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
- 1997-09-25 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 | $19.85 | $19.85 | 22,800 | — | — |
| 2017-12-28 | $19.85 | $19.85 | 14,400 | — | — |
| 2017-12-27 | $19.70 | $19.70 | 54,100 | — | — |
| 2017-12-26 | $19.65 | $19.65 | 247,000 | — | — |
| 2017-12-22 | $19.55 | $19.55 | 23,800 | — | — |
| 2017-12-21 | $19.75 | $19.75 | 15,600 | — | — |
| 2017-12-20 | $19.60 | $19.60 | 15,300 | — | — |
| 2017-12-19 | $20.10 | $20.10 | 9,700 | — | — |
| 2017-12-18 | $20.15 | $20.15 | 53,600 | — | — |
| 2017-12-15 | $19.80 | $19.80 | 22,900 | — | — |
| 2017-12-14 | $19.55 | $19.55 | 35,400 | — | — |
| 2017-12-13 | $19.95 | $19.95 | 14,500 | — | — |
| 2017-12-12 | $19.90 | $19.90 | 15,000 | — | — |
| 2017-12-11 | $19.85 | $19.85 | 40,900 | — | — |
| 2017-12-08 | $20.25 | $20.25 | 30,300 | — | — |
| 2017-12-07 | $20.35 | $20.35 | 24,100 | — | — |
| 2017-12-06 | $20.25 | $20.25 | 55,100 | — | — |
| 2017-12-05 | $20.45 | $20.45 | 41,800 | — | — |
| 2017-12-04 | $20.70 | $20.70 | 129,000 | — | — |
| 2017-12-01 | $19.85 | $19.85 | 111,000 | — | — |
| 2017-11-30 | $20.05 | $20.05 | 58,700 | — | — |
| 2017-11-29 | $20.60 | $20.60 | 20,900 | — | — |
| 2017-11-28 | $20.70 | $20.70 | 26,400 | — | — |
| 2017-11-27 | $20.70 | $20.70 | 23,000 | — | — |
| 2017-11-24 | $20.75 | $20.75 | 5,000 | — | — |
| 2017-11-22 | $20.75 | $20.75 | 24,900 | — | — |
| 2017-11-21 | $20.50 | $20.50 | 52,900 | — | — |
| 2017-11-20 | $20.30 | $20.30 | 34,700 | — | — |
| 2017-11-17 | $20.35 | $20.35 | 33,500 | — | — |
| 2017-11-16 | $20.35 | $20.35 | 51,600 | — | — |
| 2017-11-15 | $20.55 | $20.55 | 45,600 | — | — |
| 2017-11-14 | $20.45 | $20.45 | 43,500 | — | — |
| 2017-11-13 | $20.40 | $20.40 | 39,700 | — | — |
| 2017-11-10 | $20.15 | $20.15 | 35,800 | — | — |
| 2017-11-09 | $20.15 | $20.15 | 25,700 | — | — |
| 2017-11-08 | $19.85 | $19.85 | 26,800 | — | — |
| 2017-11-07 | $19.50 | $19.50 | 67,600 | — | — |
| 2017-11-06 | $19.50 | $19.50 | 108,900 | — | — |
| 2017-11-03 | $20.10 | $20.10 | 47,400 | — | — |
| 2017-11-02 | $19.60 | $19.60 | 65,700 | — | — |
| 2017-11-01 | $19.60 | $19.60 | 30,800 | — | — |
| 2017-10-31 | $20.30 | $20.30 | 46,000 | — | — |
| 2017-10-30 | $20.35 | $20.35 | 56,300 | — | — |
| 2017-10-27 | $20.35 | $20.35 | 62,400 | — | — |
| 2017-10-26 | $19.55 | $19.55 | 125,800 | — | — |
| 2017-10-25 | $19.45 | $19.45 | 182,300 | — | — |
| 2017-10-24 | $20.50 | $20.50 | 22,500 | — | — |
| 2017-10-23 | $20.55 | $20.55 | 68,300 | — | — |
