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
- 2012-09-05 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 | $19.28 | $19.28 | 164,800 | — | — |
| 2017-12-28 | $19.53 | $19.53 | 186,200 | — | — |
| 2017-12-27 | $19.47 | $19.47 | 140,000 | — | — |
| 2017-12-26 | $19.71 | $19.71 | 131,300 | — | — |
| 2017-12-22 | $19.64 | $19.64 | 164,100 | — | — |
| 2017-12-21 | $19.81 | $19.81 | 239,200 | — | — |
| 2017-12-20 | $19.96 | $19.96 | 174,200 | — | — |
| 2017-12-19 | $19.86 | $19.86 | 228,200 | — | — |
| 2017-12-18 | $19.96 | $19.96 | 225,900 | — | — |
| 2017-12-15 | $19.82 | $19.82 | 1,054,000 | — | — |
| 2017-12-14 | $20.36 | $20.36 | 346,700 | — | — |
| 2017-12-13 | $20.21 | $20.21 | 329,400 | — | — |
| 2017-12-12 | $20.36 | $20.36 | 232,100 | — | — |
| 2017-12-11 | $20.65 | $20.65 | 596,400 | — | — |
| 2017-12-08 | $20.38 | $20.38 | 370,000 | — | — |
| 2017-12-07 | $20.28 | $20.28 | 387,000 | — | — |
| 2017-12-06 | $20.24 | $20.24 | 180,200 | — | — |
| 2017-12-05 | $20.44 | $20.44 | 253,600 | — | — |
| 2017-12-04 | $20.43 | $20.43 | 340,000 | — | — |
| 2017-12-01 | $20.72 | $20.72 | 254,400 | — | — |
| 2017-11-30 | $20.76 | $20.76 | 486,800 | — | — |
| 2017-11-29 | $20.18 | $20.18 | 317,700 | — | — |
| 2017-11-28 | $20.40 | $20.40 | 250,700 | — | — |
| 2017-11-27 | $20.29 | $20.29 | 264,500 | — | — |
| 2017-11-24 | $20.41 | $20.41 | 78,800 | — | — |
| 2017-11-22 | $20.41 | $20.41 | 203,500 | — | — |
| 2017-11-21 | $20.30 | $20.30 | 226,700 | — | — |
| 2017-11-20 | $20.06 | $20.06 | 297,900 | — | — |
| 2017-11-17 | $19.60 | $19.60 | 840,700 | — | — |
| 2017-11-16 | $19.47 | $19.47 | 449,200 | — | — |
| 2017-11-15 | $18.95 | $18.95 | 231,200 | — | — |
| 2017-11-14 | $18.99 | $18.99 | 300,700 | — | — |
| 2017-11-13 | $18.97 | $18.97 | 331,900 | — | — |
| 2017-11-10 | $19.07 | $19.07 | 378,000 | — | — |
| 2017-11-09 | $19.28 | $19.28 | 534,700 | — | — |
| 2017-11-08 | $19.72 | $19.72 | 498,100 | — | — |
| 2017-11-07 | $19.91 | $19.91 | 827,700 | — | — |
| 2017-11-06 | $21.00 | $21.00 | 542,800 | — | — |
| 2017-11-03 | $21.00 | $21.00 | 222,200 | — | — |
| 2017-11-02 | $21.16 | $21.16 | 284,400 | — | — |
| 2017-11-01 | $21.21 | $21.21 | 313,700 | — | — |
| 2017-10-31 | $20.99 | $20.99 | 344,400 | — | — |
| 2017-10-30 | $20.80 | $20.80 | 203,100 | — | — |
| 2017-10-27 | $20.75 | $20.75 | 245,700 | — | — |
| 2017-10-26 | $20.50 | $20.50 | 173,900 | — | — |
| 2017-10-25 | $20.53 | $20.53 | 235,700 | — | — |
| 2017-10-24 | $20.63 | $20.63 | 211,100 | — | — |
| 2017-10-23 | $20.67 | $20.67 | 273,400 | — | — |
