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
- 1996-06-28 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 | $18.40 | $25.37 | 9,300 | — | — |
| 2017-12-28 | $18.48 | $25.48 | 5,700 | — | — |
| 2017-12-27 | $18.41 | $25.39 | 11,400 | — | — |
| 2017-12-26 | $18.48 | $25.48 | 8,900 | — | — |
| 2017-12-22 | $18.48 | $25.48 | 14,700 | — | — |
| 2017-12-21 | $18.53 | $25.55 | 6,700 | — | — |
| 2017-12-20 | $18.46 | $25.46 | 13,300 | — | — |
| 2017-12-19 | $18.99 | $26.19 | 12,100 | — | — |
| 2017-12-18 | $18.97 | $26.16 | 7,800 | — | — |
| 2017-12-15 | $19.13 | $26.38 | 63,300 | — | — |
| 2017-12-14 | $18.58 | $25.62 | 8,500 | — | — |
| 2017-12-13 | $18.86 | $26.01 | 5,600 | — | — |
| 2017-12-12 | $18.79 | $25.91 | 4,900 | — | — |
| 2017-12-11 | $18.72 | $25.81 | 11,200 | — | — |
| 2017-12-08 | $18.85 | $25.99 | 12,100 | — | — |
| 2017-12-07 | $19.15 | $26.41 | 9,100 | — | — |
| 2017-12-06 | $19.19 | $26.46 | 9,200 | — | — |
| 2017-12-05 | $19.21 | $26.49 | 84,500 | — | — |
| 2017-12-04 | $19.40 | $26.75 | 8,200 | — | — |
| 2017-12-01 | $19.20 | $26.48 | 7,900 | — | — |
| 2017-11-30 | $19.26 | $26.56 | 10,500 | — | — |
| 2017-11-29 | $19.33 | $26.65 | 21,600 | — | — |
| 2017-11-28 | $19.23 | $26.52 | 28,800 | — | — |
| 2017-11-27 | $19.06 | $26.28 | 7,500 | — | — |
| 2017-11-24 | $19.13 | $26.38 | 2,200 | — | — |
| 2017-11-22 | $19.14 | $26.39 | 7,600 | — | — |
| 2017-11-21 | $19.34 | $26.67 | 34,900 | — | — |
| 2017-11-20 | $19.41 | $26.77 | 6,700 | — | — |
| 2017-11-17 | $19.14 | $26.39 | 7,400 | — | — |
| 2017-11-16 | $19.13 | $26.38 | 6,700 | — | — |
| 2017-11-15 | $19.05 | $26.27 | 31,600 | — | — |
| 2017-11-14 | $19.00 | $26.20 | 6,700 | — | — |
| 2017-11-13 | $19.00 | $26.20 | 6,300 | — | — |
| 2017-11-10 | $18.86 | $25.81 | 6,100 | — | — |
| 2017-11-09 | $18.97 | $25.96 | 12,400 | — | — |
| 2017-11-08 | $18.95 | $25.94 | 16,600 | — | — |
| 2017-11-07 | $18.97 | $25.96 | 21,000 | — | — |
| 2017-11-06 | $19.23 | $26.32 | 7,600 | — | — |
| 2017-11-03 | $19.35 | $26.48 | 7,700 | — | — |
| 2017-11-02 | $19.54 | $26.74 | 4,300 | — | — |
| 2017-11-01 | $19.26 | $26.36 | 3,100 | — | — |
| 2017-10-31 | $19.33 | $26.46 | 18,300 | — | — |
| 2017-10-30 | $19.07 | $26.10 | 19,400 | — | — |
| 2017-10-27 | $19.70 | $26.96 | 13,000 | — | — |
| 2017-10-26 | $19.70 | $26.96 | 10,900 | — | — |
| 2017-10-25 | $19.61 | $26.84 | 9,800 | — | — |
| 2017-10-24 | $19.27 | $26.38 | 2,700 | — | — |
| 2017-10-23 | $19.14 | $26.20 | 1,700 | — | — |
| 2017-10-20 | $19.36 | $26.50 | 3,300 | — | — |
