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
- 1983-12-13 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 | $16.70 | $16.70 | 357,200 | — | — |
| 2017-12-28 | $15.87 | $15.87 | 40,800 | — | — |
| 2017-12-27 | $15.79 | $15.79 | 22,800 | — | — |
| 2017-12-26 | $15.74 | $15.74 | 40,200 | — | — |
| 2017-12-22 | $15.98 | $15.98 | 102,700 | — | — |
| 2017-12-21 | $16.00 | $16.00 | 52,400 | — | — |
| 2017-12-20 | $15.98 | $15.98 | 77,600 | — | — |
| 2017-12-19 | $16.01 | $16.01 | 39,300 | — | — |
| 2017-12-18 | $16.07 | $16.07 | 74,300 | — | — |
| 2017-12-15 | $16.07 | $16.07 | 123,100 | — | — |
| 2017-12-14 | $15.95 | $15.95 | 58,200 | — | — |
| 2017-12-13 | $15.96 | $15.96 | 50,000 | — | — |
| 2017-12-12 | $15.74 | $15.74 | 114,300 | — | — |
| 2017-12-11 | $16.01 | $16.01 | 36,800 | — | — |
| 2017-12-08 | $15.95 | $15.95 | 42,800 | — | — |
| 2017-12-07 | $15.90 | $15.90 | 45,600 | — | — |
| 2017-12-06 | $15.77 | $15.77 | 53,700 | — | — |
| 2017-12-05 | $15.92 | $15.92 | 36,800 | — | — |
| 2017-12-04 | $16.05 | $16.05 | 107,000 | — | — |
| 2017-12-01 | $16.11 | $16.11 | 91,000 | — | — |
| 2017-11-30 | $15.97 | $15.97 | 30,400 | — | — |
| 2017-11-29 | $16.00 | $16.00 | 70,900 | — | — |
| 2017-11-28 | $15.61 | $15.61 | 38,700 | — | — |
| 2017-11-27 | $15.49 | $15.49 | 22,400 | — | — |
| 2017-11-24 | $15.24 | $15.24 | 27,900 | — | — |
| 2017-11-22 | $15.31 | $15.31 | 25,400 | — | — |
| 2017-11-21 | $15.40 | $15.40 | 31,000 | — | — |
| 2017-11-20 | $15.28 | $15.28 | 48,300 | — | — |
| 2017-11-17 | $15.03 | $15.03 | 52,700 | — | — |
| 2017-11-16 | $14.85 | $14.85 | 45,800 | — | — |
| 2017-11-15 | $14.76 | $14.76 | 29,500 | — | — |
| 2017-11-14 | $14.67 | $14.67 | 18,400 | — | — |
| 2017-11-13 | $14.73 | $14.73 | 24,500 | — | — |
| 2017-11-10 | $14.76 | $14.76 | 95,400 | — | — |
| 2017-11-09 | $14.82 | $14.82 | 62,300 | — | — |
| 2017-11-08 | $14.83 | $14.83 | 105,300 | — | — |
| 2017-11-07 | $14.83 | $14.83 | 97,600 | — | — |
| 2017-11-06 | $15.25 | $15.25 | 35,000 | — | — |
| 2017-11-03 | $15.41 | $15.41 | 73,600 | — | — |
| 2017-11-02 | $15.62 | $15.62 | 42,200 | — | — |
| 2017-11-01 | $15.55 | $15.55 | 35,600 | — | — |
| 2017-10-31 | $15.65 | $15.65 | 53,900 | — | — |
| 2017-10-30 | $15.61 | $15.61 | 39,000 | — | — |
| 2017-10-27 | $15.99 | $15.99 | 38,500 | — | — |
| 2017-10-26 | $15.99 | $15.99 | 56,200 | — | — |
| 2017-10-25 | $15.99 | $15.99 | 37,400 | — | — |
| 2017-10-24 | $16.03 | $16.03 | 63,200 | — | — |
| 2017-10-23 | $15.95 | $15.95 | 56,300 | — | — |