| 2017-10-20 | $20.45 | $20.45 | 41,900 | — | — |
| 2017-10-19 | $20.40 | $20.40 | 72,500 | — | — |
| 2017-10-18 | $20.65 | $20.65 | 500,100 | — | — |
| 2017-10-17 | $20.25 | $20.25 | 40,300 | — | — |
| 2017-10-16 | $20.75 | $20.75 | 64,400 | — | — |
| 2017-10-13 | $20.90 | $20.90 | 42,600 | — | — |
| 2017-10-12 | $21.60 | $21.60 | 37,100 | — | — |
| 2017-10-11 | $21.80 | $21.80 | 58,100 | — | — |
| 2017-10-10 | $21.65 | $21.65 | 65,800 | — | — |
| 2017-10-09 | $21.85 | $21.85 | 162,400 | — | — |
| 2017-10-06 | $21.55 | $21.55 | 5,700 | — | — |
| 2017-10-05 | $21.45 | $21.45 | 7,600 | — | — |
| 2017-10-04 | $21.80 | $21.80 | 9,100 | — | — |
| 2017-10-03 | $22.00 | $22.00 | 32,700 | — | — |
| 2017-10-02 | $21.15 | $21.15 | 8,200 | — | — |
| 2017-09-29 | $21.05 | $21.05 | 20,900 | — | — |
| 2017-09-28 | $21.53 | $21.53 | 26,600 | — | — |
| 2017-09-27 | $21.55 | $21.55 | 64,600 | — | — |
| 2017-09-26 | $20.90 | $20.90 | 18,000 | — | — |
| 2017-09-25 | $20.70 | $20.70 | 14,900 | — | — |
| 2017-09-22 | $20.75 | $20.75 | 14,800 | — | — |
| 2017-09-21 | $20.70 | $20.70 | 8,800 | — | — |
| 2017-09-20 | $20.80 | $20.80 | 34,300 | — | — |
| 2017-09-19 | $20.10 | $20.10 | 13,900 | — | — |
| 2017-09-18 | $20.05 | $20.05 | 22,200 | — | — |
| 2017-09-15 | $19.90 | $19.90 | 20,400 | — | — |
| 2017-09-14 | $19.75 | $19.75 | 17,700 | — | — |
| 2017-09-13 | $19.70 | $19.70 | 16,300 | — | — |
| 2017-09-12 | $19.70 | $19.70 | 18,800 | — | — |
| 2017-09-11 | $19.85 | $19.85 | 26,500 | — | — |
| 2017-09-08 | $19.35 | $19.35 | 12,300 | — | — |
| 2017-09-07 | $19.70 | $19.70 | 11,000 | — | — |
| 2017-09-06 | $19.65 | $19.65 | 30,000 | — | — |
| 2017-09-05 | $19.60 | $19.60 | 26,000 | — | — |
| 2017-09-01 | $19.50 | $19.50 | 30,600 | — | — |
| 2017-08-31 | $19.60 | $19.60 | 63,400 | — | — |
| 2017-08-30 | $19.40 | $19.40 | 28,100 | — | — |
| 2017-08-29 | $19.10 | $19.10 | 43,800 | — | — |
| 2017-08-28 | $18.70 | $18.70 | 55,600 | — | — |
| 2017-08-25 | $18.75 | $18.75 | 13,100 | — | — |
| 2017-08-24 | $18.65 | $18.65 | 15,700 | — | — |
| 2017-08-23 | $18.30 | $18.30 | 13,200 | — | — |
| 2017-08-22 | $18.35 | $18.35 | 19,300 | — | — |
| 2017-08-21 | $18.25 | $18.25 | 43,300 | — | — |
| 2017-08-18 | $18.85 | $18.85 | 39,800 | — | — |
| 2017-08-17 | $18.95 | $18.95 | 96,600 | — | — |
| 2017-08-16 | $19.85 | $19.85 | 21,600 | — | — |
| 2017-08-15 | $19.30 | $19.30 | 80,800 | — | — |
| 2017-08-14 | $18.80 | $18.80 | 53,100 | — | — |
| 2017-08-11 | $18.70 | $18.70 | 55,300 | — | — |
| 2017-08-10 | $18.55 | $18.55 | 126,300 | — | — |