| 2017-10-19 | $19.44 | $26.61 | 4,300 | — | — |
| 2017-10-18 | $19.50 | $26.69 | 5,200 | — | — |
| 2017-10-17 | $19.67 | $26.92 | 5,000 | — | — |
| 2017-10-16 | $19.75 | $27.03 | 10,600 | — | — |
| 2017-10-13 | $19.75 | $27.03 | 7,700 | — | — |
| 2017-10-12 | $19.74 | $27.02 | 6,700 | — | — |
| 2017-10-11 | $19.75 | $27.03 | 8,100 | — | — |
| 2017-10-10 | $19.75 | $27.03 | 10,300 | — | — |
| 2017-10-09 | $19.74 | $27.02 | 9,100 | — | — |
| 2017-10-06 | $19.72 | $26.99 | 5,500 | — | — |
| 2017-10-05 | $19.79 | $27.09 | 6,200 | — | — |
| 2017-10-04 | $19.73 | $27.00 | 23,000 | — | — |
| 2017-10-03 | $19.74 | $27.02 | 19,900 | — | — |
| 2017-10-02 | $19.94 | $27.29 | 12,200 | — | — |
| 2017-09-29 | $19.60 | $26.83 | 11,700 | — | — |
| 2017-09-28 | $19.61 | $26.84 | 7,800 | — | — |
| 2017-09-27 | $19.90 | $27.24 | 9,000 | — | — |
| 2017-09-26 | $19.05 | $26.07 | 4,600 | — | — |
| 2017-09-25 | $18.97 | $25.96 | 10,100 | — | — |
| 2017-09-22 | $19.38 | $26.53 | 10,900 | — | — |
| 2017-09-21 | $19.62 | $26.85 | 8,300 | — | — |
| 2017-09-20 | $19.60 | $26.83 | 101,600 | — | — |
| 2017-09-19 | $19.71 | $26.98 | 12,700 | — | — |
| 2017-09-18 | $19.73 | $27.00 | 7,500 | — | — |
| 2017-09-15 | $19.73 | $27.00 | 47,500 | — | — |
| 2017-09-14 | $19.73 | $27.00 | 37,900 | — | — |
| 2017-09-13 | $19.74 | $27.02 | 10,900 | — | — |
| 2017-09-12 | $19.69 | $26.95 | 10,300 | — | — |
| 2017-09-11 | $19.68 | $26.94 | 7,900 | — | — |
| 2017-09-08 | $19.23 | $26.32 | 3,500 | — | — |
| 2017-09-07 | $19.06 | $26.09 | 4,800 | — | — |
| 2017-09-06 | $18.97 | $25.96 | 10,400 | — | — |
| 2017-09-05 | $18.95 | $25.94 | 26,900 | — | — |
| 2017-09-01 | $18.99 | $25.99 | 12,700 | — | — |
| 2017-08-31 | $18.94 | $25.92 | 18,600 | — | — |
| 2017-08-30 | $19.07 | $26.10 | 6,800 | — | — |
| 2017-08-29 | $19.09 | $26.13 | 22,600 | — | — |
| 2017-08-28 | $19.40 | $26.55 | 5,800 | — | — |
| 2017-08-25 | $19.30 | $26.42 | 7,800 | — | — |
| 2017-08-24 | $18.98 | $25.98 | 8,900 | — | — |
| 2017-08-23 | $19.06 | $26.09 | 5,500 | — | — |
| 2017-08-22 | $18.86 | $25.81 | 7,700 | — | — |
| 2017-08-21 | $18.75 | $25.66 | 12,200 | — | — |
| 2017-08-18 | $18.85 | $25.80 | 18,200 | — | — |
| 2017-08-17 | $18.94 | $25.92 | 7,500 | — | — |
| 2017-08-16 | $19.13 | $25.99 | 4,400 | — | — |
| 2017-08-15 | $19.11 | $25.96 | 8,700 | — | — |
| 2017-08-14 | $19.15 | $26.02 | 21,400 | — | — |
| 2017-08-11 | $19.10 | $25.95 | 18,600 | — | — |
| 2017-08-10 | $19.17 | $26.05 | 6,100 | — | — |