| 2017-10-20 | $20.61 | $20.61 | 290,800 | — | — |
| 2017-10-19 | $20.45 | $20.45 | 253,900 | — | — |
| 2017-10-18 | $20.50 | $20.50 | 318,800 | — | — |
| 2017-10-17 | $20.55 | $20.55 | 395,100 | — | — |
| 2017-10-16 | $20.41 | $20.41 | 414,500 | — | — |
| 2017-10-13 | $20.49 | $20.49 | 222,600 | — | — |
| 2017-10-12 | $20.54 | $20.54 | 419,500 | — | — |
| 2017-10-11 | $20.67 | $20.67 | 580,500 | — | — |
| 2017-10-10 | $20.85 | $20.85 | 570,700 | — | — |
| 2017-10-09 | $20.69 | $20.69 | 617,000 | — | — |
| 2017-10-06 | $20.70 | $20.70 | 507,000 | — | — |
| 2017-10-05 | $20.75 | $20.75 | 4,729,900 | — | — |
| 2017-10-04 | $20.81 | $20.81 | 850,600 | — | — |
| 2017-10-03 | $20.99 | $20.99 | 627,400 | — | — |
| 2017-10-02 | $20.82 | $20.82 | 806,000 | — | — |
| 2017-09-29 | $20.80 | $20.80 | 1,936,400 | — | — |
| 2017-09-28 | $20.51 | $20.51 | 205,700 | — | — |
| 2017-09-27 | $20.56 | $20.56 | 234,200 | — | — |
| 2017-09-26 | $20.57 | $20.57 | 286,300 | — | — |
| 2017-09-25 | $20.44 | $20.44 | 356,400 | — | — |
| 2017-09-22 | $20.47 | $20.47 | 299,000 | — | — |
| 2017-09-21 | $20.17 | $20.17 | 241,200 | — | — |
| 2017-09-20 | $19.90 | $19.90 | 314,200 | — | — |
| 2017-09-19 | $19.86 | $19.86 | 366,700 | — | — |
| 2017-09-18 | $19.77 | $19.77 | 457,800 | — | — |
| 2017-09-15 | $19.98 | $19.98 | 809,300 | — | — |
| 2017-09-14 | $19.43 | $19.43 | 716,100 | — | — |
| 2017-09-13 | $18.47 | $18.47 | 771,100 | — | — |
| 2017-09-12 | $18.53 | $18.53 | 594,900 | — | — |
| 2017-09-11 | $18.50 | $18.50 | 491,500 | — | — |
| 2017-09-08 | $17.93 | $17.93 | 289,700 | — | — |
| 2017-09-07 | $17.85 | $17.85 | 587,100 | — | — |
| 2017-09-06 | $17.43 | $17.43 | 316,100 | — | — |
| 2017-09-05 | $17.27 | $17.27 | 200,200 | — | — |
| 2017-09-01 | $17.81 | $17.81 | 89,000 | — | — |
| 2017-08-31 | $17.81 | $17.81 | 132,400 | — | — |
| 2017-08-30 | $17.75 | $17.75 | 93,400 | — | — |
| 2017-08-29 | $17.76 | $17.76 | 153,500 | — | — |
| 2017-08-28 | $17.74 | $17.74 | 146,100 | — | — |
| 2017-08-25 | $17.51 | $17.51 | 93,000 | — | — |
| 2017-08-24 | $17.24 | $17.24 | 89,000 | — | — |
| 2017-08-23 | $17.16 | $17.16 | 82,000 | — | — |
| 2017-08-22 | $17.02 | $17.02 | 76,500 | — | — |
| 2017-08-21 | $16.83 | $16.83 | 392,400 | — | — |
| 2017-08-18 | $16.89 | $16.89 | 133,000 | — | — |
| 2017-08-17 | $16.80 | $16.80 | 120,100 | — | — |
| 2017-08-16 | $17.00 | $17.00 | 158,700 | — | — |
| 2017-08-15 | $16.98 | $16.98 | 213,800 | — | — |
| 2017-08-14 | $17.00 | $17.00 | 103,100 | — | — |
| 2017-08-11 | $16.85 | $16.85 | 160,600 | — | — |
| 2017-08-10 | $16.56 | $16.56 | 171,800 | — | — |
