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
- 1999-09-30 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 | $19.40 | $19.40 | 149,000 | — | — |
| 2017-12-28 | $19.57 | $19.57 | 190,000 | — | — |
| 2017-12-27 | $19.59 | $19.59 | 87,100 | — | — |
| 2017-12-26 | $19.58 | $19.58 | 341,100 | — | — |
| 2017-12-22 | $19.77 | $19.77 | 64,400 | — | — |
| 2017-12-21 | $19.80 | $19.80 | 165,300 | — | — |
| 2017-12-20 | $19.79 | $19.79 | 312,800 | — | — |
| 2017-12-19 | $19.90 | $19.90 | 234,100 | — | — |
| 2017-12-18 | $19.96 | $19.96 | 160,900 | — | — |
| 2017-12-15 | $19.90 | $19.90 | 638,400 | — | — |
| 2017-12-14 | $20.12 | $20.12 | 124,200 | — | — |
| 2017-12-13 | $20.26 | $20.26 | 157,900 | — | — |
| 2017-12-12 | $20.34 | $20.34 | 175,800 | — | — |
| 2017-12-11 | $20.30 | $20.30 | 192,300 | — | — |
| 2017-12-08 | $20.34 | $20.34 | 97,200 | — | — |
| 2017-12-07 | $20.27 | $20.27 | 101,600 | — | — |
| 2017-12-06 | $20.32 | $20.32 | 141,600 | — | — |
| 2017-12-05 | $20.48 | $20.48 | 160,700 | — | — |
| 2017-12-04 | $20.46 | $20.46 | 272,500 | — | — |
| 2017-12-01 | $20.29 | $20.29 | 261,500 | — | — |
| 2017-11-30 | $20.24 | $20.24 | 279,100 | — | — |
| 2017-11-29 | $20.28 | $20.28 | 130,100 | — | — |
| 2017-11-28 | $20.44 | $20.44 | 173,700 | — | — |
| 2017-11-27 | $20.12 | $20.12 | 131,500 | — | — |
| 2017-11-24 | $20.24 | $20.24 | 118,900 | — | — |
| 2017-11-22 | $20.04 | $20.04 | 213,500 | — | — |
| 2017-11-21 | $20.23 | $20.23 | 100,500 | — | — |
| 2017-11-20 | $20.24 | $20.24 | 292,700 | — | — |
| 2017-11-17 | $19.93 | $19.93 | 102,500 | — | — |
| 2017-11-16 | $19.98 | $19.98 | 422,400 | — | — |
| 2017-11-15 | $19.60 | $19.60 | 192,400 | — | — |
| 2017-11-14 | $19.56 | $19.56 | 174,600 | — | — |
| 2017-11-13 | $19.43 | $19.43 | 121,000 | — | — |
| 2017-11-10 | $19.31 | $19.31 | 135,600 | — | — |
| 2017-11-09 | $19.21 | $19.21 | 270,500 | — | — |
| 2017-11-08 | $19.37 | $19.37 | 199,900 | — | — |
| 2017-11-07 | $19.43 | $19.43 | 204,900 | — | — |
| 2017-11-06 | $19.59 | $19.59 | 208,400 | — | — |
| 2017-11-03 | $19.45 | $19.45 | 312,100 | — | — |
| 2017-11-02 | $19.14 | $19.14 | 218,000 | — | — |
| 2017-11-01 | $19.14 | $19.14 | 850,700 | — | — |
| 2017-10-31 | $17.54 | $17.54 | 123,800 | — | — |
| 2017-10-30 | $17.35 | $17.35 | 195,800 | — | — |
| 2017-10-27 | $17.39 | $17.39 | 430,200 | — | — |
| 2017-10-26 | $16.93 | $16.93 | 199,800 | — | — |
| 2017-10-25 | $17.19 | $17.19 | 66,900 | — | — |
| 2017-10-24 | $17.30 | $17.30 | 68,600 | — | — |
| 2017-10-23 | $17.30 | $17.30 | 82,500 | — | — |