| 2017-08-09 | $19.15 | $26.02 | 5,400 | — | — |
| 2017-08-08 | $19.11 | $25.96 | 8,100 | — | — |
| 2017-08-07 | $19.03 | $25.86 | 20,000 | — | — |
| 2017-08-04 | $19.18 | $26.06 | 8,900 | — | — |
| 2017-08-03 | $19.12 | $25.98 | 7,400 | — | — |
| 2017-08-02 | $19.11 | $25.96 | 7,700 | — | — |
| 2017-08-01 | $19.18 | $26.06 | 7,000 | — | — |
| 2017-07-31 | $19.00 | $25.82 | 4,600 | — | — |
| 2017-07-28 | $18.76 | $25.49 | 14,900 | — | — |
| 2017-07-27 | $18.86 | $25.62 | 6,600 | — | — |
| 2017-07-26 | $19.00 | $25.82 | 5,400 | — | — |
| 2017-07-25 | $19.00 | $25.82 | 5,500 | — | — |
| 2017-07-24 | $18.99 | $25.80 | 2,700 | — | — |
| 2017-07-21 | $19.05 | $25.88 | 9,500 | — | — |
| 2017-07-20 | $19.02 | $25.84 | 2,000 | — | — |
| 2017-07-19 | $19.05 | $25.88 | 2,400 | — | — |
| 2017-07-18 | $18.96 | $25.76 | 6,300 | — | — |
| 2017-07-17 | $18.98 | $25.79 | 6,300 | — | — |
| 2017-07-14 | $18.96 | $25.76 | 5,000 | — | — |
| 2017-07-13 | $19.05 | $25.88 | 2,600 | — | — |
| 2017-07-12 | $19.10 | $25.95 | 5,100 | — | — |
| 2017-07-11 | $18.93 | $25.72 | 4,000 | — | — |
| 2017-07-10 | $19.11 | $25.96 | 7,400 | — | — |
| 2017-07-07 | $19.56 | $26.58 | 4,700 | — | — |
| 2017-07-06 | $19.24 | $26.14 | 11,400 | — | — |
| 2017-07-05 | $19.51 | $26.51 | 14,200 | — | — |
| 2017-07-03 | $19.56 | $26.58 | 6,700 | — | — |
| 2017-06-30 | $19.25 | $26.15 | 4,900 | — | — |
| 2017-06-29 | $19.41 | $26.37 | 8,500 | — | — |
| 2017-06-28 | $19.55 | $26.56 | 10,700 | — | — |
| 2017-06-27 | $19.39 | $26.35 | 6,600 | — | — |
| 2017-06-26 | $19.40 | $26.36 | 6,900 | — | — |
| 2017-06-23 | $19.63 | $26.67 | 66,200 | — | — |
| 2017-06-22 | $19.11 | $25.96 | 7,100 | — | — |
| 2017-06-21 | $19.07 | $25.91 | 13,400 | — | — |
| 2017-06-20 | $19.16 | $26.03 | 7,700 | — | — |
| 2017-06-19 | $19.51 | $26.51 | 8,500 | — | — |
| 2017-06-16 | $19.53 | $26.54 | 20,000 | — | — |
| 2017-06-15 | $19.87 | $27.00 | 11,600 | — | — |
| 2017-06-14 | $19.88 | $27.01 | 9,300 | — | — |
| 2017-06-13 | $20.22 | $27.47 | 9,000 | — | — |
| 2017-06-12 | $20.34 | $27.64 | 16,400 | — | — |
| 2017-06-09 | $19.99 | $27.16 | 165,200 | — | — |
| 2017-06-08 | $19.26 | $26.17 | 7,800 | — | — |
| 2017-06-07 | $19.03 | $25.86 | 5,900 | — | — |
| 2017-06-06 | $19.07 | $25.91 | 14,600 | — | — |
| 2017-06-05 | $19.00 | $25.82 | 6,800 | — | — |
| 2017-06-02 | $19.09 | $25.94 | 12,600 | — | — |
| 2017-06-01 | $18.96 | $25.76 | 6,400 | — | — |
| 2017-05-31 | $19.00 | $25.82 | 5,300 | — | — |
| 2017-05-30 | $19.00 | $25.82 | 5,800 | — | — |