| 2017-08-09 | $19.55 | $19.55 | 34,600 | — | — |
| 2017-08-08 | $19.90 | $19.90 | 58,500 | — | — |
| 2017-08-07 | $20.75 | $20.75 | 174,500 | — | — |
| 2017-08-04 | $20.35 | $20.35 | 84,600 | — | — |
| 2017-08-03 | $19.98 | $19.98 | 42,000 | — | — |
| 2017-08-02 | $20.60 | $20.60 | 22,700 | — | — |
| 2017-08-01 | $21.85 | $21.85 | 18,300 | — | — |
| 2017-07-31 | $21.35 | $21.35 | 25,500 | — | — |
| 2017-07-28 | $21.40 | $21.40 | 34,300 | — | — |
| 2017-07-27 | $21.80 | $21.80 | 32,300 | — | — |
| 2017-07-26 | $22.05 | $22.05 | 23,800 | — | — |
| 2017-07-25 | $22.00 | $22.00 | 59,600 | — | — |
| 2017-07-24 | $22.05 | $22.05 | 61,300 | — | — |
| 2017-07-21 | $21.85 | $21.85 | 56,700 | — | — |
| 2017-07-20 | $21.85 | $21.85 | 32,800 | — | — |
| 2017-07-19 | $22.00 | $22.00 | 57,600 | — | — |
| 2017-07-18 | $20.90 | $20.90 | 36,500 | — | — |
| 2017-07-17 | $21.30 | $21.30 | 74,000 | — | — |
| 2017-07-14 | $20.50 | $20.50 | 30,300 | — | — |
| 2017-07-13 | $20.05 | $20.05 | 58,300 | — | — |
| 2017-07-12 | $19.75 | $19.75 | 39,900 | — | — |
| 2017-07-11 | $19.45 | $19.45 | 11,400 | — | — |
| 2017-07-10 | $19.45 | $19.45 | 19,300 | — | — |
| 2017-07-07 | $19.55 | $19.55 | 32,500 | — | — |
| 2017-07-06 | $19.55 | $19.55 | 18,400 | — | — |
| 2017-07-05 | $19.75 | $19.75 | 17,200 | — | — |
| 2017-07-03 | $19.60 | $19.60 | 7,500 | — | — |
| 2017-06-30 | $19.35 | $19.35 | 25,100 | — | — |
| 2017-06-29 | $18.80 | $18.80 | 50,500 | — | — |
| 2017-06-28 | $19.30 | $19.30 | 72,200 | — | — |
| 2017-06-27 | $19.65 | $19.65 | 18,400 | — | — |
| 2017-06-26 | $19.80 | $19.80 | 45,400 | — | — |
| 2017-06-23 | $19.70 | $19.70 | 13,100 | — | — |
| 2017-06-22 | $19.95 | $19.95 | 29,800 | — | — |
| 2017-06-21 | $20.00 | $20.00 | 17,500 | — | — |
| 2017-06-20 | $20.10 | $20.10 | 28,100 | — | — |
| 2017-06-19 | $20.20 | $20.20 | 17,100 | — | — |
| 2017-06-16 | $19.70 | $19.70 | 19,600 | — | — |
| 2017-06-15 | $19.70 | $19.70 | 15,800 | — | — |
| 2017-06-14 | $19.70 | $19.70 | 14,400 | — | — |
| 2017-06-13 | $19.60 | $19.60 | 41,800 | — | — |
| 2017-06-12 | $19.50 | $19.50 | 22,600 | — | — |
| 2017-06-09 | $19.55 | $19.55 | 38,400 | — | — |
| 2017-06-08 | $19.90 | $19.90 | 24,300 | — | — |
| 2017-06-07 | $19.80 | $19.80 | 17,700 | — | — |
| 2017-06-06 | $19.90 | $19.90 | 34,900 | — | — |
| 2017-06-05 | $19.85 | $19.85 | 38,600 | — | — |
| 2017-06-02 | $20.30 | $20.30 | 42,300 | — | — |
| 2017-06-01 | $20.15 | $20.15 | 31,000 | — | — |
| 2017-05-31 | $20.50 | $20.50 | 26,700 | — | — |
| 2017-05-30 | $20.75 | $20.75 | 34,300 | — | — |
