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
- 2009-10-08 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 | $19.43 | $19.43 | 279,600 | — | — |
| 2017-12-28 | $19.57 | $19.57 | 334,100 | — | — |
| 2017-12-27 | $19.65 | $19.65 | 272,000 | — | — |
| 2017-12-26 | $19.96 | $19.96 | 334,400 | — | — |
| 2017-12-22 | $20.11 | $20.11 | 395,700 | — | — |
| 2017-12-21 | $20.04 | $20.04 | 500,700 | — | — |
| 2017-12-20 | $19.46 | $19.46 | 388,400 | — | — |
| 2017-12-19 | $19.47 | $19.47 | 351,900 | — | — |
| 2017-12-18 | $19.59 | $19.59 | 332,300 | — | — |
| 2017-12-15 | $19.56 | $19.56 | 825,600 | — | — |
| 2017-12-14 | $19.01 | $19.01 | 385,900 | — | — |
| 2017-12-13 | $19.32 | $19.32 | 518,700 | — | — |
| 2017-12-12 | $18.90 | $18.90 | 1,625,100 | — | — |
| 2017-12-11 | $18.69 | $18.69 | 570,400 | — | — |
| 2017-12-08 | $19.60 | $19.60 | 708,300 | — | — |
| 2017-12-07 | $20.15 | $20.15 | 486,300 | — | — |
| 2017-12-06 | $19.82 | $19.82 | 474,400 | — | — |
| 2017-12-05 | $19.58 | $19.58 | 789,000 | — | — |
| 2017-12-04 | $20.98 | $20.98 | 582,800 | — | — |
| 2017-12-01 | $20.74 | $20.74 | 514,400 | — | — |
| 2017-11-30 | $20.75 | $20.75 | 823,100 | — | — |
| 2017-11-29 | $20.15 | $20.15 | 1,300,400 | — | — |
| 2017-11-28 | $18.91 | $18.91 | 730,400 | — | — |
| 2017-11-27 | $18.20 | $18.20 | 562,200 | — | — |
| 2017-11-24 | $19.18 | $19.18 | 233,900 | — | — |
| 2017-11-22 | $18.76 | $18.76 | 446,400 | — | — |
| 2017-11-21 | $18.26 | $18.26 | 598,600 | — | — |
| 2017-11-20 | $18.52 | $18.52 | 697,200 | — | — |
| 2017-11-17 | $19.81 | $19.81 | 931,000 | — | — |
| 2017-11-16 | $19.95 | $19.95 | 1,161,300 | — | — |
| 2017-11-15 | $19.10 | $19.10 | 1,099,100 | — | — |
| 2017-11-14 | $18.97 | $18.97 | 1,088,800 | — | — |
| 2017-11-13 | $18.81 | $18.81 | 2,806,000 | — | — |
| 2017-11-10 | $18.17 | $18.17 | 6,481,400 | — | — |
| 2017-11-09 | $14.09 | $14.09 | 776,000 | — | — |
| 2017-11-08 | $14.25 | $14.25 | 851,300 | — | — |
| 2017-11-07 | $14.08 | $14.08 | 666,000 | — | — |
| 2017-11-06 | $13.88 | $13.88 | 983,200 | — | — |
| 2017-11-03 | $14.94 | $14.94 | 1,283,900 | — | — |
| 2017-11-02 | $13.26 | $13.26 | 2,369,600 | — | — |
| 2017-11-01 | $15.39 | $15.39 | 467,000 | — | — |
| 2017-10-31 | $15.76 | $15.76 | 739,900 | — | — |
| 2017-10-30 | $15.75 | $15.75 | 1,535,000 | — | — |
| 2017-10-27 | $15.46 | $15.46 | 1,511,100 | — | — |
| 2017-10-26 | $13.82 | $13.82 | 1,880,200 | — | — |
| 2017-10-25 | $14.75 | $14.75 | 1,606,100 | — | — |
| 2017-10-24 | $15.72 | $15.72 | 2,115,500 | — | — |
| 2017-10-23 | $17.76 | $17.76 | 692,100 | — | — |
