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
- 2003-10-15 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 | $19.54 | $22.51 | 600 | — | — |
| 2017-12-28 | $19.42 | $22.37 | 10,400 | — | — |
| 2017-12-27 | $19.39 | $22.34 | 28,500 | — | — |
| 2017-12-26 | $19.52 | $22.49 | 9,200 | — | — |
| 2017-12-22 | $19.55 | $22.52 | 1,800 | — | — |
| 2017-12-21 | $19.20 | $22.12 | 1,300 | — | — |
| 2017-12-20 | $20.00 | $23.04 | 3,000 | — | — |
| 2017-12-19 | $19.91 | $22.94 | 3,000 | — | — |
| 2017-12-18 | $19.95 | $22.98 | 32,400 | — | — |
| 2017-12-15 | $19.25 | $22.18 | 9,300 | — | — |
| 2017-12-14 | $18.38 | $21.17 | 900 | — | — |
| 2017-12-13 | $18.57 | $21.39 | 0 | — | — |
| 2017-12-12 | $18.57 | $21.39 | 600 | — | — |
| 2017-12-11 | $18.87 | $21.74 | 2,200 | — | — |
| 2017-12-08 | $18.43 | $21.23 | 0 | — | — |
| 2017-12-07 | $18.43 | $21.23 | 900 | — | — |
| 2017-12-06 | $18.75 | $21.60 | 23,900 | — | — |
| 2017-12-05 | $18.80 | $21.66 | 1,400 | — | — |
| 2017-12-04 | $18.50 | $21.31 | 2,500 | — | — |
| 2017-12-01 | $18.50 | $21.31 | 6,700 | — | — |
| 2017-11-30 | $18.24 | $21.01 | 300 | — | — |
| 2017-11-29 | $18.49 | $21.30 | 600 | — | — |
| 2017-11-28 | $18.00 | $20.74 | 2,900 | — | — |
| 2017-11-27 | $18.15 | $20.91 | 10,000 | — | — |
| 2017-11-24 | $17.59 | $20.26 | 900 | — | — |
| 2017-11-22 | $17.36 | $20.00 | 900 | — | — |
| 2017-11-21 | $17.21 | $19.83 | 2,300 | — | — |
| 2017-11-20 | $17.71 | $20.40 | 4,900 | — | — |
| 2017-11-17 | $17.38 | $20.02 | 800 | — | — |
| 2017-11-16 | $17.30 | $19.93 | 1,800 | — | — |
| 2017-11-15 | $17.30 | $19.93 | 11,700 | — | — |
| 2017-11-14 | $17.38 | $20.02 | 400 | — | — |
| 2017-11-13 | $16.89 | $19.46 | 700 | — | — |
| 2017-11-10 | $16.76 | $19.31 | 4,000 | — | — |
| 2017-11-09 | $16.75 | $19.30 | 5,900 | — | — |
| 2017-11-08 | $16.80 | $19.35 | 500 | — | — |
| 2017-11-07 | $16.75 | $19.30 | 300 | — | — |
| 2017-11-06 | $16.92 | $19.49 | 20,000 | — | — |
| 2017-11-03 | $16.90 | $19.47 | 0 | — | — |
| 2017-11-02 | $16.90 | $19.47 | 0 | — | — |
| 2017-11-01 | $16.90 | $19.47 | 1,100 | — | — |
| 2017-10-31 | $17.05 | $19.64 | 0 | — | — |
| 2017-10-30 | $17.05 | $19.64 | 0 | — | — |
| 2017-10-27 | $17.05 | $19.64 | 0 | — | — |
| 2017-10-26 | $17.05 | $19.64 | 900 | — | — |
| 2017-10-25 | $16.65 | $19.18 | 4,800 | — | — |
| 2017-10-24 | $16.60 | $19.12 | 1,100 | — | — |
| 2017-10-23 | $16.55 | $19.06 | 1,900 | — | — |