| 2017-08-09 | $16.43 | $16.43 | 132,700 | — | — |
| 2017-08-08 | $16.43 | $16.43 | 464,600 | — | — |
| 2017-08-07 | $17.11 | $17.11 | 116,400 | — | — |
| 2017-08-04 | $17.27 | $17.27 | 108,500 | — | — |
| 2017-08-03 | $17.28 | $17.28 | 110,800 | — | — |
| 2017-08-02 | $17.66 | $17.66 | 86,400 | — | — |
| 2017-08-01 | $18.00 | $18.00 | 106,700 | — | — |
| 2017-07-31 | $17.91 | $17.91 | 97,400 | — | — |
| 2017-07-28 | $18.10 | $18.10 | 425,600 | — | — |
| 2017-07-27 | $18.18 | $18.18 | 93,200 | — | — |
| 2017-07-26 | $18.15 | $18.15 | 144,900 | — | — |
| 2017-07-25 | $18.14 | $18.14 | 179,700 | — | — |
| 2017-07-24 | $18.05 | $18.05 | 140,100 | — | — |
| 2017-07-21 | $18.14 | $18.14 | 180,600 | — | — |
| 2017-07-20 | $18.07 | $18.07 | 136,700 | — | — |
| 2017-07-19 | $18.29 | $18.29 | 160,800 | — | — |
| 2017-07-18 | $18.19 | $18.19 | 195,900 | — | — |
| 2017-07-17 | $17.98 | $17.98 | 87,700 | — | — |
| 2017-07-14 | $17.88 | $17.88 | 83,900 | — | — |
| 2017-07-13 | $17.71 | $17.71 | 154,100 | — | — |
| 2017-07-12 | $17.75 | $17.75 | 174,700 | — | — |
| 2017-07-11 | $18.20 | $18.20 | 124,400 | — | — |
| 2017-07-10 | $17.92 | $17.92 | 82,900 | — | — |
| 2017-07-07 | $18.03 | $18.03 | 57,600 | — | — |
| 2017-07-06 | $17.91 | $17.91 | 95,900 | — | — |
| 2017-07-05 | $18.17 | $18.17 | 127,200 | — | — |
| 2017-07-03 | $18.38 | $18.38 | 112,300 | — | — |
| 2017-06-30 | $18.04 | $18.04 | 129,100 | — | — |
| 2017-06-29 | $17.73 | $17.73 | 135,300 | — | — |
| 2017-06-28 | $17.58 | $17.58 | 106,100 | — | — |
| 2017-06-27 | $17.40 | $17.40 | 131,800 | — | — |
| 2017-06-26 | $17.50 | $17.50 | 92,500 | — | — |
| 2017-06-23 | $17.49 | $17.49 | 199,400 | — | — |
| 2017-06-22 | $17.31 | $17.31 | 96,500 | — | — |
| 2017-06-21 | $17.13 | $17.13 | 125,800 | — | — |
| 2017-06-20 | $17.65 | $17.65 | 132,300 | — | — |
| 2017-06-19 | $17.77 | $17.77 | 196,100 | — | — |
| 2017-06-16 | $17.35 | $17.35 | 571,100 | — | — |
| 2017-06-15 | $17.09 | $17.09 | 142,200 | — | — |
| 2017-06-14 | $17.24 | $17.24 | 267,400 | — | — |
| 2017-06-13 | $17.04 | $17.04 | 112,500 | — | — |
| 2017-06-12 | $17.09 | $17.09 | 205,100 | — | — |
| 2017-06-09 | $16.95 | $16.95 | 184,300 | — | — |
| 2017-06-08 | $16.78 | $16.78 | 107,900 | — | — |
| 2017-06-07 | $16.53 | $16.53 | 90,000 | — | — |
| 2017-06-06 | $16.96 | $16.96 | 166,600 | — | — |
| 2017-06-05 | $16.73 | $16.73 | 359,100 | — | — |
| 2017-06-02 | $16.95 | $16.95 | 310,800 | — | — |
| 2017-06-01 | $17.30 | $17.30 | 154,900 | — | — |
| 2017-05-31 | $17.21 | $17.21 | 285,100 | — | — |
| 2017-05-30 | $16.82 | $16.82 | 147,900 | — | — |
