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
- 1995-11-30 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 | $19.14 | $19.14 | 68,200 | — | — |
| 2017-12-28 | $19.13 | $19.13 | 43,600 | — | — |
| 2017-12-27 | $18.56 | $18.56 | 24,100 | — | — |
| 2017-12-26 | $18.05 | $18.05 | 32,700 | — | — |
| 2017-12-22 | $18.22 | $18.22 | 9,700 | — | — |
| 2017-12-21 | $18.57 | $18.57 | 34,000 | — | — |
| 2017-12-20 | $18.49 | $18.49 | 29,300 | — | — |
| 2017-12-19 | $18.09 | $18.09 | 16,700 | — | — |
| 2017-12-18 | $18.44 | $18.44 | 23,200 | — | — |
| 2017-12-15 | $18.49 | $18.49 | 70,600 | — | — |
| 2017-12-14 | $18.19 | $18.19 | 13,300 | — | — |
| 2017-12-13 | $18.44 | $18.44 | 28,400 | — | — |
| 2017-12-12 | $18.17 | $18.17 | 20,300 | — | — |
| 2017-12-11 | $18.30 | $18.30 | 18,900 | — | — |
| 2017-12-08 | $17.75 | $17.75 | 33,200 | — | — |
| 2017-12-07 | $17.53 | $17.53 | 50,100 | — | — |
| 2017-12-06 | $17.59 | $17.59 | 26,000 | — | — |
| 2017-12-05 | $17.55 | $17.55 | 15,400 | — | — |
| 2017-12-04 | $17.50 | $17.50 | 13,800 | — | — |
| 2017-12-01 | $17.92 | $17.92 | 9,700 | — | — |
| 2017-11-30 | $18.23 | $18.23 | 17,300 | — | — |
| 2017-11-29 | $18.05 | $18.05 | 16,900 | — | — |
| 2017-11-28 | $18.01 | $18.01 | 28,200 | — | — |
| 2017-11-27 | $17.81 | $17.81 | 24,100 | — | — |
| 2017-11-24 | $18.09 | $18.09 | 13,000 | — | — |
| 2017-11-22 | $18.10 | $18.10 | 28,800 | — | — |
| 2017-11-21 | $17.95 | $17.95 | 30,700 | — | — |
| 2017-11-20 | $17.60 | $17.60 | 36,500 | — | — |
| 2017-11-17 | $17.18 | $17.18 | 26,200 | — | — |
| 2017-11-16 | $17.73 | $17.73 | 37,000 | — | — |
| 2017-11-15 | $16.94 | $16.94 | 19,600 | — | — |
| 2017-11-14 | $17.11 | $17.11 | 28,600 | — | — |
| 2017-11-13 | $17.25 | $17.25 | 51,100 | — | — |
| 2017-11-10 | $17.74 | $17.74 | 17,300 | — | — |
| 2017-11-09 | $17.66 | $17.66 | 26,200 | — | — |
| 2017-11-08 | $17.72 | $17.72 | 36,600 | — | — |
| 2017-11-07 | $17.66 | $17.66 | 37,600 | — | — |
| 2017-11-06 | $17.85 | $17.85 | 27,800 | — | — |
| 2017-11-03 | $17.80 | $17.80 | 32,800 | — | — |
| 2017-11-02 | $17.58 | $17.58 | 34,800 | — | — |
| 2017-11-01 | $17.83 | $17.83 | 51,000 | — | — |
| 2017-10-31 | $18.24 | $18.24 | 41,300 | — | — |
| 2017-10-30 | $18.15 | $18.15 | 36,300 | — | — |
| 2017-10-27 | $19.15 | $19.15 | 28,600 | — | — |
| 2017-10-26 | $18.80 | $18.80 | 14,900 | — | — |
| 2017-10-25 | $19.16 | $19.16 | 25,500 | — | — |
| 2017-10-24 | $19.20 | $19.20 | 30,500 | — | — |
| 2017-10-23 | $18.43 | $18.43 | 70,100 | — | — |
| 2017-10-20 | $19.86 | $19.86 | 29,000 | — | — |