| 2017-10-20 | $18.95 | $18.95 | 438,500 | — | — |
| 2017-10-19 | $19.13 | $19.13 | 538,900 | — | — |
| 2017-10-18 | $19.25 | $19.25 | 363,200 | — | — |
| 2017-10-17 | $19.50 | $19.50 | 366,400 | — | — |
| 2017-10-16 | $19.33 | $19.33 | 575,800 | — | — |
| 2017-10-13 | $19.66 | $19.66 | 737,300 | — | — |
| 2017-10-12 | $20.37 | $20.37 | 413,500 | — | — |
| 2017-10-11 | $20.97 | $20.97 | 361,200 | — | — |
| 2017-10-10 | $21.22 | $21.22 | 415,100 | — | — |
| 2017-10-09 | $21.65 | $21.65 | 557,100 | — | — |
| 2017-10-06 | $21.48 | $21.48 | 914,200 | — | — |
| 2017-10-05 | $22.86 | $22.86 | 1,147,400 | — | — |
| 2017-10-04 | $22.19 | $22.19 | 300,100 | — | — |
| 2017-10-03 | $22.30 | $22.30 | 406,200 | — | — |
| 2017-10-02 | $22.34 | $22.34 | 769,700 | — | — |
| 2017-09-29 | $21.62 | $21.62 | 530,800 | — | — |
| 2017-09-28 | $21.05 | $21.05 | 277,300 | — | — |
| 2017-09-27 | $21.09 | $21.09 | 544,700 | — | — |
| 2017-09-26 | $20.87 | $20.87 | 530,800 | — | — |
| 2017-09-25 | $21.26 | $21.26 | 613,100 | — | — |
| 2017-09-22 | $20.88 | $20.88 | 273,100 | — | — |
| 2017-09-21 | $20.99 | $20.99 | 364,100 | — | — |
| 2017-09-20 | $20.90 | $20.90 | 337,000 | — | — |
| 2017-09-19 | $20.69 | $20.69 | 395,200 | — | — |
| 2017-09-18 | $20.96 | $20.96 | 572,700 | — | — |
| 2017-09-15 | $20.65 | $20.65 | 1,150,900 | — | — |
| 2017-09-14 | $20.37 | $20.37 | 736,900 | — | — |
| 2017-09-13 | $20.41 | $20.41 | 671,500 | — | — |
| 2017-09-12 | $20.05 | $20.05 | 910,500 | — | — |
| 2017-09-11 | $20.58 | $20.58 | 861,900 | — | — |
| 2017-09-08 | $21.04 | $21.04 | 506,300 | — | — |
| 2017-09-07 | $20.64 | $20.64 | 479,100 | — | — |
| 2017-09-06 | $21.04 | $21.04 | 569,800 | — | — |
| 2017-09-05 | $21.11 | $21.11 | 744,100 | — | — |
| 2017-09-01 | $20.81 | $20.81 | 493,700 | — | — |
| 2017-08-31 | $20.47 | $20.47 | 1,041,700 | — | — |
| 2017-08-30 | $19.91 | $19.91 | 462,500 | — | — |
| 2017-08-29 | $20.04 | $20.04 | 598,300 | — | — |
| 2017-08-28 | $19.76 | $19.76 | 780,300 | — | — |
| 2017-08-25 | $20.07 | $20.07 | 1,106,300 | — | — |
| 2017-08-24 | $20.83 | $20.83 | 661,600 | — | — |
| 2017-08-23 | $21.25 | $21.25 | 955,600 | — | — |
| 2017-08-22 | $21.29 | $21.29 | 1,419,200 | — | — |
| 2017-08-21 | $20.80 | $20.80 | 1,223,100 | — | — |
| 2017-08-18 | $22.03 | $22.03 | 527,800 | — | — |
| 2017-08-17 | $22.48 | $22.48 | 518,200 | — | — |
| 2017-08-16 | $22.75 | $22.75 | 1,015,000 | — | — |
| 2017-08-15 | $22.52 | $22.52 | 2,561,500 | — | — |
| 2017-08-14 | $24.61 | $24.61 | 1,165,000 | — | — |
| 2017-08-11 | $23.45 | $23.45 | 660,900 | — | — |
| 2017-08-10 | $23.56 | $23.56 | 1,417,700 | — | — |