| 2017-10-20 | $16.78 | $19.33 | 1,500 | — | — |
| 2017-10-19 | $16.42 | $18.92 | 10,000 | — | — |
| 2017-10-18 | $16.80 | $19.35 | 1,700 | — | — |
| 2017-10-17 | $16.78 | $19.33 | 700 | — | — |
| 2017-10-16 | $17.04 | $19.63 | 700 | — | — |
| 2017-10-13 | $17.07 | $19.66 | 0 | — | — |
| 2017-10-12 | $17.07 | $19.66 | 700 | — | — |
| 2017-10-11 | $17.30 | $19.93 | 0 | — | — |
| 2017-10-10 | $17.30 | $19.93 | 800 | — | — |
| 2017-10-09 | $17.49 | $20.15 | 6,600 | — | — |
| 2017-10-06 | $17.10 | $19.70 | 900 | — | — |
| 2017-10-05 | $17.10 | $19.70 | 2,100 | — | — |
| 2017-10-04 | $16.82 | $19.38 | 5,000 | — | — |
| 2017-10-03 | $16.73 | $19.27 | 6,100 | — | — |
| 2017-10-02 | $16.51 | $19.02 | 4,800 | — | — |
| 2017-09-29 | $16.79 | $19.34 | 5,100 | — | — |
| 2017-09-28 | $16.93 | $19.50 | 8,200 | — | — |
| 2017-09-27 | $16.14 | $18.59 | 2,700 | — | — |
| 2017-09-26 | $16.02 | $18.45 | 300 | — | — |
| 2017-09-25 | $16.01 | $18.44 | 2,200 | — | — |
| 2017-09-22 | $16.27 | $18.74 | 1,600 | — | — |
| 2017-09-21 | $16.02 | $18.45 | 0 | — | — |
| 2017-09-20 | $16.02 | $18.45 | 0 | — | — |
| 2017-09-19 | $16.02 | $18.45 | 400 | — | — |
| 2017-09-18 | $15.80 | $18.20 | 800 | — | — |
| 2017-09-15 | $15.76 | $18.15 | 10,100 | — | — |
| 2017-09-14 | $16.50 | $19.01 | 2,400 | — | — |
| 2017-09-13 | $16.50 | $19.01 | 2,300 | — | — |
| 2017-09-12 | $16.50 | $19.01 | 3,400 | — | — |
| 2017-09-11 | $16.49 | $19.00 | 3,600 | — | — |
| 2017-09-08 | $16.50 | $19.01 | 9,800 | — | — |
| 2017-09-07 | $16.32 | $18.80 | 2,400 | — | — |
| 2017-09-06 | $16.44 | $18.94 | 3,500 | — | — |
| 2017-09-05 | $16.30 | $18.78 | 3,400 | — | — |
| 2017-09-01 | $14.93 | $17.20 | 2,700 | — | — |
| 2017-08-31 | $14.85 | $17.11 | 2,100 | — | — |
| 2017-08-30 | $15.43 | $17.77 | 2,900 | — | — |
| 2017-08-29 | $15.25 | $17.57 | 1,400 | — | — |
| 2017-08-28 | $15.65 | $18.03 | 1,500 | — | — |
| 2017-08-25 | $15.15 | $17.45 | 0 | — | — |
| 2017-08-24 | $15.15 | $17.45 | 300 | — | — |
| 2017-08-23 | $15.00 | $17.28 | 1,000 | — | — |
| 2017-08-22 | $15.20 | $17.51 | 5,700 | — | — |
| 2017-08-21 | $15.10 | $17.39 | 4,400 | — | — |
| 2017-08-18 | $15.30 | $17.62 | 3,000 | — | — |
| 2017-08-17 | $15.50 | $17.86 | 5,200 | — | — |
| 2017-08-16 | $16.06 | $18.50 | 400 | — | — |
| 2017-08-15 | $16.06 | $18.50 | 3,600 | — | — |
| 2017-08-14 | $16.34 | $18.82 | 2,200 | — | — |
| 2017-08-11 | $16.22 | $18.68 | 1,300 | — | — |
| 2017-08-10 | $16.11 | $18.56 | 4,900 | — | — |