| 2017-10-19 | $20.39 | $20.39 | 18,100 | — | — |
| 2017-10-18 | $20.39 | $20.39 | 32,700 | — | — |
| 2017-10-17 | $20.66 | $20.66 | 42,100 | — | — |
| 2017-10-16 | $21.08 | $21.08 | 61,200 | — | — |
| 2017-10-13 | $20.05 | $20.05 | 34,500 | — | — |
| 2017-10-12 | $20.01 | $20.01 | 21,900 | — | — |
| 2017-10-11 | $20.14 | $20.14 | 37,200 | — | — |
| 2017-10-10 | $19.82 | $19.82 | 27,400 | — | — |
| 2017-10-09 | $19.40 | $19.40 | 43,600 | — | — |
| 2017-10-06 | $19.64 | $19.64 | 30,000 | — | — |
| 2017-10-05 | $19.91 | $19.91 | 63,700 | — | — |
| 2017-10-04 | $19.13 | $19.13 | 22,200 | — | — |
| 2017-10-03 | $19.39 | $19.39 | 29,000 | — | — |
| 2017-10-02 | $19.65 | $19.65 | 25,100 | — | — |
| 2017-09-29 | $19.02 | $19.02 | 35,900 | — | — |
| 2017-09-28 | $19.13 | $19.13 | 28,900 | — | — |
| 2017-09-27 | $19.17 | $19.17 | 49,900 | — | — |
| 2017-09-26 | $18.59 | $18.59 | 39,300 | — | — |
| 2017-09-25 | $17.97 | $17.97 | 26,900 | — | — |
| 2017-09-22 | $17.96 | $17.96 | 25,600 | — | — |
| 2017-09-21 | $17.99 | $17.99 | 21,100 | — | — |
| 2017-09-20 | $17.70 | $17.70 | 13,500 | — | — |
| 2017-09-19 | $17.68 | $17.68 | 19,000 | — | — |
| 2017-09-18 | $17.85 | $17.85 | 19,700 | — | — |
| 2017-09-15 | $17.37 | $17.37 | 60,000 | — | — |
| 2017-09-14 | $17.60 | $17.60 | 44,800 | — | — |
| 2017-09-13 | $18.29 | $18.29 | 20,700 | — | — |
| 2017-09-12 | $18.25 | $18.25 | 33,400 | — | — |
| 2017-09-11 | $18.42 | $18.42 | 60,100 | — | — |
| 2017-09-08 | $18.28 | $18.28 | 37,000 | — | — |
| 2017-09-07 | $18.28 | $18.28 | 69,900 | — | — |
| 2017-09-06 | $18.19 | $18.19 | 31,700 | — | — |
| 2017-09-05 | $18.32 | $18.32 | 47,700 | — | — |
| 2017-09-01 | $18.28 | $18.28 | 35,600 | — | — |
| 2017-08-31 | $18.34 | $18.34 | 69,200 | — | — |
| 2017-08-30 | $17.50 | $17.50 | 53,600 | — | — |
| 2017-08-29 | $17.36 | $17.36 | 162,100 | — | — |
| 2017-08-28 | $15.98 | $15.98 | 43,600 | — | — |
| 2017-08-25 | $16.25 | $16.25 | 36,800 | — | — |
| 2017-08-24 | $14.81 | $14.81 | 110,400 | — | — |
| 2017-08-23 | $14.75 | $14.75 | 39,300 | — | — |
| 2017-08-22 | $14.91 | $14.91 | 117,100 | — | — |
| 2017-08-21 | $15.45 | $15.45 | 39,100 | — | — |
| 2017-08-18 | $15.42 | $15.42 | 37,200 | — | — |
| 2017-08-17 | $15.96 | $15.96 | 26,300 | — | — |
| 2017-08-16 | $16.53 | $16.53 | 35,500 | — | — |
| 2017-08-15 | $16.23 | $16.23 | 45,100 | — | — |
| 2017-08-14 | $15.69 | $15.69 | 41,000 | — | — |
| 2017-08-11 | $16.06 | $16.06 | 55,500 | — | — |
| 2017-08-10 | $17.11 | $17.11 | 101,800 | — | — |
