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
- 1994-08-31 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 | $17.85 | $19.32 | 1,100 | — | — |
| 2017-12-28 | $17.91 | $19.38 | 500 | — | — |
| 2017-12-27 | $17.94 | $19.41 | 0 | — | — |
| 2017-12-26 | $17.94 | $19.41 | 0 | — | — |
| 2017-12-22 | $17.94 | $19.41 | 0 | — | — |
| 2017-12-21 | $17.94 | $19.41 | 0 | — | — |
| 2017-12-20 | $17.94 | $19.41 | 600 | — | — |
| 2017-12-19 | $18.05 | $19.53 | 0 | — | — |
| 2017-12-18 | $18.05 | $19.53 | 100 | — | — |
| 2017-12-15 | $18.05 | $19.53 | 0 | — | — |
| 2017-12-14 | $18.05 | $19.53 | 10,300 | — | — |
| 2017-12-13 | $17.90 | $19.37 | 0 | — | — |
| 2017-12-12 | $17.90 | $19.37 | 0 | — | — |
| 2017-12-11 | $17.90 | $19.37 | 800 | — | — |
| 2017-12-08 | $18.00 | $19.48 | 900 | — | — |
| 2017-12-07 | $17.95 | $19.42 | 800 | — | — |
| 2017-12-06 | $17.85 | $19.32 | 0 | — | — |
| 2017-12-05 | $17.85 | $19.32 | 200 | — | — |
| 2017-12-04 | $17.89 | $19.36 | 800 | — | — |
| 2017-12-01 | $17.80 | $19.26 | 400 | — | — |
| 2017-11-30 | $17.84 | $19.31 | 0 | — | — |
| 2017-11-29 | $17.84 | $19.31 | 1,200 | — | — |
| 2017-11-28 | $18.25 | $19.75 | 0 | — | — |
| 2017-11-27 | $18.25 | $19.75 | 700 | — | — |
| 2017-11-24 | $17.90 | $19.37 | 0 | — | — |
| 2017-11-22 | $17.90 | $19.37 | 0 | — | — |
| 2017-11-21 | $17.90 | $19.37 | 0 | — | — |
| 2017-11-20 | $17.90 | $19.37 | 1,000 | — | — |
| 2017-11-17 | $17.93 | $19.40 | 3,000 | — | — |
| 2017-11-16 | $17.80 | $19.26 | 0 | — | — |
| 2017-11-15 | $17.80 | $19.26 | 2,000 | — | — |
| 2017-11-14 | $17.80 | $19.26 | 1,100 | — | — |
| 2017-11-13 | $18.00 | $19.48 | 0 | — | — |
| 2017-11-10 | $18.00 | $19.48 | 900 | — | — |
| 2017-11-09 | $17.80 | $19.26 | 3,900 | — | — |
| 2017-11-08 | $17.25 | $18.67 | 0 | — | — |
| 2017-11-07 | $17.25 | $18.66 | 200 | — | — |
| 2017-11-06 | $17.60 | $19.03 | 900 | — | — |
| 2017-11-03 | $17.50 | $18.93 | 300 | — | — |
| 2017-11-02 | $17.25 | $18.66 | 1,700 | — | — |
| 2017-11-01 | $17.50 | $18.93 | 0 | — | — |
| 2017-10-31 | $17.50 | $18.93 | 100 | — | — |
| 2017-10-30 | $17.27 | $18.68 | 0 | — | — |
| 2017-10-27 | $17.27 | $18.68 | 0 | — | — |
| 2017-10-26 | $17.27 | $18.68 | 3,000 | — | — |
| 2017-10-25 | $17.25 | $18.66 | 500 | — | — |
| 2017-10-24 | $16.97 | $18.35 | 200 | — | — |
| 2017-10-23 | $17.07 | $18.46 | 700 | — | — |