| 2017-08-09 | $24.90 | $24.90 | 1,818,900 | — | — |
| 2017-08-08 | $21.72 | $21.72 | 580,400 | — | — |
| 2017-08-07 | $22.15 | $22.15 | 416,600 | — | — |
| 2017-08-04 | $21.92 | $21.92 | 1,106,200 | — | — |
| 2017-08-03 | $20.50 | $20.50 | 351,400 | — | — |
| 2017-08-02 | $21.15 | $21.15 | 334,000 | — | — |
| 2017-08-01 | $21.01 | $21.01 | 344,000 | — | — |
| 2017-07-31 | $20.96 | $20.96 | 371,400 | — | — |
| 2017-07-28 | $21.71 | $21.71 | 317,100 | — | — |
| 2017-07-27 | $21.29 | $21.29 | 507,500 | — | — |
| 2017-07-26 | $21.93 | $21.93 | 493,400 | — | — |
| 2017-07-25 | $22.51 | $22.51 | 594,800 | — | — |
| 2017-07-24 | $22.61 | $22.61 | 717,400 | — | — |
| 2017-07-21 | $21.96 | $21.96 | 684,900 | — | — |
| 2017-07-20 | $21.84 | $21.84 | 584,900 | — | — |
| 2017-07-19 | $21.27 | $21.27 | 662,300 | — | — |
| 2017-07-18 | $20.84 | $20.84 | 656,400 | — | — |
| 2017-07-17 | $21.14 | $21.14 | 658,300 | — | — |
| 2017-07-14 | $21.32 | $21.32 | 1,168,600 | — | — |
| 2017-07-13 | $19.98 | $19.98 | 584,100 | — | — |
| 2017-07-12 | $19.89 | $19.89 | 544,800 | — | — |
| 2017-07-11 | $19.56 | $19.56 | 1,081,000 | — | — |
| 2017-07-10 | $20.55 | $20.55 | 1,055,400 | — | — |
| 2017-07-07 | $19.11 | $19.11 | 825,400 | — | — |
| 2017-07-06 | $19.52 | $19.52 | 765,400 | — | — |
| 2017-07-05 | $20.48 | $20.48 | 872,600 | — | — |
| 2017-07-03 | $20.21 | $20.21 | 516,000 | — | — |
| 2017-06-30 | $19.91 | $19.91 | 1,435,200 | — | — |
| 2017-06-29 | $20.59 | $20.59 | 3,231,500 | — | — |
| 2017-06-28 | $20.34 | $20.34 | 5,224,800 | — | — |
| 2017-06-27 | $22.47 | $22.47 | 2,168,700 | — | — |
| 2017-06-26 | $24.79 | $24.79 | 927,300 | — | — |
| 2017-06-23 | $25.71 | $25.71 | 2,388,300 | — | — |
| 2017-06-22 | $26.56 | $26.56 | 1,203,200 | — | — |
| 2017-06-21 | $26.58 | $26.58 | 1,301,000 | — | — |
| 2017-06-20 | $24.89 | $24.89 | 1,785,900 | — | — |
| 2017-06-19 | $24.51 | $24.51 | 1,745,000 | — | — |
| 2017-06-16 | $23.75 | $23.75 | 4,155,800 | — | — |
| 2017-06-15 | $22.15 | $22.15 | 2,309,500 | — | — |
| 2017-06-14 | $21.97 | $21.97 | 3,381,800 | — | — |
| 2017-06-13 | $19.58 | $19.58 | 4,526,500 | — | — |
| 2017-06-12 | $17.10 | $17.10 | 1,269,700 | — | — |
| 2017-06-09 | $15.29 | $15.29 | 514,400 | — | — |
| 2017-06-08 | $15.00 | $15.00 | 355,500 | — | — |
| 2017-06-07 | $15.22 | $15.22 | 326,500 | — | — |
| 2017-06-06 | $15.48 | $15.48 | 256,500 | — | — |
| 2017-06-05 | $15.49 | $15.49 | 287,900 | — | — |
| 2017-06-02 | $15.38 | $15.38 | 389,500 | — | — |
| 2017-06-01 | $15.37 | $15.37 | 287,900 | — | — |
| 2017-05-31 | $15.11 | $15.11 | 277,300 | — | — |