| 2017-08-09 | $17.09 | $17.09 | 137,700 | — | — |
| 2017-08-08 | $16.24 | $16.24 | 41,700 | — | — |
| 2017-08-07 | $16.10 | $16.10 | 44,800 | — | — |
| 2017-08-04 | $16.02 | $16.02 | 48,000 | — | — |
| 2017-08-03 | $15.50 | $15.50 | 60,300 | — | — |
| 2017-08-02 | $14.57 | $14.57 | 28,800 | — | — |
| 2017-08-01 | $15.04 | $15.04 | 14,600 | — | — |
| 2017-07-31 | $15.11 | $15.11 | 26,400 | — | — |
| 2017-07-28 | $15.36 | $15.36 | 39,800 | — | — |
| 2017-07-27 | $15.42 | $15.42 | 31,800 | — | — |
| 2017-07-26 | $15.18 | $15.18 | 25,900 | — | — |
| 2017-07-25 | $15.20 | $15.20 | 30,800 | — | — |
| 2017-07-24 | $15.43 | $15.43 | 27,000 | — | — |
| 2017-07-21 | $15.52 | $15.52 | 37,700 | — | — |
| 2017-07-20 | $15.69 | $15.69 | 39,100 | — | — |
| 2017-07-19 | $15.97 | $15.97 | 41,200 | — | — |
| 2017-07-18 | $16.00 | $16.00 | 37,900 | — | — |
| 2017-07-17 | $15.98 | $15.98 | 42,800 | — | — |
| 2017-07-14 | $15.97 | $15.97 | 22,900 | — | — |
| 2017-07-13 | $16.11 | $16.11 | 25,300 | — | — |
| 2017-07-12 | $16.47 | $16.47 | 29,700 | — | — |
| 2017-07-11 | $16.37 | $16.37 | 33,800 | — | — |
| 2017-07-10 | $15.97 | $15.97 | 53,400 | — | — |
| 2017-07-07 | $16.08 | $16.08 | 22,200 | — | — |
| 2017-07-06 | $16.00 | $16.00 | 32,800 | — | — |
| 2017-07-05 | $16.16 | $16.16 | 37,300 | — | — |
| 2017-07-03 | $16.82 | $16.82 | 35,700 | — | — |
| 2017-06-30 | $16.26 | $16.26 | 49,700 | — | — |
| 2017-06-29 | $17.03 | $17.03 | 74,900 | — | — |
| 2017-06-28 | $16.62 | $16.62 | 49,700 | — | — |
| 2017-06-27 | $16.27 | $16.27 | 63,400 | — | — |
| 2017-06-26 | $16.33 | $16.33 | 70,100 | — | — |
| 2017-06-23 | $16.09 | $16.09 | 1,050,500 | — | — |
| 2017-06-22 | $15.84 | $15.84 | 70,400 | — | — |
| 2017-06-21 | $15.91 | $15.91 | 65,900 | — | — |
| 2017-06-20 | $15.98 | $15.98 | 59,800 | — | — |
| 2017-06-19 | $15.80 | $15.80 | 49,300 | — | — |
| 2017-06-16 | $15.83 | $15.83 | 43,700 | — | — |
| 2017-06-15 | $15.62 | $15.62 | 54,300 | — | — |
| 2017-06-14 | $15.40 | $15.40 | 66,400 | — | — |
| 2017-06-13 | $15.99 | $15.99 | 78,600 | — | — |
| 2017-06-12 | $15.74 | $15.74 | 52,600 | — | — |
| 2017-06-09 | $15.46 | $15.46 | 23,300 | — | — |
| 2017-06-08 | $15.65 | $15.65 | 35,800 | — | — |
| 2017-06-07 | $15.00 | $15.00 | 32,900 | — | — |
| 2017-06-06 | $15.14 | $15.14 | 45,000 | — | — |
| 2017-06-05 | $14.97 | $14.97 | 35,100 | — | — |
| 2017-06-02 | $15.12 | $15.12 | 67,400 | — | — |
| 2017-06-01 | $14.72 | $14.72 | 24,800 | — | — |
| 2017-05-31 | $14.26 | $14.26 | 46,500 | — | — |
| 2017-05-30 | $14.67 | $14.67 | 33,200 | — | — |