| 2017-10-20 | $15.92 | $15.92 | 22,700 | — | — |
| 2017-10-19 | $15.96 | $15.96 | 15,000 | — | — |
| 2017-10-18 | $15.95 | $15.95 | 79,100 | — | — |
| 2017-10-17 | $15.87 | $15.87 | 35,900 | — | — |
| 2017-10-16 | $16.07 | $16.07 | 38,500 | — | — |
| 2017-10-13 | $16.03 | $16.03 | 26,700 | — | — |
| 2017-10-12 | $15.96 | $15.96 | 16,400 | — | — |
| 2017-10-11 | $15.99 | $15.99 | 34,600 | — | — |
| 2017-10-10 | $15.94 | $15.94 | 27,900 | — | — |
| 2017-10-09 | $15.91 | $15.91 | 39,600 | — | — |
| 2017-10-06 | $15.98 | $15.98 | 12,900 | — | — |
| 2017-10-05 | $15.97 | $15.97 | 26,800 | — | — |
| 2017-10-04 | $15.92 | $15.92 | 18,900 | — | — |
| 2017-10-03 | $15.97 | $15.97 | 27,300 | — | — |
| 2017-10-02 | $15.92 | $15.92 | 52,700 | — | — |
| 2017-09-29 | $15.72 | $15.72 | 102,800 | — | — |
| 2017-09-28 | $15.78 | $15.78 | 47,200 | — | — |
| 2017-09-27 | $16.04 | $16.04 | 113,500 | — | — |
| 2017-09-26 | $15.98 | $15.98 | 36,600 | — | — |
| 2017-09-25 | $15.94 | $15.94 | 71,600 | — | — |
| 2017-09-22 | $15.99 | $15.99 | 19,600 | — | — |
| 2017-09-21 | $16.07 | $16.07 | 15,000 | — | — |
| 2017-09-20 | $16.11 | $16.11 | 36,300 | — | — |
| 2017-09-19 | $16.20 | $16.20 | 55,400 | — | — |
| 2017-09-18 | $16.21 | $16.21 | 58,600 | — | — |
| 2017-09-15 | $16.01 | $16.01 | 104,700 | — | — |
| 2017-09-14 | $16.04 | $16.04 | 30,600 | — | — |
| 2017-09-13 | $15.93 | $15.93 | 37,500 | — | — |
| 2017-09-12 | $15.93 | $15.93 | 38,300 | — | — |
| 2017-09-11 | $15.73 | $15.73 | 12,500 | — | — |
| 2017-09-08 | $15.73 | $15.73 | 11,200 | — | — |
| 2017-09-07 | $15.67 | $15.67 | 30,000 | — | — |
| 2017-09-06 | $15.93 | $15.93 | 36,500 | — | — |
| 2017-09-05 | $15.76 | $15.76 | 39,800 | — | — |
| 2017-09-01 | $15.79 | $15.79 | 41,900 | — | — |
| 2017-08-31 | $15.76 | $15.76 | 54,600 | — | — |
| 2017-08-30 | $15.74 | $15.74 | 28,100 | — | — |
| 2017-08-29 | $15.68 | $15.68 | 36,300 | — | — |
| 2017-08-28 | $15.66 | $15.66 | 43,500 | — | — |
| 2017-08-25 | $15.60 | $15.60 | 31,300 | — | — |
| 2017-08-24 | $15.56 | $15.56 | 18,900 | — | — |
| 2017-08-23 | $15.50 | $15.50 | 46,800 | — | — |
| 2017-08-22 | $15.69 | $15.69 | 12,600 | — | — |
| 2017-08-21 | $15.65 | $15.65 | 33,300 | — | — |
| 2017-08-18 | $15.53 | $15.53 | 53,700 | — | — |
| 2017-08-17 | $15.61 | $15.61 | 42,100 | — | — |
| 2017-08-16 | $15.72 | $15.72 | 29,700 | — | — |
| 2017-08-15 | $16.03 | $16.03 | 108,200 | — | — |
| 2017-08-14 | $15.96 | $15.96 | 35,200 | — | — |
| 2017-08-11 | $15.59 | $15.59 | 33,000 | — | — |
| 2017-08-10 | $15.65 | $15.65 | 61,100 | — | — |