| 2017-10-20 | $17.19 | $17.19 | 97,600 | — | — |
| 2017-10-19 | $17.18 | $17.18 | 42,800 | — | — |
| 2017-10-18 | $17.29 | $17.29 | 114,200 | — | — |
| 2017-10-17 | $17.07 | $17.07 | 40,100 | — | — |
| 2017-10-16 | $17.08 | $17.08 | 114,300 | — | — |
| 2017-10-13 | $17.16 | $17.16 | 78,000 | — | — |
| 2017-10-12 | $17.23 | $17.23 | 42,100 | — | — |
| 2017-10-11 | $17.21 | $17.21 | 96,800 | — | — |
| 2017-10-10 | $17.43 | $17.43 | 59,800 | — | — |
| 2017-10-09 | $17.26 | $17.26 | 48,700 | — | — |
| 2017-10-06 | $17.20 | $17.20 | 26,900 | — | — |
| 2017-10-05 | $17.20 | $17.20 | 64,900 | — | — |
| 2017-10-04 | $17.26 | $17.26 | 65,100 | — | — |
| 2017-10-03 | $17.30 | $17.30 | 130,800 | — | — |
| 2017-10-02 | $17.34 | $17.34 | 182,300 | — | — |
| 2017-09-29 | $16.86 | $16.86 | 129,400 | — | — |
| 2017-09-28 | $16.61 | $16.61 | 183,100 | — | — |
| 2017-09-27 | $16.62 | $16.62 | 363,600 | — | — |
| 2017-09-26 | $16.49 | $16.49 | 366,700 | — | — |
| 2017-09-25 | $16.59 | $16.59 | 120,400 | — | — |
| 2017-09-22 | $16.70 | $16.70 | 129,800 | — | — |
| 2017-09-21 | $16.64 | $16.64 | 243,500 | — | — |
| 2017-09-20 | $16.48 | $16.48 | 466,200 | — | — |
| 2017-09-19 | $16.67 | $16.67 | 175,400 | — | — |
| 2017-09-18 | $16.84 | $16.84 | 469,400 | — | — |
| 2017-09-15 | $16.32 | $16.32 | 2,395,700 | — | — |
| 2017-09-14 | $16.87 | $16.87 | 172,700 | — | — |
| 2017-09-13 | $16.85 | $16.85 | 159,200 | — | — |
| 2017-09-12 | $17.06 | $17.06 | 226,800 | — | — |
| 2017-09-11 | $17.13 | $17.13 | 320,000 | — | — |
| 2017-09-08 | $17.21 | $17.21 | 125,400 | — | — |
| 2017-09-07 | $17.34 | $17.34 | 131,300 | — | — |
| 2017-09-06 | $17.31 | $17.31 | 184,000 | — | — |
| 2017-09-05 | $17.35 | $17.35 | 66,200 | — | — |
| 2017-09-01 | $17.47 | $17.47 | 33,200 | — | — |
| 2017-08-31 | $17.61 | $17.61 | 73,800 | — | — |
| 2017-08-30 | $17.49 | $17.49 | 91,600 | — | — |
| 2017-08-29 | $17.38 | $17.38 | 108,000 | — | — |
| 2017-08-28 | $17.38 | $17.38 | 96,900 | — | — |
| 2017-08-25 | $17.40 | $17.40 | 94,500 | — | — |
| 2017-08-24 | $17.40 | $17.40 | 58,800 | — | — |
| 2017-08-23 | $17.39 | $17.39 | 145,000 | — | — |
| 2017-08-22 | $17.38 | $17.38 | 392,900 | — | — |
| 2017-08-21 | $17.30 | $17.30 | 250,600 | — | — |
| 2017-08-18 | $17.30 | $17.30 | 129,000 | — | — |
| 2017-08-17 | $17.40 | $17.40 | 177,400 | — | — |
| 2017-08-16 | $17.56 | $17.56 | 203,900 | — | — |
| 2017-08-15 | $17.63 | $17.63 | 113,800 | — | — |
| 2017-08-14 | $17.80 | $17.80 | 221,400 | — | — |
| 2017-08-11 | $17.34 | $17.34 | 141,200 | — | — |
| 2017-08-10 | $17.23 | $17.23 | 146,600 | — | — |