| 2017-05-30 | $15.12 | $15.12 | 518,200 | — | — |
| 2017-05-26 | $15.70 | $15.70 | 299,200 | — | — |
| 2017-05-25 | $15.84 | $15.84 | 354,500 | — | — |
| 2017-05-24 | $16.09 | $16.09 | 406,800 | — | — |
| 2017-05-23 | $15.85 | $15.85 | 301,300 | — | — |
| 2017-05-22 | $15.81 | $15.81 | 377,900 | — | — |
| 2017-05-19 | $16.07 | $16.07 | 422,000 | — | — |
| 2017-05-18 | $16.44 | $16.44 | 504,700 | — | — |
| 2017-05-17 | $16.25 | $16.25 | 1,973,400 | — | — |
| 2017-05-16 | $14.95 | $14.95 | 430,100 | — | — |
| 2017-05-15 | $15.01 | $15.01 | 495,400 | — | — |
| 2017-05-12 | $14.88 | $14.88 | 545,800 | — | — |
| 2017-05-11 | $14.80 | $14.80 | 1,454,400 | — | — |
| 2017-05-10 | $16.14 | $16.14 | 662,500 | — | — |
| 2017-05-09 | $16.04 | $16.04 | 362,600 | — | — |
| 2017-05-08 | $15.43 | $15.43 | 305,900 | — | — |
| 2017-05-05 | $15.36 | $15.36 | 355,700 | — | — |
| 2017-05-04 | $15.51 | $15.51 | 345,800 | — | — |
| 2017-05-03 | $15.62 | $15.62 | 412,200 | — | — |
| 2017-05-02 | $16.15 | $16.15 | 409,200 | — | — |
| 2017-05-01 | $16.78 | $16.78 | 326,100 | — | — |
| 2017-04-28 | $16.32 | $16.32 | 321,700 | — | — |
| 2017-04-27 | $16.47 | $16.47 | 298,600 | — | — |
| 2017-04-26 | $16.29 | $16.29 | 465,800 | — | — |
| 2017-04-25 | $15.93 | $15.93 | 341,900 | — | — |
| 2017-04-24 | $16.08 | $16.08 | 306,200 | — | — |
| 2017-04-21 | $16.01 | $16.01 | 347,900 | — | — |
| 2017-04-20 | $16.07 | $16.07 | 466,200 | — | — |
| 2017-04-19 | $15.65 | $15.65 | 517,400 | — | — |
| 2017-04-18 | $15.95 | $15.95 | 517,300 | — | — |
| 2017-04-17 | $16.11 | $16.11 | 547,300 | — | — |
| 2017-04-13 | $15.42 | $15.42 | 585,900 | — | — |
| 2017-04-12 | $15.96 | $15.96 | 716,100 | — | — |
| 2017-04-11 | $16.53 | $16.53 | 664,400 | — | — |
| 2017-04-10 | $16.98 | $16.98 | 813,900 | — | — |
| 2017-04-07 | $16.48 | $16.48 | 633,100 | — | — |
| 2017-04-06 | $16.42 | $16.42 | 702,400 | — | — |
| 2017-04-05 | $16.18 | $16.18 | 1,087,900 | — | — |
| 2017-04-04 | $15.61 | $15.61 | 786,500 | — | — |
| 2017-04-03 | $15.80 | $15.80 | 1,000,700 | — | — |
| 2017-03-31 | $15.12 | $15.12 | 1,233,900 | — | — |
| 2017-03-30 | $15.63 | $15.63 | 1,796,400 | — | — |
| 2017-03-29 | $14.54 | $14.54 | 1,176,800 | — | — |
| 2017-03-28 | $14.10 | $14.10 | 3,366,900 | — | — |
| 2017-03-27 | $12.67 | $12.67 | 981,800 | — | — |
| 2017-03-24 | $11.56 | $11.56 | 344,100 | — | — |
| 2017-03-23 | $11.36 | $11.36 | 319,900 | — | — |
| 2017-03-22 | $11.28 | $11.28 | 415,200 | — | — |
| 2017-03-21 | $11.12 | $11.12 | 585,800 | — | — |
| 2017-03-20 | $11.75 | $11.75 | 1,195,300 | — | — |