| 2017-05-26 | $14.58 | $14.58 | 48,900 | — | — |
| 2017-05-25 | $14.24 | $14.24 | 54,500 | — | — |
| 2017-05-24 | $13.96 | $13.96 | 16,600 | — | — |
| 2017-05-23 | $13.97 | $13.97 | 34,800 | — | — |
| 2017-05-22 | $13.73 | $13.73 | 17,800 | — | — |
| 2017-05-19 | $13.79 | $13.79 | 38,600 | — | — |
| 2017-05-18 | $13.40 | $13.40 | 43,000 | — | — |
| 2017-05-17 | $13.81 | $13.81 | 65,300 | — | — |
| 2017-05-16 | $14.19 | $14.19 | 60,900 | — | — |
| 2017-05-15 | $14.66 | $14.66 | 77,300 | — | — |
| 2017-05-12 | $15.47 | $15.47 | 91,600 | — | — |
| 2017-05-11 | $15.22 | $15.22 | 32,000 | — | — |
| 2017-05-10 | $14.92 | $14.92 | 36,400 | — | — |
| 2017-05-09 | $15.05 | $15.05 | 20,300 | — | — |
| 2017-05-08 | $15.06 | $15.06 | 53,000 | — | — |
| 2017-05-05 | $14.83 | $14.83 | 54,600 | — | — |
| 2017-05-04 | $14.36 | $14.36 | 64,600 | — | — |
| 2017-05-03 | $14.36 | $14.36 | 99,000 | — | — |
| 2017-05-02 | $14.08 | $14.08 | 59,900 | — | — |
| 2017-05-01 | $13.96 | $13.96 | 31,900 | — | — |
| 2017-04-28 | $14.01 | $14.01 | 22,800 | — | — |
| 2017-04-27 | $14.29 | $14.29 | 51,100 | — | — |
| 2017-04-26 | $14.31 | $14.31 | 52,400 | — | — |
| 2017-04-25 | $14.56 | $14.56 | 46,400 | — | — |
| 2017-04-24 | $14.46 | $14.46 | 88,400 | — | — |
| 2017-04-21 | $14.21 | $14.21 | 102,000 | — | — |
| 2017-04-20 | $13.03 | $13.03 | 94,100 | — | — |
| 2017-04-19 | $12.67 | $12.67 | 81,300 | — | — |
| 2017-04-18 | $12.71 | $12.71 | 59,000 | — | — |
| 2017-04-17 | $12.83 | $12.83 | 67,900 | — | — |
| 2017-04-13 | $13.05 | $13.05 | 60,100 | — | — |
| 2017-04-12 | $13.32 | $13.32 | 92,600 | — | — |
| 2017-04-11 | $13.39 | $13.39 | 74,700 | — | — |
| 2017-04-10 | $13.28 | $13.28 | 121,900 | — | — |
| 2017-04-07 | $13.85 | $13.85 | 61,600 | — | — |
| 2017-04-06 | $14.17 | $14.17 | 69,100 | — | — |
| 2017-04-05 | $14.43 | $14.43 | 84,200 | — | — |
| 2017-04-04 | $15.09 | $15.09 | 24,100 | — | — |
| 2017-04-03 | $15.38 | $15.38 | 34,500 | — | — |
| 2017-03-31 | $15.71 | $15.71 | 40,100 | — | — |
| 2017-03-30 | $15.60 | $15.60 | 30,300 | — | — |
| 2017-03-29 | $15.54 | $15.54 | 26,900 | — | — |
| 2017-03-28 | $15.42 | $15.42 | 40,200 | — | — |
| 2017-03-27 | $15.47 | $15.47 | 22,000 | — | — |
| 2017-03-24 | $15.31 | $15.31 | 32,500 | — | — |
| 2017-03-23 | $15.41 | $15.41 | 36,800 | — | — |
| 2017-03-22 | $15.40 | $15.40 | 42,600 | — | — |
| 2017-03-21 | $15.50 | $15.50 | 66,500 | — | — |
| 2017-03-20 | $15.89 | $15.89 | 92,900 | — | — |
| 2017-03-17 | $15.53 | $15.53 | 182,600 | — | — |