| 2017-05-26 | $20.05 | $20.05 | 14,800 | — | — |
| 2017-05-25 | $20.30 | $20.30 | 27,900 | — | — |
| 2017-05-24 | $20.50 | $20.50 | 34,200 | — | — |
| 2017-05-23 | $21.15 | $21.15 | 75,200 | — | — |
| 2017-05-22 | $20.70 | $20.70 | 28,700 | — | — |
| 2017-05-19 | $20.35 | $20.35 | 48,800 | — | — |
| 2017-05-18 | $20.02 | $20.02 | 35,600 | — | — |
| 2017-05-17 | $19.90 | $19.90 | 30,500 | — | — |
| 2017-05-16 | $20.05 | $20.05 | 28,700 | — | — |
| 2017-05-15 | $20.25 | $20.25 | 11,600 | — | — |
| 2017-05-12 | $20.30 | $20.30 | 23,200 | — | — |
| 2017-05-11 | $20.25 | $20.25 | 65,600 | — | — |
| 2017-05-10 | $20.35 | $20.35 | 91,000 | — | — |
| 2017-05-09 | $20.70 | $20.70 | 53,200 | — | — |
| 2017-05-08 | $20.85 | $20.85 | 35,200 | — | — |
| 2017-05-05 | $21.40 | $21.40 | 208,600 | — | — |
| 2017-05-04 | $20.35 | $20.35 | 121,600 | — | — |
| 2017-05-03 | $18.20 | $18.20 | 165,500 | — | — |
| 2017-05-02 | $18.80 | $18.80 | 30,300 | — | — |
| 2017-05-01 | $19.00 | $19.00 | 9,300 | — | — |
| 2017-04-28 | $19.10 | $19.10 | 42,900 | — | — |
| 2017-04-27 | $18.90 | $18.90 | 12,400 | — | — |
| 2017-04-26 | $18.70 | $18.70 | 25,000 | — | — |
| 2017-04-25 | $18.55 | $18.55 | 15,900 | — | — |
| 2017-04-24 | $18.55 | $18.55 | 29,700 | — | — |
| 2017-04-21 | $18.20 | $18.20 | 30,200 | — | — |
| 2017-04-20 | $18.25 | $18.25 | 13,200 | — | — |
| 2017-04-19 | $18.00 | $18.00 | 19,200 | — | — |
| 2017-04-18 | $17.75 | $17.75 | 19,900 | — | — |
| 2017-04-17 | $18.00 | $18.00 | 19,400 | — | — |
| 2017-04-13 | $17.65 | $17.65 | 15,100 | — | — |
| 2017-04-12 | $17.95 | $17.95 | 25,200 | — | — |
| 2017-04-11 | $18.50 | $18.50 | 17,800 | — | — |
| 2017-04-10 | $18.35 | $18.35 | 17,100 | — | — |
| 2017-04-07 | $19.10 | $19.10 | 23,900 | — | — |
| 2017-04-06 | $19.00 | $19.00 | 51,100 | — | — |
| 2017-04-05 | $18.25 | $18.25 | 128,800 | — | — |
| 2017-04-04 | $20.10 | $20.10 | 32,000 | — | — |
| 2017-04-03 | $21.10 | $21.10 | 30,700 | — | — |
| 2017-03-31 | $21.50 | $21.50 | 20,700 | — | — |
| 2017-03-30 | $21.50 | $21.50 | 20,600 | — | — |
| 2017-03-29 | $21.05 | $21.05 | 41,200 | — | — |
| 2017-03-28 | $22.05 | $22.05 | 29,800 | — | — |
| 2017-03-27 | $22.00 | $22.00 | 40,500 | — | — |
| 2017-03-24 | $21.20 | $21.20 | 101,000 | — | — |
| 2017-03-23 | $19.85 | $19.85 | 57,000 | — | — |
| 2017-03-22 | $18.70 | $18.70 | 22,700 | — | — |
| 2017-03-21 | $18.30 | $18.30 | 33,000 | — | — |
| 2017-03-20 | $18.35 | $18.35 | 19,500 | — | — |
| 2017-03-17 | $18.30 | $18.30 | 14,500 | — | — |