| 2017-08-09 | $16.00 | $18.43 | 600 | — | — |
| 2017-08-08 | $16.00 | $18.43 | 1,100 | — | — |
| 2017-08-07 | $16.00 | $18.43 | 4,300 | — | — |
| 2017-08-04 | $15.77 | $18.17 | 0 | — | — |
| 2017-08-03 | $15.77 | $18.17 | 1,800 | — | — |
| 2017-08-02 | $15.55 | $17.91 | 2,000 | — | — |
| 2017-08-01 | $16.48 | $18.98 | 12,600 | — | — |
| 2017-07-31 | $15.87 | $18.28 | 1,600 | — | — |
| 2017-07-28 | $15.35 | $17.68 | 4,600 | — | — |
| 2017-07-27 | $15.30 | $17.62 | 3,300 | — | — |
| 2017-07-26 | $15.26 | $17.43 | 800 | — | — |
| 2017-07-25 | $15.07 | $17.22 | 7,800 | — | — |
| 2017-07-24 | $15.35 | $17.54 | 1,700 | — | — |
| 2017-07-21 | $15.44 | $17.64 | 2,500 | — | — |
| 2017-07-20 | $14.86 | $16.98 | 2,500 | — | — |
| 2017-07-19 | $14.71 | $16.81 | 7,600 | — | — |
| 2017-07-18 | $14.23 | $16.26 | 900 | — | — |
| 2017-07-17 | $14.20 | $16.22 | 0 | — | — |
| 2017-07-14 | $14.20 | $16.22 | 2,000 | — | — |
| 2017-07-13 | $14.25 | $16.28 | 1,900 | — | — |
| 2017-07-12 | $14.17 | $16.19 | 300 | — | — |
| 2017-07-11 | $14.01 | $16.01 | 300 | — | — |
| 2017-07-10 | $14.00 | $16.00 | 5,700 | — | — |
| 2017-07-07 | $13.90 | $15.88 | 0 | — | — |
| 2017-07-06 | $13.90 | $15.88 | 2,700 | — | — |
| 2017-07-05 | $14.04 | $16.04 | 900 | — | — |
| 2017-07-03 | $13.96 | $15.95 | 10,300 | — | — |
| 2017-06-30 | $13.90 | $15.88 | 0 | — | — |
| 2017-06-29 | $13.90 | $15.88 | 2,400 | — | — |
| 2017-06-28 | $13.85 | $15.82 | 200 | — | — |
| 2017-06-27 | $13.85 | $15.82 | 3,500 | — | — |
| 2017-06-26 | $13.82 | $15.79 | 5,600 | — | — |
| 2017-06-23 | $13.84 | $15.81 | 2,100 | — | — |
| 2017-06-22 | $13.82 | $15.79 | 4,100 | — | — |
| 2017-06-21 | $13.82 | $15.79 | 5,100 | — | — |
| 2017-06-20 | $13.86 | $15.84 | 6,900 | — | — |
| 2017-06-19 | $13.88 | $15.86 | 0 | — | — |
| 2017-06-16 | $13.88 | $15.86 | 0 | — | — |
| 2017-06-15 | $13.88 | $15.86 | 400 | — | — |
| 2017-06-14 | $13.80 | $15.77 | 1,700 | — | — |
| 2017-06-13 | $13.66 | $15.61 | 0 | — | — |
| 2017-06-12 | $13.66 | $15.61 | 5,800 | — | — |
| 2017-06-09 | $14.25 | $16.28 | 0 | — | — |
| 2017-06-08 | $14.25 | $16.28 | 0 | — | — |
| 2017-06-07 | $14.25 | $16.28 | 400 | — | — |
| 2017-06-06 | $14.25 | $16.28 | 1,100 | — | — |
| 2017-06-05 | $13.66 | $15.61 | 9,500 | — | — |
| 2017-06-02 | $13.82 | $15.79 | 0 | — | — |
| 2017-06-01 | $13.82 | $15.79 | 600 | — | — |
| 2017-05-31 | $14.28 | $16.32 | 1,700 | — | — |
| 2017-05-30 | $14.15 | $16.17 | 6,100 | — | — |