| 2017-03-17 | $10.54 | $10.54 | 1,432,500 | — | — |
| 2017-03-16 | $11.60 | $11.60 | 461,300 | — | — |
| 2017-03-15 | $11.45 | $11.45 | 384,300 | — | — |
| 2017-03-14 | $10.98 | $10.98 | 365,900 | — | — |
| 2017-03-13 | $11.13 | $11.13 | 305,800 | — | — |
| 2017-03-10 | $11.42 | $11.42 | 498,100 | — | — |
| 2017-03-09 | $11.66 | $11.66 | 459,400 | — | — |
| 2017-03-08 | $11.90 | $11.90 | 373,400 | — | — |
| 2017-03-07 | $11.90 | $11.90 | 406,100 | — | — |
| 2017-03-06 | $12.07 | $12.07 | 362,100 | — | — |
| 2017-03-03 | $12.04 | $12.04 | 490,000 | — | — |
| 2017-03-02 | $11.67 | $11.67 | 457,800 | — | — |
| 2017-03-01 | $12.14 | $12.14 | 878,100 | — | — |
| 2017-02-28 | $12.17 | $12.17 | 538,100 | — | — |
| 2017-02-27 | $12.15 | $12.15 | 548,000 | — | — |
| 2017-02-24 | $11.55 | $11.55 | 368,500 | — | — |
| 2017-02-23 | $11.51 | $11.51 | 359,800 | — | — |
| 2017-02-22 | $11.59 | $11.59 | 432,200 | — | — |
| 2017-02-21 | $11.46 | $11.46 | 1,060,300 | — | — |
| 2017-02-17 | $11.02 | $11.02 | 307,900 | — | — |
| 2017-02-16 | $11.09 | $11.09 | 281,600 | — | — |
| 2017-02-15 | $11.58 | $11.58 | 534,500 | — | — |
| 2017-02-14 | $11.21 | $11.21 | 252,200 | — | — |
| 2017-02-13 | $10.68 | $10.68 | 249,600 | — | — |
| 2017-02-10 | $10.93 | $10.93 | 288,400 | — | — |
| 2017-02-09 | $11.30 | $11.30 | 629,800 | — | — |
| 2017-02-08 | $10.44 | $10.44 | 242,300 | — | — |
| 2017-02-07 | $10.29 | $10.29 | 488,000 | — | — |
| 2017-02-06 | $9.90 | $9.90 | 229,100 | — | — |
| 2017-02-03 | $9.69 | $9.69 | 266,900 | — | — |
| 2017-02-02 | $9.71 | $9.71 | 205,600 | — | — |
| 2017-02-01 | $9.68 | $9.68 | 329,600 | — | — |
| 2017-01-31 | $9.69 | $9.69 | 308,200 | — | — |
| 2017-01-30 | $9.26 | $9.26 | 211,500 | — | — |
| 2017-01-27 | $9.44 | $9.44 | 139,900 | — | — |
| 2017-01-26 | $9.49 | $9.49 | 239,900 | — | — |
| 2017-01-25 | $9.52 | $9.52 | 229,800 | — | — |
| 2017-01-24 | $9.21 | $9.21 | 205,400 | — | — |
| 2017-01-23 | $8.95 | $8.95 | 227,500 | — | — |
| 2017-01-20 | $9.10 | $9.10 | 217,900 | — | — |
| 2017-01-19 | $9.05 | $9.05 | 172,100 | — | — |
| 2017-01-18 | $9.22 | $9.22 | 188,800 | — | — |
| 2017-01-17 | $9.03 | $9.03 | 336,800 | — | — |
| 2017-01-13 | $9.33 | $9.33 | 277,800 | — | — |
| 2017-01-12 | $9.31 | $9.31 | 366,200 | — | — |
| 2017-01-11 | $9.37 | $9.37 | 585,600 | — | — |
| 2017-01-10 | $9.84 | $9.84 | 355,000 | — | — |
| 2017-01-09 | $9.90 | $9.90 | 483,900 | — | — |
| 2017-01-06 | $9.95 | $9.95 | 463,200 | — | — |
| 2017-01-05 | $10.43 | $10.43 | 461,700 | — | — |
| 2017-01-04 | $10.50 | $10.50 | 403,200 | — | — |
| 2017-01-03 | $10.10 | $10.10 | 402,900 | — | — |