| 2017-08-09 | $15.68 | $15.68 | 56,000 | — | — |
| 2017-08-08 | $15.63 | $15.63 | 10,900 | — | — |
| 2017-08-07 | $15.48 | $15.48 | 19,400 | — | — |
| 2017-08-04 | $15.57 | $15.57 | 8,900 | — | — |
| 2017-08-03 | $15.55 | $15.55 | 69,000 | — | — |
| 2017-08-02 | $15.42 | $15.42 | 159,200 | — | — |
| 2017-08-01 | $16.00 | $16.00 | 23,000 | — | — |
| 2017-07-31 | $15.96 | $15.96 | 18,700 | — | — |
| 2017-07-28 | $16.02 | $16.02 | 36,100 | — | — |
| 2017-07-27 | $16.02 | $16.02 | 31,900 | — | — |
| 2017-07-26 | $16.03 | $16.03 | 44,400 | — | — |
| 2017-07-25 | $15.87 | $15.87 | 38,600 | — | — |
| 2017-07-24 | $15.88 | $15.88 | 28,500 | — | — |
| 2017-07-21 | $15.84 | $15.84 | 23,100 | — | — |
| 2017-07-20 | $16.06 | $16.06 | 49,400 | — | — |
| 2017-07-19 | $16.02 | $16.02 | 22,600 | — | — |
| 2017-07-18 | $15.98 | $15.98 | 22,800 | — | — |
| 2017-07-17 | $16.01 | $16.01 | 55,400 | — | — |
| 2017-07-14 | $15.89 | $15.89 | 62,300 | — | — |
| 2017-07-13 | $15.49 | $15.49 | 54,500 | — | — |
| 2017-07-12 | $15.79 | $15.79 | 28,200 | — | — |
| 2017-07-11 | $15.65 | $15.65 | 24,100 | — | — |
| 2017-07-10 | $15.90 | $15.90 | 39,500 | — | — |
| 2017-07-07 | $15.96 | $15.96 | 25,700 | — | — |
| 2017-07-06 | $15.80 | $15.80 | 41,700 | — | — |
| 2017-07-05 | $15.92 | $15.92 | 22,900 | — | — |
| 2017-07-03 | $16.19 | $16.19 | 10,100 | — | — |
| 2017-06-30 | $16.13 | $16.13 | 20,900 | — | — |
| 2017-06-29 | $16.19 | $16.19 | 51,900 | — | — |
| 2017-06-28 | $16.07 | $16.07 | 19,800 | — | — |
| 2017-06-27 | $15.73 | $15.73 | 24,900 | — | — |
| 2017-06-26 | $15.73 | $15.73 | 36,200 | — | — |
| 2017-06-23 | $15.44 | $15.44 | 98,200 | — | — |
| 2017-06-22 | $15.52 | $15.52 | 13,700 | — | — |
| 2017-06-21 | $15.68 | $15.68 | 25,500 | — | — |
| 2017-06-20 | $15.69 | $15.69 | 9,900 | — | — |
| 2017-06-19 | $15.91 | $15.91 | 14,200 | — | — |
| 2017-06-16 | $15.83 | $15.83 | 92,100 | — | — |
| 2017-06-15 | $16.08 | $16.08 | 52,000 | — | — |
| 2017-06-14 | $16.47 | $16.47 | 23,400 | — | — |
| 2017-06-13 | $16.33 | $16.33 | 16,600 | — | — |
| 2017-06-12 | $16.33 | $16.33 | 22,700 | — | — |
| 2017-06-09 | $16.52 | $16.52 | 40,000 | — | — |
| 2017-06-08 | $16.39 | $16.39 | 49,200 | — | — |
| 2017-06-07 | $16.30 | $16.30 | 24,500 | — | — |
| 2017-06-06 | $16.25 | $16.25 | 20,400 | — | — |
| 2017-06-05 | $16.51 | $16.51 | 16,600 | — | — |
| 2017-06-02 | $16.63 | $16.63 | 62,800 | — | — |
| 2017-06-01 | $16.11 | $16.11 | 27,400 | — | — |
| 2017-05-31 | $15.96 | $15.96 | 27,800 | — | — |
| 2017-05-30 | $15.82 | $15.82 | 55,400 | — | — |