| 2017-10-20 | $16.74 | $18.10 | 0 | — | — |
| 2017-10-19 | $16.74 | $18.10 | 0 | — | — |
| 2017-10-18 | $16.74 | $18.10 | 0 | — | — |
| 2017-10-17 | $16.74 | $18.10 | 0 | — | — |
| 2017-10-16 | $16.74 | $18.10 | 0 | — | — |
| 2017-10-13 | $16.74 | $18.10 | 0 | — | — |
| 2017-10-12 | $16.74 | $18.10 | 0 | — | — |
| 2017-10-11 | $16.74 | $18.10 | 0 | — | — |
| 2017-10-10 | $16.74 | $18.10 | 300 | — | — |
| 2017-10-09 | $16.63 | $17.99 | 200 | — | — |
| 2017-10-06 | $16.95 | $18.33 | 0 | — | — |
| 2017-10-05 | $16.95 | $18.33 | 0 | — | — |
| 2017-10-04 | $16.95 | $18.33 | 0 | — | — |
| 2017-10-03 | $16.95 | $18.33 | 1,600 | — | — |
| 2017-10-02 | $16.90 | $18.28 | 1,300 | — | — |
| 2017-09-29 | $16.87 | $18.25 | 0 | — | — |
| 2017-09-28 | $16.87 | $18.25 | 0 | — | — |
| 2017-09-27 | $16.87 | $18.25 | 0 | — | — |
| 2017-09-26 | $16.87 | $18.25 | 200 | — | — |
| 2017-09-25 | $16.55 | $17.90 | 0 | — | — |
| 2017-09-22 | $16.55 | $17.90 | 0 | — | — |
| 2017-09-21 | $16.55 | $17.90 | 0 | — | — |
| 2017-09-20 | $16.55 | $17.90 | 1,400 | — | — |
| 2017-09-19 | $16.55 | $17.90 | 300 | — | — |
| 2017-09-18 | $16.75 | $18.12 | 400 | — | — |
| 2017-09-15 | $16.90 | $18.28 | 400 | — | — |
| 2017-09-14 | $16.80 | $18.17 | 600 | — | — |
| 2017-09-13 | $16.95 | $18.33 | 6,300 | — | — |
| 2017-09-12 | $16.95 | $18.33 | 400 | — | — |
| 2017-09-11 | $17.35 | $18.76 | 0 | — | — |
| 2017-09-08 | $17.35 | $18.76 | 0 | — | — |
| 2017-09-07 | $17.35 | $18.76 | 500 | — | — |
| 2017-09-06 | $16.60 | $17.95 | 0 | — | — |
| 2017-09-05 | $16.60 | $17.95 | 0 | — | — |
| 2017-09-01 | $16.60 | $17.95 | 0 | — | — |
| 2017-08-31 | $16.60 | $17.95 | 0 | — | — |
| 2017-08-30 | $16.60 | $17.95 | 0 | — | — |
| 2017-08-29 | $16.60 | $17.95 | 0 | — | — |
| 2017-08-28 | $16.60 | $17.95 | 800 | — | — |
| 2017-08-25 | $16.63 | $17.99 | 0 | — | — |
| 2017-08-24 | $16.63 | $17.99 | 100 | — | — |
| 2017-08-23 | $16.45 | $17.79 | 0 | — | — |
| 2017-08-22 | $16.45 | $17.79 | 600 | — | — |
| 2017-08-21 | $17.00 | $18.39 | 0 | — | — |
| 2017-08-18 | $17.00 | $18.39 | 0 | — | — |
| 2017-08-17 | $17.00 | $18.39 | 0 | — | — |
| 2017-08-16 | $17.00 | $18.39 | 0 | — | — |
| 2017-08-15 | $17.00 | $18.39 | 1,700 | — | — |
| 2017-08-14 | $16.60 | $17.95 | 400 | — | — |
| 2017-08-11 | $16.90 | $18.28 | 900 | — | — |
| 2017-08-10 | $17.05 | $18.44 | 1,100 | — | — |