| 2017-05-26 | $19.10 | $25.95 | 8,400 | — | — |
| 2017-05-25 | $18.96 | $25.76 | 11,300 | — | — |
| 2017-05-24 | $19.08 | $25.92 | 5,500 | — | — |
| 2017-05-23 | $19.00 | $25.82 | 9,100 | — | — |
| 2017-05-22 | $19.06 | $25.90 | 15,500 | — | — |
| 2017-05-19 | $18.99 | $25.80 | 55,800 | — | — |
| 2017-05-18 | $18.96 | $25.76 | 8,700 | — | — |
| 2017-05-17 | $18.86 | $25.62 | 12,600 | — | — |
| 2017-05-16 | $19.02 | $25.67 | 17,100 | — | — |
| 2017-05-15 | $19.11 | $25.79 | 4,300 | — | — |
| 2017-05-12 | $18.96 | $25.58 | 20,700 | — | — |
| 2017-05-11 | $19.03 | $25.68 | 8,800 | — | — |
| 2017-05-10 | $19.02 | $25.67 | 8,300 | — | — |
| 2017-05-09 | $19.14 | $25.83 | 12,300 | — | — |
| 2017-05-08 | $19.13 | $25.81 | 114,000 | — | — |
| 2017-05-05 | $19.00 | $25.64 | 5,500 | — | — |
| 2017-05-04 | $19.04 | $25.69 | 3,800 | — | — |
| 2017-05-03 | $18.93 | $25.54 | 113,200 | — | — |
| 2017-05-02 | $18.92 | $25.53 | 5,900 | — | — |
| 2017-05-01 | $18.88 | $25.48 | 6,500 | — | — |
| 2017-04-28 | $19.23 | $25.95 | 5,400 | — | — |
| 2017-04-27 | $19.26 | $25.99 | 11,400 | — | — |
| 2017-04-26 | $19.19 | $25.90 | 9,500 | — | — |
| 2017-04-25 | $19.11 | $25.79 | 13,400 | — | — |
| 2017-04-24 | $19.27 | $26.00 | 10,700 | — | — |
| 2017-04-21 | $18.89 | $25.49 | 23,500 | — | — |
| 2017-04-20 | $18.73 | $25.27 | 15,100 | — | — |
| 2017-04-19 | $18.65 | $25.17 | 13,800 | — | — |
| 2017-04-18 | $18.60 | $25.10 | 13,500 | — | — |
| 2017-04-17 | $18.66 | $25.18 | 4,700 | — | — |
| 2017-04-13 | $18.43 | $24.87 | 4,000 | — | — |
| 2017-04-12 | $18.58 | $25.07 | 3,400 | — | — |
| 2017-04-11 | $18.80 | $25.37 | 4,700 | — | — |
| 2017-04-10 | $18.66 | $25.18 | 4,900 | — | — |
| 2017-04-07 | $18.63 | $25.14 | 20,300 | — | — |
| 2017-04-06 | $18.56 | $25.04 | 12,000 | — | — |
| 2017-04-05 | $18.38 | $24.80 | 12,700 | — | — |
| 2017-04-04 | $18.57 | $25.06 | 8,000 | — | — |
| 2017-04-03 | $18.53 | $25.00 | 14,200 | — | — |
| 2017-03-31 | $18.65 | $25.17 | 17,700 | — | — |
| 2017-03-30 | $18.56 | $25.04 | 12,700 | — | — |
| 2017-03-29 | $18.48 | $24.94 | 6,500 | — | — |
| 2017-03-28 | $18.74 | $25.29 | 4,700 | — | — |
| 2017-03-27 | $18.71 | $25.25 | 4,800 | — | — |
| 2017-03-24 | $18.62 | $25.13 | 6,200 | — | — |
| 2017-03-23 | $18.65 | $25.17 | 5,100 | — | — |
| 2017-03-22 | $18.52 | $24.99 | 17,900 | — | — |
| 2017-03-21 | $18.63 | $25.14 | 8,100 | — | — |
| 2017-03-20 | $18.72 | $25.26 | 8,600 | — | — |
| 2017-03-17 | $18.94 | $25.56 | 58,900 | — | — |
| 2017-03-16 | $18.71 | $25.25 | 11,100 | — | — |