| 2017-03-16 | $18.20 | $18.20 | 11,300 | — | — |
| 2017-03-15 | $18.10 | $18.10 | 28,100 | — | — |
| 2017-03-14 | $18.30 | $18.30 | 33,200 | — | — |
| 2017-03-13 | $18.20 | $18.20 | 14,700 | — | — |
| 2017-03-10 | $18.30 | $18.30 | 18,400 | — | — |
| 2017-03-09 | $18.65 | $18.65 | 28,500 | — | — |
| 2017-03-08 | $18.30 | $18.30 | 33,000 | — | — |
| 2017-03-07 | $18.30 | $18.30 | 23,100 | — | — |
| 2017-03-06 | $18.35 | $18.35 | 30,500 | — | — |
| 2017-03-03 | $18.30 | $18.30 | 50,600 | — | — |
| 2017-03-02 | $18.45 | $18.45 | 35,600 | — | — |
| 2017-03-01 | $18.55 | $18.55 | 47,300 | — | — |
| 2017-02-28 | $18.45 | $18.45 | 52,000 | — | — |
| 2017-02-27 | $18.30 | $18.30 | 51,500 | — | — |
| 2017-02-24 | $17.90 | $17.90 | 26,600 | — | — |
| 2017-02-23 | $18.05 | $18.05 | 38,500 | — | — |
| 2017-02-22 | $18.20 | $18.20 | 79,600 | — | — |
| 2017-02-21 | $17.90 | $17.90 | 65,300 | — | — |
| 2017-02-17 | $17.05 | $17.05 | 20,500 | — | — |
| 2017-02-16 | $17.20 | $17.20 | 33,100 | — | — |
| 2017-02-15 | $17.00 | $17.00 | 92,300 | — | — |
| 2017-02-14 | $17.00 | $17.00 | 138,200 | — | — |
| 2017-02-13 | $18.05 | $18.05 | 74,300 | — | — |
| 2017-02-10 | $18.50 | $18.50 | 26,400 | — | — |
| 2017-02-09 | $18.65 | $18.65 | 42,200 | — | — |
| 2017-02-08 | $18.35 | $18.35 | 48,900 | — | — |
| 2017-02-07 | $18.80 | $18.80 | 42,400 | — | — |
| 2017-02-06 | $19.05 | $19.05 | 42,600 | — | — |
| 2017-02-03 | $19.15 | $19.15 | 12,600 | — | — |
| 2017-02-02 | $19.00 | $19.00 | 30,900 | — | — |
| 2017-02-01 | $18.90 | $18.90 | 34,000 | — | — |
| 2017-01-31 | $18.85 | $18.85 | 98,900 | — | — |
| 2017-01-30 | $18.40 | $18.40 | 136,900 | — | — |
| 2017-01-27 | $18.35 | $18.35 | 14,000 | — | — |
| 2017-01-26 | $18.20 | $18.20 | 37,200 | — | — |
| 2017-01-25 | $18.30 | $18.30 | 34,400 | — | — |
| 2017-01-24 | $18.30 | $18.30 | 61,100 | — | — |
| 2017-01-23 | $18.05 | $18.05 | 133,400 | — | — |
| 2017-01-20 | $17.30 | $17.30 | 21,400 | — | — |
| 2017-01-19 | $17.15 | $17.15 | 30,100 | — | — |
| 2017-01-18 | $17.10 | $17.10 | 42,000 | — | — |
| 2017-01-17 | $17.50 | $17.50 | 57,000 | — | — |
| 2017-01-13 | $17.85 | $17.85 | 54,000 | — | — |
| 2017-01-12 | $17.95 | $17.95 | 106,300 | — | — |
| 2017-01-11 | $18.65 | $18.65 | 9,600 | — | — |
| 2017-01-10 | $18.75 | $18.75 | 17,200 | — | — |
| 2017-01-09 | $18.80 | $18.80 | 16,900 | — | — |
| 2017-01-06 | $18.65 | $18.65 | 17,200 | — | — |
| 2017-01-05 | $18.70 | $18.70 | 106,100 | — | — |
| 2017-01-04 | $18.60 | $18.60 | 33,200 | — | — |
| 2017-01-03 | $18.55 | $18.55 | 140,400 | — | — |