| 2017-08-09 | $17.64 | $17.64 | 141,000 | — | — |
| 2017-08-08 | $17.58 | $17.58 | 204,000 | — | — |
| 2017-08-07 | $17.57 | $17.57 | 121,700 | — | — |
| 2017-08-04 | $17.51 | $17.51 | 203,100 | — | — |
| 2017-08-03 | $17.36 | $17.36 | 321,900 | — | — |
| 2017-08-02 | $17.26 | $17.26 | 397,800 | — | — |
| 2017-08-01 | $17.35 | $17.35 | 385,600 | — | — |
| 2017-07-31 | $17.32 | $17.32 | 230,800 | — | — |
| 2017-07-28 | $17.63 | $17.63 | 72,300 | — | — |
| 2017-07-27 | $17.70 | $17.70 | 74,300 | — | — |
| 2017-07-26 | $17.84 | $17.84 | 109,500 | — | — |
| 2017-07-25 | $17.88 | $17.88 | 64,700 | — | — |
| 2017-07-24 | $17.94 | $17.94 | 74,600 | — | — |
| 2017-07-21 | $17.86 | $17.86 | 133,000 | — | — |
| 2017-07-20 | $18.01 | $18.01 | 53,500 | — | — |
| 2017-07-19 | $18.18 | $18.18 | 130,300 | — | — |
| 2017-07-18 | $17.99 | $17.99 | 110,400 | — | — |
| 2017-07-17 | $17.84 | $17.84 | 65,700 | — | — |
| 2017-07-14 | $17.95 | $17.95 | 84,900 | — | — |
| 2017-07-13 | $18.00 | $18.00 | 68,500 | — | — |
| 2017-07-12 | $18.00 | $18.00 | 108,700 | — | — |
| 2017-07-11 | $17.70 | $17.70 | 198,100 | — | — |
| 2017-07-10 | $17.39 | $17.39 | 127,600 | — | — |
| 2017-07-07 | $17.39 | $17.39 | 113,800 | — | — |
| 2017-07-06 | $17.37 | $17.37 | 167,500 | — | — |
| 2017-07-05 | $17.58 | $17.58 | 116,000 | — | — |
| 2017-07-03 | $17.57 | $17.57 | 87,900 | — | — |
| 2017-06-30 | $17.54 | $17.54 | 103,600 | — | — |
| 2017-06-29 | $17.57 | $17.57 | 199,600 | — | — |
| 2017-06-28 | $17.93 | $17.93 | 142,800 | — | — |
| 2017-06-27 | $17.78 | $17.78 | 135,900 | — | — |
| 2017-06-26 | $17.94 | $17.94 | 95,100 | — | — |
| 2017-06-23 | $17.98 | $17.98 | 262,200 | — | — |
| 2017-06-22 | $18.01 | $18.01 | 87,600 | — | — |
| 2017-06-21 | $17.90 | $17.90 | 170,700 | — | — |
| 2017-06-20 | $17.86 | $17.86 | 118,400 | — | — |
| 2017-06-19 | $17.98 | $17.98 | 280,800 | — | — |
| 2017-06-16 | $17.58 | $17.58 | 514,500 | — | — |
| 2017-06-15 | $17.65 | $17.65 | 104,000 | — | — |
| 2017-06-14 | $17.89 | $17.89 | 137,200 | — | — |
| 2017-06-13 | $17.87 | $17.87 | 109,700 | — | — |
| 2017-06-12 | $17.75 | $17.75 | 241,400 | — | — |
| 2017-06-09 | $17.75 | $17.75 | 132,600 | — | — |
| 2017-06-08 | $18.19 | $18.19 | 92,900 | — | — |
| 2017-06-07 | $18.26 | $18.26 | 282,300 | — | — |
| 2017-06-06 | $17.95 | $17.95 | 164,000 | — | — |
| 2017-06-05 | $17.83 | $17.83 | 109,300 | — | — |
| 2017-06-02 | $17.80 | $17.80 | 75,600 | — | — |
| 2017-06-01 | $17.78 | $17.78 | 144,400 | — | — |
| 2017-05-31 | $17.61 | $17.61 | 133,900 | — | — |
| 2017-05-30 | $17.68 | $17.68 | 197,800 | — | — |