| 2017-05-26 | $14.35 | $16.40 | 0 | — | — |
| 2017-05-25 | $14.35 | $16.40 | 200 | — | — |
| 2017-05-24 | $14.20 | $16.22 | 6,500 | — | — |
| 2017-05-23 | $14.33 | $16.37 | 300 | — | — |
| 2017-05-22 | $14.25 | $16.28 | 800 | — | — |
| 2017-05-19 | $13.50 | $15.42 | 0 | — | — |
| 2017-05-18 | $13.50 | $15.42 | 400 | — | — |
| 2017-05-17 | $14.00 | $16.00 | 2,600 | — | — |
| 2017-05-16 | $14.23 | $16.26 | 1,300 | — | — |
| 2017-05-15 | $14.25 | $16.28 | 1,400 | — | — |
| 2017-05-12 | $14.15 | $16.17 | 1,500 | — | — |
| 2017-05-11 | $14.25 | $16.28 | 800 | — | — |
| 2017-05-10 | $14.25 | $16.28 | 0 | — | — |
| 2017-05-09 | $14.25 | $16.28 | 5,300 | — | — |
| 2017-05-08 | $14.10 | $16.11 | 1,000 | — | — |
| 2017-05-05 | $14.10 | $16.11 | 6,200 | — | — |
| 2017-05-04 | $14.15 | $16.17 | 3,500 | — | — |
| 2017-05-03 | $14.15 | $16.17 | 4,000 | — | — |
| 2017-05-02 | $14.10 | $16.11 | 1,500 | — | — |
| 2017-05-01 | $14.10 | $16.11 | 5,000 | — | — |
| 2017-04-28 | $14.16 | $16.18 | 0 | — | — |
| 2017-04-27 | $14.16 | $16.18 | 2,900 | — | — |
| 2017-04-26 | $14.07 | $16.08 | 4,300 | — | — |
| 2017-04-25 | $14.25 | $16.28 | 400 | — | — |
| 2017-04-24 | $14.03 | $16.03 | 1,800 | — | — |
| 2017-04-21 | $13.95 | $15.94 | 1,100 | — | — |
| 2017-04-20 | $14.01 | $16.01 | 400 | — | — |
| 2017-04-19 | $13.91 | $15.89 | 900 | — | — |
| 2017-04-18 | $13.95 | $15.94 | 400 | — | — |
| 2017-04-17 | $14.22 | $16.25 | 600 | — | — |
| 2017-04-13 | $14.05 | $16.05 | 500 | — | — |
| 2017-04-12 | $13.90 | $15.88 | 2,200 | — | — |
| 2017-04-11 | $13.90 | $15.88 | 19,300 | — | — |
| 2017-04-10 | $14.08 | $16.09 | 3,900 | — | — |
| 2017-04-07 | $14.08 | $16.09 | 2,200 | — | — |
| 2017-04-06 | $14.10 | $16.11 | 9,000 | — | — |
| 2017-04-05 | $14.02 | $16.02 | 2,000 | — | — |
| 2017-04-04 | $13.90 | $15.88 | 700 | — | — |
| 2017-04-03 | $13.46 | $15.38 | 8,300 | — | — |
| 2017-03-31 | $13.20 | $15.08 | 14,700 | — | — |
| 2017-03-30 | $14.05 | $16.05 | 11,100 | — | — |
| 2017-03-29 | $14.55 | $16.62 | 1,300 | — | — |
| 2017-03-28 | $14.48 | $16.54 | 500 | — | — |
| 2017-03-27 | $13.90 | $15.88 | 3,700 | — | — |
| 2017-03-24 | $14.01 | $16.01 | 4,100 | — | — |
| 2017-03-23 | $13.92 | $15.90 | 10,900 | — | — |
| 2017-03-22 | $13.94 | $15.93 | 1,400 | — | — |
| 2017-03-21 | $14.05 | $16.05 | 200 | — | — |
| 2017-03-20 | $14.00 | $16.00 | 5,100 | — | — |
| 2017-03-17 | $14.25 | $16.28 | 2,900 | — | — |