| 2017-03-16 | $16.17 | $16.17 | 22,700 | — | — |
| 2017-03-15 | $16.23 | $16.23 | 85,400 | — | — |
| 2017-03-14 | $16.65 | $16.65 | 88,800 | — | — |
| 2017-03-13 | $16.53 | $16.53 | 123,300 | — | — |
| 2017-03-10 | $16.86 | $16.86 | 109,300 | — | — |
| 2017-03-09 | $17.55 | $17.55 | 142,200 | — | — |
| 2017-03-08 | $16.97 | $16.97 | 117,900 | — | — |
| 2017-03-07 | $16.80 | $16.80 | 40,700 | — | — |
| 2017-03-06 | $16.88 | $16.88 | 35,400 | — | — |
| 2017-03-03 | $17.06 | $17.06 | 48,100 | — | — |
| 2017-03-02 | $17.30 | $17.30 | 37,200 | — | — |
| 2017-03-01 | $18.38 | $18.38 | 41,000 | — | — |
| 2017-02-28 | $17.49 | $17.49 | 42,300 | — | — |
| 2017-02-27 | $17.96 | $17.96 | 57,800 | — | — |
| 2017-02-24 | $17.87 | $17.87 | 24,700 | — | — |
| 2017-02-23 | $17.81 | $17.81 | 39,000 | — | — |
| 2017-02-22 | $18.48 | $18.48 | 65,900 | — | — |
| 2017-02-21 | $18.33 | $18.33 | 67,100 | — | — |
| 2017-02-17 | $18.28 | $18.28 | 61,500 | — | — |
| 2017-02-16 | $18.54 | $18.54 | 81,500 | — | — |
| 2017-02-15 | $18.92 | $18.92 | 42,300 | — | — |
| 2017-02-14 | $19.21 | $19.21 | 50,300 | — | — |
| 2017-02-13 | $19.05 | $19.05 | 81,600 | — | — |
| 2017-02-10 | $18.83 | $18.83 | 41,300 | — | — |
| 2017-02-09 | $18.83 | $18.83 | 74,000 | — | — |
| 2017-02-08 | $18.86 | $18.86 | 39,300 | — | — |
| 2017-02-07 | $18.72 | $18.72 | 56,700 | — | — |
| 2017-02-06 | $19.05 | $19.05 | 40,900 | — | — |
| 2017-02-03 | $18.97 | $18.97 | 60,000 | — | — |
| 2017-02-02 | $18.96 | $18.96 | 29,800 | — | — |
| 2017-02-01 | $19.05 | $19.05 | 71,100 | — | — |
| 2017-01-31 | $19.15 | $19.15 | 73,700 | — | — |
| 2017-01-30 | $19.10 | $19.10 | 51,500 | — | — |
| 2017-01-27 | $19.17 | $19.17 | 28,800 | — | — |
| 2017-01-26 | $19.39 | $19.39 | 105,200 | — | — |
| 2017-01-25 | $19.29 | $19.29 | 111,800 | — | — |
| 2017-01-24 | $18.78 | $18.78 | 225,000 | — | — |
| 2017-01-23 | $17.70 | $17.70 | 48,200 | — | — |
| 2017-01-20 | $17.76 | $17.76 | 99,000 | — | — |
| 2017-01-19 | $17.53 | $17.53 | 72,600 | — | — |
| 2017-01-18 | $17.26 | $17.26 | 39,000 | — | — |
| 2017-01-17 | $17.06 | $17.06 | 90,500 | — | — |
| 2017-01-13 | $17.04 | $17.04 | 99,600 | — | — |
| 2017-01-12 | $17.06 | $17.06 | 132,200 | — | — |
| 2017-01-11 | $17.45 | $17.45 | 38,800 | — | — |
| 2017-01-10 | $17.11 | $17.11 | 86,700 | — | — |
| 2017-01-09 | $17.18 | $17.18 | 133,000 | — | — |
| 2017-01-06 | $17.13 | $17.13 | 174,000 | — | — |
| 2017-01-05 | $17.42 | $17.42 | 120,900 | — | — |
| 2017-01-04 | $17.74 | $17.74 | 47,800 | — | — |
| 2017-01-03 | $17.53 | $17.53 | 83,600 | — | — |