| 2017-05-26 | $17.67 | $17.67 | 82,000 | — | — |
| 2017-05-25 | $17.54 | $17.54 | 91,600 | — | — |
| 2017-05-24 | $17.56 | $17.56 | 163,500 | — | — |
| 2017-05-23 | $17.45 | $17.45 | 146,300 | — | — |
| 2017-05-22 | $17.36 | $17.36 | 235,700 | — | — |
| 2017-05-19 | $17.30 | $17.30 | 143,500 | — | — |
| 2017-05-18 | $17.15 | $17.15 | 117,800 | — | — |
| 2017-05-17 | $17.18 | $17.18 | 254,100 | — | — |
| 2017-05-16 | $17.34 | $17.34 | 353,400 | — | — |
| 2017-05-15 | $17.58 | $17.58 | 401,900 | — | — |
| 2017-05-12 | $17.15 | $17.15 | 94,700 | — | — |
| 2017-05-11 | $17.26 | $17.26 | 113,100 | — | — |
| 2017-05-10 | $17.35 | $17.35 | 237,100 | — | — |
| 2017-05-09 | $17.23 | $17.23 | 358,500 | — | — |
| 2017-05-08 | $16.95 | $16.95 | 124,500 | — | — |
| 2017-05-05 | $16.98 | $16.98 | 238,300 | — | — |
| 2017-05-04 | $16.56 | $16.56 | 133,200 | — | — |
| 2017-05-03 | $16.46 | $16.46 | 160,000 | — | — |
| 2017-05-02 | $16.54 | $16.54 | 185,100 | — | — |
| 2017-05-01 | $16.45 | $16.45 | 169,900 | — | — |
| 2017-04-28 | $16.33 | $16.33 | 316,100 | — | — |
| 2017-04-27 | $16.50 | $16.50 | 412,300 | — | — |
| 2017-04-26 | $16.65 | $16.65 | 492,300 | — | — |
| 2017-04-25 | $16.57 | $16.57 | 1,334,100 | — | — |
| 2017-04-24 | $15.42 | $15.42 | 879,200 | — | — |
| 2017-04-21 | $15.17 | $15.17 | 114,300 | — | — |
| 2017-04-20 | $15.30 | $15.30 | 108,400 | — | — |
| 2017-04-19 | $15.40 | $15.40 | 150,900 | — | — |
| 2017-04-18 | $15.42 | $15.42 | 94,300 | — | — |
| 2017-04-17 | $15.51 | $15.51 | 124,400 | — | — |
| 2017-04-13 | $15.19 | $15.19 | 191,100 | — | — |
| 2017-04-12 | $15.36 | $15.36 | 169,200 | — | — |
| 2017-04-11 | $15.59 | $15.59 | 166,200 | — | — |
| 2017-04-10 | $15.63 | $15.63 | 134,800 | — | — |
| 2017-04-07 | $15.83 | $15.83 | 170,100 | — | — |
| 2017-04-06 | $15.84 | $15.84 | 161,100 | — | — |
| 2017-04-05 | $15.60 | $15.60 | 173,600 | — | — |
| 2017-04-04 | $15.77 | $15.77 | 116,800 | — | — |
| 2017-04-03 | $15.94 | $15.94 | 130,700 | — | — |
| 2017-03-31 | $16.16 | $16.16 | 124,200 | — | — |
| 2017-03-30 | $16.10 | $16.10 | 129,600 | — | — |
| 2017-03-29 | $15.98 | $15.98 | 179,100 | — | — |
| 2017-03-28 | $16.04 | $16.04 | 178,200 | — | — |
| 2017-03-27 | $15.99 | $15.99 | 258,700 | — | — |
| 2017-03-24 | $16.15 | $16.15 | 378,500 | — | — |
| 2017-03-23 | $16.06 | $16.06 | 213,900 | — | — |
| 2017-03-22 | $16.02 | $16.02 | 211,800 | — | — |
| 2017-03-21 | $15.95 | $15.95 | 456,400 | — | — |
| 2017-03-20 | $16.07 | $16.07 | 198,200 | — | — |
| 2017-03-17 | $15.96 | $15.96 | 289,600 | — | — |