| 2017-03-16 | $14.00 | $16.00 | 25,100 | — | — |
| 2017-03-15 | $13.81 | $15.78 | 500 | — | — |
| 2017-03-14 | $14.05 | $16.05 | 400 | — | — |
| 2017-03-13 | $14.15 | $16.17 | 300 | — | — |
| 2017-03-10 | $14.00 | $16.00 | 1,200 | — | — |
| 2017-03-09 | $14.25 | $16.28 | 8,200 | — | — |
| 2017-03-08 | $14.50 | $16.57 | 10,000 | — | — |
| 2017-03-07 | $14.50 | $16.57 | 2,400 | — | — |
| 2017-03-06 | $14.50 | $16.57 | 4,200 | — | — |
| 2017-03-03 | $14.72 | $16.82 | 0 | — | — |
| 2017-03-02 | $14.72 | $16.82 | 8,300 | — | — |
| 2017-03-01 | $14.54 | $16.61 | 2,000 | — | — |
| 2017-02-28 | $14.54 | $16.61 | 6,600 | — | — |
| 2017-02-27 | $15.10 | $17.25 | 5,300 | — | — |
| 2017-02-24 | $14.96 | $17.09 | 2,700 | — | — |
| 2017-02-23 | $14.80 | $16.91 | 400 | — | — |
| 2017-02-22 | $14.91 | $17.03 | 300 | — | — |
| 2017-02-21 | $14.95 | $17.08 | 200 | — | — |
| 2017-02-17 | $14.82 | $16.93 | 0 | — | — |
| 2017-02-16 | $14.82 | $16.93 | 400 | — | — |
| 2017-02-15 | $14.91 | $17.03 | 200 | — | — |
| 2017-02-14 | $14.86 | $16.98 | 600 | — | — |
| 2017-02-13 | $14.87 | $16.99 | 1,400 | — | — |
| 2017-02-10 | $14.82 | $16.93 | 1,400 | — | — |
| 2017-02-09 | $14.65 | $16.74 | 10,700 | — | — |
| 2017-02-08 | $14.50 | $16.57 | 1,600 | — | — |
| 2017-02-07 | $14.47 | $16.53 | 1,200 | — | — |
| 2017-02-06 | $14.29 | $16.33 | 1,400 | — | — |
| 2017-02-03 | $14.15 | $16.17 | 1,200 | — | — |
| 2017-02-02 | $14.35 | $16.40 | 1,800 | — | — |
| 2017-02-01 | $14.29 | $16.33 | 600 | — | — |
| 2017-01-31 | $14.15 | $16.17 | 1,200 | — | — |
| 2017-01-30 | $14.15 | $16.17 | 3,600 | — | — |
| 2017-01-27 | $14.33 | $16.37 | 900 | — | — |
| 2017-01-26 | $14.35 | $16.40 | 700 | — | — |
| 2017-01-25 | $14.54 | $16.47 | 1,000 | — | — |
| 2017-01-24 | $14.44 | $16.36 | 500 | — | — |
| 2017-01-23 | $14.18 | $16.06 | 2,100 | — | — |
| 2017-01-20 | $15.00 | $16.99 | 3,900 | — | — |
| 2017-01-19 | $13.50 | $15.29 | 1,500 | — | — |
| 2017-01-18 | $13.45 | $15.23 | 3,500 | — | — |
| 2017-01-17 | $13.00 | $14.72 | 1,600 | — | — |
| 2017-01-13 | $13.36 | $15.13 | 9,900 | — | — |
| 2017-01-12 | $12.76 | $14.45 | 0 | — | — |
| 2017-01-11 | $12.76 | $14.45 | 0 | — | — |
| 2017-01-10 | $12.76 | $14.45 | 5,500 | — | — |
| 2017-01-09 | $12.69 | $14.37 | 300 | — | — |
| 2017-01-06 | $12.65 | $14.33 | 0 | — | — |
| 2017-01-05 | $12.65 | $14.33 | 100 | — | — |
| 2017-01-04 | $12.59 | $14.26 | 700 | — | — |
| 2017-01-03 | $12.50 | $14.16 | 2,300 | — | — |