| 2017-03-15 | $18.66 | $25.18 | 13,800 | — | — |
| 2017-03-14 | $18.74 | $25.29 | 12,900 | — | — |
| 2017-03-13 | $18.78 | $25.34 | 10,200 | — | — |
| 2017-03-10 | $18.73 | $25.27 | 8,600 | — | — |
| 2017-03-09 | $18.76 | $25.31 | 12,800 | — | — |
| 2017-03-08 | $18.67 | $25.19 | 18,200 | — | — |
| 2017-03-07 | $18.78 | $25.34 | 11,100 | — | — |
| 2017-03-06 | $18.85 | $25.44 | 9,800 | — | — |
| 2017-03-03 | $18.99 | $25.63 | 20,700 | — | — |
| 2017-03-02 | $18.78 | $25.34 | 6,800 | — | — |
| 2017-03-01 | $18.78 | $25.34 | 15,100 | — | — |
| 2017-02-28 | $18.66 | $25.18 | 18,900 | — | — |
| 2017-02-27 | $19.06 | $25.72 | 4,100 | — | — |
| 2017-02-24 | $19.12 | $25.80 | 23,200 | — | — |
| 2017-02-23 | $19.04 | $25.69 | 11,200 | — | — |
| 2017-02-22 | $18.80 | $25.37 | 8,000 | — | — |
| 2017-02-21 | $18.90 | $25.50 | 7,000 | — | — |
| 2017-02-17 | $18.88 | $25.48 | 16,400 | — | — |
| 2017-02-16 | $19.05 | $25.71 | 5,200 | — | — |
| 2017-02-15 | $19.12 | $25.80 | 42,800 | — | — |
| 2017-02-14 | $19.00 | $25.64 | 7,900 | — | — |
| 2017-02-13 | $18.82 | $25.40 | 13,400 | — | — |
| 2017-02-10 | $18.69 | $25.04 | 11,000 | — | — |
| 2017-02-09 | $18.75 | $25.13 | 11,300 | — | — |
| 2017-02-08 | $18.47 | $24.75 | 11,900 | — | — |
| 2017-02-07 | $18.62 | $24.95 | 35,500 | — | — |
| 2017-02-06 | $18.72 | $25.09 | 58,400 | — | — |
| 2017-02-03 | $18.60 | $24.92 | 36,900 | — | — |
| 2017-02-02 | $18.28 | $24.50 | 23,400 | — | — |
| 2017-02-01 | $18.40 | $24.66 | 40,700 | — | — |
| 2017-01-31 | $18.53 | $24.83 | 57,500 | — | — |
| 2017-01-30 | $18.89 | $25.31 | 10,200 | — | — |
| 2017-01-27 | $19.13 | $25.63 | 29,600 | — | — |
| 2017-01-26 | $18.70 | $25.06 | 16,000 | — | — |
| 2017-01-25 | $18.63 | $24.96 | 14,400 | — | — |
| 2017-01-24 | $18.77 | $25.15 | 12,100 | — | — |
| 2017-01-23 | $18.73 | $25.10 | 4,800 | — | — |
| 2017-01-20 | $18.80 | $25.19 | 10,000 | — | — |
| 2017-01-19 | $18.95 | $25.39 | 5,200 | — | — |
| 2017-01-18 | $19.02 | $25.49 | 14,900 | — | — |
| 2017-01-17 | $18.90 | $25.33 | 11,000 | — | — |
| 2017-01-13 | $19.11 | $25.61 | 6,700 | — | — |
| 2017-01-12 | $19.40 | $26.00 | 13,200 | — | — |
| 2017-01-11 | $19.47 | $26.09 | 6,400 | — | — |
| 2017-01-10 | $19.50 | $26.13 | 6,600 | — | — |
| 2017-01-09 | $19.67 | $26.36 | 7,900 | — | — |
| 2017-01-06 | $19.97 | $26.76 | 10,300 | — | — |
| 2017-01-05 | $19.87 | $26.63 | 20,900 | — | — |
| 2017-01-04 | $20.14 | $26.99 | 16,800 | — | — |
| 2017-01-03 | $20.11 | $26.95 | 15,400 | — | — |