| 2017-03-16 | $16.00 | $16.00 | 144,600 | — | — |
| 2017-03-15 | $15.96 | $15.96 | 266,400 | — | — |
| 2017-03-14 | $15.91 | $15.91 | 239,500 | — | — |
| 2017-03-13 | $15.95 | $15.95 | 270,000 | — | — |
| 2017-03-10 | $16.05 | $16.05 | 238,700 | — | — |
| 2017-03-09 | $15.98 | $15.98 | 300,300 | — | — |
| 2017-03-08 | $15.84 | $15.84 | 388,500 | — | — |
| 2017-03-07 | $15.66 | $15.66 | 311,200 | — | — |
| 2017-03-06 | $15.46 | $15.46 | 218,100 | — | — |
| 2017-03-03 | $15.55 | $15.55 | 151,900 | — | — |
| 2017-03-02 | $15.63 | $15.63 | 177,700 | — | — |
| 2017-03-01 | $15.71 | $15.71 | 290,200 | — | — |
| 2017-02-28 | $15.45 | $15.45 | 296,100 | — | — |
| 2017-02-27 | $15.64 | $15.64 | 207,900 | — | — |
| 2017-02-24 | $15.78 | $15.78 | 105,100 | — | — |
| 2017-02-23 | $15.70 | $15.70 | 286,500 | — | — |
| 2017-02-22 | $15.75 | $15.75 | 379,100 | — | — |
| 2017-02-21 | $15.94 | $15.94 | 665,600 | — | — |
| 2017-02-17 | $16.29 | $16.29 | 365,500 | — | — |
| 2017-02-16 | $16.37 | $16.37 | 196,100 | — | — |
| 2017-02-15 | $16.25 | $16.25 | 195,100 | — | — |
| 2017-02-14 | $15.97 | $15.97 | 280,100 | — | — |
| 2017-02-13 | $15.88 | $15.88 | 288,100 | — | — |
| 2017-02-10 | $15.54 | $15.54 | 246,500 | — | — |
| 2017-02-09 | $15.49 | $15.49 | 293,100 | — | — |
| 2017-02-08 | $15.48 | $15.48 | 957,100 | — | — |
| 2017-02-07 | $14.68 | $14.68 | 275,100 | — | — |
| 2017-02-06 | $14.68 | $14.68 | 237,000 | — | — |
| 2017-02-03 | $14.70 | $14.70 | 745,800 | — | — |
| 2017-02-02 | $14.55 | $14.55 | 232,000 | — | — |
| 2017-02-01 | $14.58 | $14.58 | 97,800 | — | — |
| 2017-01-31 | $14.69 | $14.69 | 159,100 | — | — |
| 2017-01-30 | $14.47 | $14.47 | 155,400 | — | — |
| 2017-01-27 | $14.49 | $14.49 | 108,300 | — | — |
| 2017-01-26 | $14.38 | $14.38 | 301,900 | — | — |
| 2017-01-25 | $14.73 | $14.73 | 188,000 | — | — |
| 2017-01-24 | $14.73 | $14.73 | 100,000 | — | — |
| 2017-01-23 | $14.59 | $14.59 | 96,600 | — | — |
| 2017-01-20 | $14.69 | $14.69 | 273,900 | — | — |
| 2017-01-19 | $14.62 | $14.62 | 124,900 | — | — |
| 2017-01-18 | $14.69 | $14.69 | 178,200 | — | — |
| 2017-01-17 | $14.52 | $14.52 | 198,900 | — | — |
| 2017-01-13 | $14.48 | $14.48 | 100,800 | — | — |
| 2017-01-12 | $14.65 | $14.65 | 175,600 | — | — |
| 2017-01-11 | $14.75 | $14.75 | 224,500 | — | — |
| 2017-01-10 | $14.59 | $14.59 | 66,900 | — | — |
| 2017-01-09 | $14.50 | $14.50 | 83,100 | — | — |
| 2017-01-06 | $14.65 | $14.65 | 105,100 | — | — |
| 2017-01-05 | $14.69 | $14.69 | 116,700 | — | — |
| 2017-01-04 | $14.76 | $14.76 | 79,600 | — | — |
| 2017-01-03 | $14.68 | $14.68 | 141,100 | — | — |