| 2017-05-26 | $16.12 | $16.12 | 24,700 | — | — |
| 2017-05-25 | $16.00 | $16.00 | 29,500 | — | — |
| 2017-05-24 | $15.87 | $15.87 | 28,200 | — | — |
| 2017-05-23 | $16.03 | $16.03 | 41,000 | — | — |
| 2017-05-22 | $16.01 | $16.01 | 29,400 | — | — |
| 2017-05-19 | $15.76 | $15.76 | 44,800 | — | — |
| 2017-05-18 | $15.64 | $15.64 | 51,500 | — | — |
| 2017-05-17 | $15.12 | $15.12 | 33,400 | — | — |
| 2017-05-16 | $15.49 | $15.49 | 26,300 | — | — |
| 2017-05-15 | $15.59 | $15.59 | 51,900 | — | — |
| 2017-05-12 | $15.20 | $15.20 | 54,300 | — | — |
| 2017-05-11 | $15.32 | $15.32 | 17,100 | — | — |
| 2017-05-10 | $15.60 | $15.60 | 22,400 | — | — |
| 2017-05-09 | $15.83 | $15.83 | 54,800 | — | — |
| 2017-05-08 | $15.40 | $15.40 | 24,900 | — | — |
| 2017-05-05 | $15.31 | $15.31 | 41,500 | — | — |
| 2017-05-04 | $15.02 | $15.02 | 23,000 | — | — |
| 2017-05-03 | $15.10 | $15.10 | 29,200 | — | — |
| 2017-05-02 | $14.99 | $14.99 | 99,600 | — | — |
| 2017-05-01 | $15.68 | $15.68 | 14,500 | — | — |
| 2017-04-28 | $15.73 | $15.73 | 32,200 | — | — |
| 2017-04-27 | $15.61 | $15.61 | 29,900 | — | — |
| 2017-04-26 | $15.51 | $15.51 | 35,400 | — | — |
| 2017-04-25 | $14.89 | $14.89 | 38,700 | — | — |
| 2017-04-24 | $14.81 | $14.81 | 46,000 | — | — |
| 2017-04-21 | $14.65 | $14.65 | 73,500 | — | — |
| 2017-04-20 | $14.74 | $14.74 | 61,900 | — | — |
| 2017-04-19 | $14.69 | $14.69 | 49,800 | — | — |
| 2017-04-18 | $14.85 | $14.85 | 28,800 | — | — |
| 2017-04-17 | $15.04 | $15.04 | 50,300 | — | — |
| 2017-04-13 | $14.92 | $14.92 | 46,600 | — | — |
| 2017-04-12 | $14.86 | $14.86 | 44,000 | — | — |
| 2017-04-11 | $14.73 | $14.73 | 53,800 | — | — |
| 2017-04-10 | $14.78 | $14.78 | 45,100 | — | — |
| 2017-04-07 | $14.77 | $14.77 | 18,600 | — | — |
| 2017-04-06 | $14.75 | $14.75 | 31,300 | — | — |
| 2017-04-05 | $14.77 | $14.77 | 39,300 | — | — |
| 2017-04-04 | $14.99 | $14.99 | 28,900 | — | — |
| 2017-04-03 | $15.12 | $15.12 | 36,800 | — | — |
| 2017-03-31 | $15.54 | $15.54 | 34,500 | — | — |
| 2017-03-30 | $15.50 | $15.50 | 23,400 | — | — |
| 2017-03-29 | $15.49 | $15.49 | 26,600 | — | — |
| 2017-03-28 | $15.75 | $15.75 | 14,800 | — | — |
| 2017-03-27 | $15.84 | $15.84 | 16,200 | — | — |
| 2017-03-24 | $15.95 | $15.95 | 18,400 | — | — |
| 2017-03-23 | $15.97 | $15.97 | 24,300 | — | — |
| 2017-03-22 | $15.91 | $15.91 | 21,200 | — | — |
| 2017-03-21 | $16.00 | $16.00 | 35,700 | — | — |
| 2017-03-20 | $16.27 | $16.27 | 26,000 | — | — |
| 2017-03-17 | $16.04 | $16.04 | 98,200 | — | — |