| 2017-05-26 | $16.81 | $16.81 | 130,500 | — | — |
| 2017-05-25 | $16.71 | $16.71 | 113,600 | — | — |
| 2017-05-24 | $16.57 | $16.57 | 121,800 | — | — |
| 2017-05-23 | $16.88 | $16.88 | 110,800 | — | — |
| 2017-05-22 | $16.95 | $16.95 | 102,700 | — | — |
| 2017-05-19 | $16.93 | $16.93 | 118,900 | — | — |
| 2017-05-18 | $16.67 | $16.67 | 120,200 | — | — |
| 2017-05-17 | $16.62 | $16.62 | 113,500 | — | — |
| 2017-05-16 | $16.49 | $16.49 | 135,800 | — | — |
| 2017-05-15 | $16.66 | $16.66 | 116,900 | — | — |
| 2017-05-12 | $16.65 | $16.65 | 123,000 | — | — |
| 2017-05-11 | $16.68 | $16.68 | 94,700 | — | — |
| 2017-05-10 | $16.84 | $16.84 | 201,500 | — | — |
| 2017-05-09 | $16.76 | $16.76 | 106,100 | — | — |
| 2017-05-08 | $16.84 | $16.84 | 97,400 | — | — |
| 2017-05-05 | $16.52 | $16.52 | 83,700 | — | — |
| 2017-05-04 | $16.23 | $16.23 | 95,900 | — | — |
| 2017-05-03 | $16.28 | $16.28 | 145,800 | — | — |
| 2017-05-02 | $16.19 | $16.19 | 114,700 | — | — |
| 2017-05-01 | $16.54 | $16.54 | 68,400 | — | — |
| 2017-04-28 | $16.37 | $16.37 | 119,300 | — | — |
| 2017-04-27 | $16.41 | $16.41 | 79,900 | — | — |
| 2017-04-26 | $16.54 | $16.54 | 111,600 | — | — |
| 2017-04-25 | $16.50 | $16.50 | 120,100 | — | — |
| 2017-04-24 | $16.52 | $16.52 | 110,200 | — | — |
| 2017-04-21 | $16.35 | $16.35 | 142,700 | — | — |
| 2017-04-20 | $16.33 | $16.33 | 117,700 | — | — |
| 2017-04-19 | $16.32 | $16.32 | 115,700 | — | — |
| 2017-04-18 | $16.28 | $16.28 | 94,900 | — | — |
| 2017-04-17 | $16.30 | $16.30 | 90,800 | — | — |
| 2017-04-13 | $16.38 | $16.38 | 167,700 | — | — |
| 2017-04-12 | $16.78 | $16.78 | 152,300 | — | — |
| 2017-04-11 | $17.02 | $17.02 | 194,100 | — | — |
| 2017-04-10 | $16.99 | $16.99 | 175,600 | — | — |
| 2017-04-07 | $16.75 | $16.75 | 215,800 | — | — |
| 2017-04-06 | $16.50 | $16.50 | 126,100 | — | — |
| 2017-04-05 | $16.33 | $16.33 | 439,100 | — | — |
| 2017-04-04 | $16.40 | $16.40 | 114,900 | — | — |
| 2017-04-03 | $16.51 | $16.51 | 122,200 | — | — |
| 2017-03-31 | $16.49 | $16.49 | 200,000 | — | — |
| 2017-03-30 | $16.26 | $16.26 | 229,700 | — | — |
| 2017-03-29 | $16.32 | $16.32 | 211,400 | — | — |
| 2017-03-28 | $16.17 | $16.17 | 153,400 | — | — |
| 2017-03-27 | $16.22 | $16.22 | 150,200 | — | — |
| 2017-03-24 | $16.07 | $16.07 | 87,900 | — | — |
| 2017-03-23 | $16.02 | $16.02 | 140,700 | — | — |
| 2017-03-22 | $15.89 | $15.89 | 144,200 | — | — |
| 2017-03-21 | $15.59 | $15.59 | 159,100 | — | — |
| 2017-03-20 | $16.07 | $16.07 | 157,300 | — | — |
| 2017-03-17 | $16.23 | $16.23 | 605,100 | — | — |