| 2017-08-09 | $17.23 | $18.63 | 0 | — | — |
| 2017-08-08 | $17.23 | $18.63 | 0 | — | — |
| 2017-08-07 | $17.23 | $18.63 | 600 | — | — |
| 2017-08-04 | $16.90 | $18.28 | 0 | — | — |
| 2017-08-03 | $16.90 | $18.28 | 2,100 | — | — |
| 2017-08-02 | $17.02 | $18.41 | 3,800 | — | — |
| 2017-08-01 | $16.30 | $17.63 | 0 | — | — |
| 2017-07-31 | $16.30 | $17.63 | 9,800 | — | — |
| 2017-07-28 | $16.30 | $17.63 | 100 | — | — |
| 2017-07-27 | $16.30 | $17.63 | 0 | — | — |
| 2017-07-26 | $16.30 | $17.63 | 0 | — | — |
| 2017-07-25 | $16.30 | $17.63 | 200 | — | — |
| 2017-07-24 | $16.55 | $17.90 | 2,900 | — | — |
| 2017-07-21 | $16.30 | $17.63 | 1,800 | — | — |
| 2017-07-20 | $16.89 | $18.27 | 0 | — | — |
| 2017-07-19 | $16.89 | $18.26 | 0 | — | — |
| 2017-07-18 | $16.89 | $18.26 | 0 | — | — |
| 2017-07-17 | $16.89 | $18.26 | 0 | — | — |
| 2017-07-14 | $16.89 | $18.26 | 2,300 | — | — |
| 2017-07-13 | $16.44 | $17.77 | 1,200 | — | — |
| 2017-07-12 | $16.64 | $17.99 | 0 | — | — |
| 2017-07-11 | $16.64 | $17.99 | 100 | — | — |
| 2017-07-10 | $15.90 | $17.19 | 200 | — | — |
| 2017-07-07 | $16.40 | $17.73 | 0 | — | — |
| 2017-07-06 | $16.40 | $17.73 | 200 | — | — |
| 2017-07-05 | $16.35 | $17.67 | 0 | — | — |
| 2017-07-03 | $16.35 | $17.67 | 200 | — | — |
| 2017-06-30 | $16.45 | $17.78 | 0 | — | — |
| 2017-06-29 | $16.45 | $17.78 | 200 | — | — |
| 2017-06-28 | $16.50 | $17.83 | 1,600 | — | — |
| 2017-06-27 | $15.30 | $16.54 | 500 | — | — |
| 2017-06-26 | $17.50 | $18.92 | 0 | — | — |
| 2017-06-23 | $17.50 | $18.92 | 2,800 | — | — |
| 2017-06-22 | $15.50 | $16.75 | 0 | — | — |
| 2017-06-21 | $15.50 | $16.75 | 0 | — | — |
| 2017-06-20 | $15.50 | $16.75 | 500 | — | — |
| 2017-06-19 | $15.48 | $16.73 | 400 | — | — |
| 2017-06-16 | $15.50 | $16.75 | 4,900 | — | — |
| 2017-06-15 | $15.75 | $17.02 | 0 | — | — |
| 2017-06-14 | $15.75 | $17.02 | 0 | — | — |
| 2017-06-13 | $15.75 | $17.02 | 0 | — | — |
| 2017-06-12 | $15.75 | $17.02 | 100 | — | — |
| 2017-06-09 | $15.75 | $17.02 | 0 | — | — |
| 2017-06-08 | $15.75 | $17.02 | 0 | — | — |
| 2017-06-07 | $15.75 | $17.02 | 1,600 | — | — |
| 2017-06-06 | $16.27 | $17.59 | 0 | — | — |
| 2017-06-05 | $16.27 | $17.59 | 0 | — | — |
| 2017-06-02 | $16.27 | $17.59 | 500 | — | — |
| 2017-06-01 | $16.61 | $17.95 | 0 | — | — |
| 2017-05-31 | $16.61 | $17.95 | 0 | — | — |