| 2017-03-16 | $15.50 | $15.50 | 27,200 | — | — |
| 2017-03-15 | $15.23 | $15.23 | 23,400 | — | — |
| 2017-03-14 | $15.27 | $15.27 | 19,200 | — | — |
| 2017-03-13 | $15.43 | $15.43 | 11,100 | — | — |
| 2017-03-10 | $15.52 | $15.52 | 19,200 | — | — |
| 2017-03-09 | $15.75 | $15.75 | 24,500 | — | — |
| 2017-03-08 | $15.43 | $15.43 | 20,700 | — | — |
| 2017-03-07 | $15.61 | $15.61 | 30,600 | — | — |
| 2017-03-06 | $15.87 | $15.87 | 42,900 | — | — |
| 2017-03-03 | $15.91 | $15.91 | 36,500 | — | — |
| 2017-03-02 | $15.97 | $15.97 | 21,400 | — | — |
| 2017-03-01 | $15.98 | $15.98 | 21,300 | — | — |
| 2017-02-28 | $15.94 | $15.94 | 30,600 | — | — |
| 2017-02-27 | $16.14 | $16.14 | 16,000 | — | — |
| 2017-02-24 | $16.16 | $16.16 | 24,000 | — | — |
| 2017-02-23 | $16.10 | $16.10 | 25,500 | — | — |
| 2017-02-22 | $16.10 | $16.10 | 14,300 | — | — |
| 2017-02-21 | $15.99 | $15.99 | 23,700 | — | — |
| 2017-02-17 | $16.16 | $16.16 | 20,200 | — | — |
| 2017-02-16 | $16.30 | $16.30 | 13,500 | — | — |
| 2017-02-15 | $16.51 | $16.51 | 13,000 | — | — |
| 2017-02-14 | $16.61 | $16.61 | 11,800 | — | — |
| 2017-02-13 | $16.69 | $16.69 | 19,800 | — | — |
| 2017-02-10 | $16.44 | $16.44 | 53,900 | — | — |
| 2017-02-09 | $16.22 | $16.22 | 91,400 | — | — |
| 2017-02-08 | $16.13 | $16.13 | 32,700 | — | — |
| 2017-02-07 | $16.46 | $16.46 | 22,400 | — | — |
| 2017-02-06 | $16.26 | $16.26 | 17,500 | — | — |
| 2017-02-03 | $16.33 | $16.33 | 28,200 | — | — |
| 2017-02-02 | $16.20 | $16.20 | 45,300 | — | — |
| 2017-02-01 | $16.27 | $16.27 | 28,600 | — | — |
| 2017-01-31 | $16.35 | $16.35 | 38,000 | — | — |
| 2017-01-30 | $15.97 | $15.97 | 26,100 | — | — |
| 2017-01-27 | $16.72 | $16.72 | 20,100 | — | — |
| 2017-01-26 | $16.79 | $16.79 | 13,500 | — | — |
| 2017-01-25 | $16.92 | $16.92 | 21,700 | — | — |
| 2017-01-24 | $16.95 | $16.95 | 27,300 | — | — |
| 2017-01-23 | $16.66 | $16.66 | 14,500 | — | — |
| 2017-01-20 | $16.76 | $16.76 | 69,900 | — | — |
| 2017-01-19 | $16.56 | $16.56 | 48,900 | — | — |
| 2017-01-18 | $16.63 | $16.63 | 26,800 | — | — |
| 2017-01-17 | $16.60 | $16.60 | 51,700 | — | — |
| 2017-01-13 | $16.92 | $16.92 | 36,200 | — | — |
| 2017-01-12 | $16.62 | $16.62 | 18,500 | — | — |
| 2017-01-11 | $16.83 | $16.83 | 15,800 | — | — |
| 2017-01-10 | $16.87 | $16.87 | 25,600 | — | — |
| 2017-01-09 | $16.91 | $16.91 | 40,600 | — | — |
| 2017-01-06 | $16.85 | $16.85 | 52,300 | — | — |
| 2017-01-05 | $16.72 | $16.72 | 48,800 | — | — |
| 2017-01-04 | $16.84 | $16.84 | 53,700 | — | — |
| 2017-01-03 | $16.68 | $16.68 | 55,300 | — | — |