09 | $17.50 | $36.87 | 382,900 | — | — |
| 2017-03-08 | $17.48 | $36.83 | 475,100 | — | — |
| 2017-03-07 | $17.79 | $37.48 | 428,800 | — | — |
| 2017-03-06 | $17.93 | $37.77 | 373,900 | — | — |
| 2017-03-03 | $18.04 | $38.01 | 440,800 | — | — |
| 2017-03-02 | $18.08 | $38.09 | 430,900 | — | — |
| 2017-03-01 | $18.56 | $39.10 | 713,600 | — | — |
| 2017-02-28 | $18.14 | $38.22 | 456,600 | — | — |
| 2017-02-27 | $18.33 | $38.62 | 667,800 | — | — |
| 2017-02-24 | $18.59 | $39.17 | 1,194,800 | — | — |
| 2017-02-23 | $18.45 | $38.87 | 1,027,900 | — | — |
| 2017-02-22 | $18.28 | $38.51 | 689,900 | — | — |
| 2017-02-21 | $18.10 | $38.13 | 654,200 | — | — |
| 2017-02-17 | $17.96 | $37.84 | 913,600 | — | — |
| 2017-02-16 | $17.86 | $37.63 | 590,500 | — | — |
| 2017-02-15 | $17.70 | $37.29 | 409,900 | — | — |
| 2017-02-14 | $17.59 | $37.06 | 365,900 | — | — |
| 2017-02-13 | $17.48 | $36.83 | 372,800 | — | — |
| 2017-02-10 | $17.31 | $36.47 | 504,400 | — | — |
| 2017-02-09 | $17.19 | $36.22 | 527,600 | — | — |
| 2017-02-08 | $16.93 | $35.67 | 482,400 | — | — |
| 2017-02-07 | $16.91 | $35.63 | 517,000 | — | — |
| 2017-02-06 | $16.87 | $35.54 | 424,800 | — | — |
| 2017-02-03 | $17.04 | $35.90 | 520,300 | — | — |
| 2017-02-02 | $16.75 | $35.29 | 690,100 | — | — |
| 2017-02-01 | $16.98 | $35.77 | 767,600 | — | — |
| 2017-01-31 | $17.07 | $35.96 | 870,600 | — | — |
| 2017-01-30 | $17.16 | $35.82 | 732,000 | — | — |
| 2017-01-27 | $17.23 | $35.96 | 468,100 | — | — |
| 2017-01-26 | $17.43 | $36.38 | 426,900 | — | — |
| 2017-01-25 | $17.55 | $36.63 | 766,900 | — | — |
| 2017-01-24 | $17.60 | $36.73 | 758,400 | — | — |
| 2017-01-23 | $17.40 | $36.32 | 571,000 | — | — |
| 2017-01-20 | $17.50 | $36.53 | 433,000 | — | — |
| 2017-01-19 | $17.47 | $36.46 | 311,300 | — | — |
| 2017-01-18 | $17.61 | $36.75 | 392,700 | — | — |
| 2017-01-17 | $17.43 | $36.38 | 435,900 | — | — |
| 2017-01-13 | $17.85 | $37.26 | 505,100 | — | — |
| 2017-01-12 | $17.76 | $37.07 | 485,900 | — | — |
| 2017-01-11 | $18.13 | $37.84 | 397,300 | — | — |
| 2017-01-10 | $18.06 | $37.69 | 375,100 | — | — |
| 2017-01-09 | $17.88 | $37.32 | 473,500 | — | — |
| 2017-01-06 | $18.06 | $37.69 | 479,400 | — | — |
| 2017-01-05 | $18.18 | $37.94 | 418,100 | — | — |
| 2017-01-04 | $18.38 | $38.36 | 526,700 | — | — |
| 2017-01-03 | $18.20 | $37.99 | 628,800 | — | — |