| 2017-05-30 | $16.61 | $17.95 | 200 | — | — |
| 2017-05-26 | $16.50 | $17.83 | 0 | — | — |
| 2017-05-25 | $16.50 | $17.83 | 0 | — | — |
| 2017-05-24 | $16.50 | $17.83 | 0 | — | — |
| 2017-05-23 | $16.50 | $17.83 | 0 | — | — |
| 2017-05-22 | $16.50 | $17.83 | 100 | — | — |
| 2017-05-19 | $15.86 | $17.14 | 0 | — | — |
| 2017-05-18 | $15.86 | $17.14 | 0 | — | — |
| 2017-05-17 | $15.86 | $17.14 | 800 | — | — |
| 2017-05-16 | $15.60 | $16.86 | 700 | — | — |
| 2017-05-15 | $16.50 | $17.83 | 0 | — | — |
| 2017-05-12 | $16.50 | $17.83 | 0 | — | — |
| 2017-05-11 | $16.50 | $17.83 | 0 | — | — |
| 2017-05-10 | $16.50 | $17.83 | 400 | — | — |
| 2017-05-09 | $15.40 | $16.65 | 1,800 | — | — |
| 2017-05-08 | $14.83 | $16.03 | 0 | — | — |
| 2017-05-05 | $14.83 | $16.03 | 0 | — | — |
| 2017-05-04 | $14.83 | $16.03 | 300 | — | — |
| 2017-05-03 | $14.75 | $15.94 | 0 | — | — |
| 2017-05-02 | $14.75 | $15.94 | 0 | — | — |
| 2017-05-01 | $14.75 | $15.94 | 100 | — | — |
| 2017-04-28 | $14.60 | $15.78 | 0 | — | — |
| 2017-04-27 | $14.60 | $15.78 | 1,000 | — | — |
| 2017-04-26 | $14.75 | $15.94 | 10,300 | — | — |
| 2017-04-25 | $14.95 | $16.16 | 0 | — | — |
| 2017-04-24 | $14.95 | $16.16 | 300 | — | — |
| 2017-04-21 | $15.15 | $16.38 | 1,200 | — | — |
| 2017-04-20 | $15.45 | $16.70 | 0 | — | — |
| 2017-04-19 | $15.45 | $16.70 | 0 | — | — |
| 2017-04-18 | $15.45 | $16.70 | 0 | — | — |
| 2017-04-17 | $15.45 | $16.70 | 1,100 | — | — |
| 2017-04-13 | $15.00 | $16.21 | 0 | — | — |
| 2017-04-12 | $15.00 | $16.21 | 600 | — | — |
| 2017-04-11 | $15.05 | $16.27 | 0 | — | — |
| 2017-04-10 | $15.05 | $16.27 | 0 | — | — |
| 2017-04-07 | $15.05 | $16.27 | 0 | — | — |
| 2017-04-06 | $15.05 | $16.27 | 0 | — | — |
| 2017-04-05 | $15.05 | $16.27 | 0 | — | — |
| 2017-04-04 | $15.05 | $16.27 | 0 | — | — |
| 2017-04-03 | $15.05 | $16.27 | 0 | — | — |
| 2017-03-31 | $15.05 | $16.27 | 200 | — | — |
| 2017-03-30 | $14.74 | $15.93 | 0 | — | — |
| 2017-03-29 | $14.74 | $15.93 | 0 | — | — |
| 2017-03-28 | $14.74 | $15.93 | 1,000 | — | — |
| 2017-03-27 | $15.20 | $16.43 | 1,000 | — | — |
| 2017-03-24 | $15.20 | $16.43 | 0 | — | — |
| 2017-03-23 | $15.20 | $16.43 | 2,200 | — | — |
| 2017-03-22 | $15.10 | $16.32 | 3,100 | — | — |
| 2017-03-21 | $14.70 | $15.89 | 1,200 | — | — |
| 2017-03-20 | $14.10 | $15.24 | 0 | — | — |
| 2017-03-17 | $14.10 | $15.24 | 300 | — | — |