| 2017-03-16 | $16.09 | $16.09 | 234,400 | — | — |
| 2017-03-15 | $16.07 | $16.07 | 361,400 | — | — |
| 2017-03-14 | $15.94 | $15.94 | 215,500 | — | — |
| 2017-03-13 | $15.60 | $15.60 | 131,600 | — | — |
| 2017-03-10 | $15.36 | $15.36 | 239,000 | — | — |
| 2017-03-09 | $15.46 | $15.46 | 296,400 | — | — |
| 2017-03-08 | $15.30 | $15.30 | 296,500 | — | — |
| 2017-03-07 | $15.31 | $15.31 | 205,800 | — | — |
| 2017-03-06 | $15.35 | $15.35 | 219,700 | — | — |
| 2017-03-03 | $15.41 | $15.41 | 155,000 | — | — |
| 2017-03-02 | $15.44 | $15.44 | 298,600 | — | — |
| 2017-03-01 | $15.51 | $15.51 | 918,700 | — | — |
| 2017-02-28 | $14.60 | $14.60 | 414,400 | — | — |
| 2017-02-27 | $14.65 | $14.65 | 295,100 | — | — |
| 2017-02-24 | $14.53 | $14.53 | 377,300 | — | — |
| 2017-02-23 | $14.88 | $14.88 | 121,500 | — | — |
| 2017-02-22 | $14.78 | $14.78 | 119,000 | — | — |
| 2017-02-21 | $14.88 | $14.88 | 137,100 | — | — |
| 2017-02-17 | $14.79 | $14.79 | 300,300 | — | — |
| 2017-02-16 | $14.84 | $14.84 | 141,200 | — | — |
| 2017-02-15 | $15.04 | $15.04 | 204,600 | — | — |
| 2017-02-14 | $14.76 | $14.76 | 131,800 | — | — |
| 2017-02-13 | $14.55 | $14.55 | 163,000 | — | — |
| 2017-02-10 | $14.72 | $14.72 | 78,700 | — | — |
| 2017-02-09 | $14.73 | $14.73 | 165,000 | — | — |
| 2017-02-08 | $14.72 | $14.72 | 252,200 | — | — |
| 2017-02-07 | $14.60 | $14.60 | 233,600 | — | — |
| 2017-02-06 | $14.50 | $14.50 | 123,600 | — | — |
| 2017-02-03 | $14.71 | $14.71 | 181,600 | — | — |
| 2017-02-02 | $14.46 | $14.46 | 246,200 | — | — |
| 2017-02-01 | $14.35 | $14.35 | 396,200 | — | — |
| 2017-01-31 | $14.53 | $14.53 | 216,400 | — | — |
| 2017-01-30 | $14.27 | $14.27 | 253,600 | — | — |
| 2017-01-27 | $14.48 | $14.48 | 162,500 | — | — |
| 2017-01-26 | $14.51 | $14.51 | 136,300 | — | — |
| 2017-01-25 | $14.50 | $14.50 | 182,400 | — | — |
| 2017-01-24 | $14.55 | $14.55 | 1,016,100 | — | — |
| 2017-01-23 | $14.01 | $14.01 | 245,100 | — | — |
| 2017-01-20 | $13.87 | $13.87 | 246,100 | — | — |
| 2017-01-19 | $14.02 | $14.02 | 204,500 | — | — |
| 2017-01-18 | $13.81 | $13.81 | 171,200 | — | — |
| 2017-01-17 | $13.46 | $13.46 | 187,300 | — | — |
| 2017-01-13 | $13.25 | $13.25 | 120,900 | — | — |
| 2017-01-12 | $13.47 | $13.47 | 171,800 | — | — |
| 2017-01-11 | $13.49 | $13.49 | 212,300 | — | — |
| 2017-01-10 | $13.20 | $13.20 | 229,900 | — | — |
| 2017-01-09 | $13.97 | $13.97 | 186,500 | — | — |
| 2017-01-06 | $14.24 | $14.24 | 223,300 | — | — |
| 2017-01-05 | $14.69 | $14.69 | 223,500 | — | — |
| 2017-01-04 | $14.90 | $14.90 | 176,000 | — | — |
| 2017-01-03 | $15.00 | $15.00 | 309,100 | — | — |