| 2017-03-16 | $14.34 | $15.50 | 0 | — | — |
| 2017-03-15 | $14.34 | $15.50 | 200 | — | — |
| 2017-03-14 | $14.80 | $16.00 | 0 | — | — |
| 2017-03-13 | $14.80 | $16.00 | 0 | — | — |
| 2017-03-10 | $14.80 | $16.00 | 0 | — | — |
| 2017-03-09 | $14.80 | $16.00 | 0 | — | — |
| 2017-03-08 | $14.80 | $16.00 | 0 | — | — |
| 2017-03-07 | $14.80 | $16.00 | 0 | — | — |
| 2017-03-06 | $14.80 | $16.00 | 0 | — | — |
| 2017-03-03 | $14.80 | $16.00 | 0 | — | — |
| 2017-03-02 | $14.80 | $16.00 | 800 | — | — |
| 2017-03-01 | $14.50 | $15.67 | 300 | — | — |
| 2017-02-28 | $14.65 | $15.83 | 0 | — | — |
| 2017-02-27 | $14.65 | $15.83 | 200 | — | — |
| 2017-02-24 | $14.75 | $15.94 | 1,700 | — | — |
| 2017-02-23 | $14.65 | $15.83 | 0 | — | — |
| 2017-02-22 | $14.65 | $15.83 | 0 | — | — |
| 2017-02-21 | $14.65 | $15.83 | 0 | — | — |
| 2017-02-17 | $14.65 | $15.83 | 0 | — | — |
| 2017-02-16 | $14.65 | $15.83 | 0 | — | — |
| 2017-02-15 | $14.65 | $15.83 | 300 | — | — |
| 2017-02-14 | $14.63 | $15.81 | 1,000 | — | — |
| 2017-02-13 | $14.50 | $15.67 | 0 | — | — |
| 2017-02-10 | $14.50 | $15.67 | 0 | — | — |
| 2017-02-09 | $14.50 | $15.67 | 0 | — | — |
| 2017-02-08 | $14.50 | $15.67 | 0 | — | — |
| 2017-02-07 | $14.50 | $15.67 | 0 | — | — |
| 2017-02-06 | $14.50 | $15.67 | 200 | — | — |
| 2017-02-03 | $14.60 | $15.78 | 800 | — | — |
| 2017-02-02 | $14.00 | $15.13 | 0 | — | — |
| 2017-02-01 | $14.00 | $15.13 | 1,800 | — | — |
| 2017-01-31 | $14.00 | $15.13 | 0 | — | — |
| 2017-01-30 | $14.00 | $15.13 | 1,700 | — | — |
| 2017-01-27 | $14.25 | $15.40 | 0 | — | — |
| 2017-01-26 | $14.25 | $15.40 | 0 | — | — |
| 2017-01-25 | $14.25 | $15.40 | 0 | — | — |
| 2017-01-24 | $14.25 | $15.40 | 0 | — | — |
| 2017-01-23 | $14.25 | $15.40 | 1,900 | — | — |
| 2017-01-20 | $14.35 | $15.51 | 0 | — | — |
| 2017-01-19 | $14.80 | $16.00 | 200 | — | — |
| 2017-01-18 | $14.30 | $15.46 | 1,100 | — | — |
| 2017-01-17 | $13.95 | $15.08 | 0 | — | — |
| 2017-01-13 | $13.95 | $15.08 | 200 | — | — |
| 2017-01-12 | $14.40 | $15.56 | 1,000 | — | — |
| 2017-01-11 | $14.33 | $15.49 | 500 | — | — |
| 2017-01-10 | $14.65 | $15.83 | 300 | — | — |
| 2017-01-09 | $14.30 | $15.46 | 0 | — | — |
| 2017-01-06 | $14.30 | $15.46 | 1,700 | — | — |
| 2017-01-05 | $14.00 | $15.13 | 0 | — | — |
| 2017-01-04 | $14.00 | $15.13 | 800 | — | — |
| 2017-01-03 | $14.05 | $15.19 | 0 | — | — |