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
- 1996-11-18 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 | $21.95 | $32.57 | 10,400 | — | — |
| 2017-12-28 | $21.54 | $31.97 | 7,900 | — | — |
| 2017-12-27 | $21.57 | $32.01 | 6,200 | — | — |
| 2017-12-26 | $21.16 | $31.40 | 7,900 | — | — |
| 2017-12-22 | $21.15 | $31.39 | 4,400 | — | — |
| 2017-12-21 | $21.19 | $31.45 | 4,500 | — | — |
| 2017-12-20 | $21.09 | $31.30 | 13,400 | — | — |
| 2017-12-19 | $21.26 | $31.55 | 7,900 | — | — |
| 2017-12-18 | $21.52 | $31.94 | 6,100 | — | — |
| 2017-12-15 | $20.98 | $31.13 | 14,200 | — | — |
| 2017-12-14 | $21.00 | $31.16 | 6,500 | — | — |
| 2017-12-13 | $21.04 | $31.22 | 8,700 | — | — |
| 2017-12-12 | $21.12 | $31.34 | 8,400 | — | — |
| 2017-12-11 | $21.20 | $31.46 | 4,000 | — | — |
| 2017-12-08 | $21.38 | $31.73 | 6,300 | — | — |
| 2017-12-07 | $21.38 | $31.73 | 6,200 | — | — |
| 2017-12-06 | $21.37 | $31.71 | 7,200 | — | — |
| 2017-12-05 | $21.47 | $31.86 | 3,600 | — | — |
| 2017-12-04 | $21.64 | $32.11 | 17,700 | — | — |
| 2017-12-01 | $21.57 | $32.01 | 5,700 | — | — |
| 2017-11-30 | $21.74 | $32.26 | 14,700 | — | — |
| 2017-11-29 | $21.64 | $32.11 | 5,200 | — | — |
| 2017-11-28 | $22.15 | $32.87 | 13,800 | — | — |
| 2017-11-27 | $22.25 | $33.02 | 7,500 | — | — |
| 2017-11-24 | $22.29 | $33.08 | 14,500 | — | — |
| 2017-11-22 | $21.98 | $32.62 | 8,000 | — | — |
| 2017-11-21 | $22.01 | $32.66 | 6,000 | — | — |
| 2017-11-20 | $22.06 | $32.74 | 15,700 | — | — |
| 2017-11-17 | $21.73 | $32.25 | 6,000 | — | — |
| 2017-11-16 | $21.75 | $32.28 | 7,400 | — | — |
| 2017-11-15 | $21.29 | $31.59 | 10,100 | — | — |
| 2017-11-14 | $21.77 | $32.31 | 7,900 | — | — |
| 2017-11-13 | $21.57 | $32.01 | 15,600 | — | — |
| 2017-11-10 | $21.60 | $32.06 | 14,200 | — | — |
| 2017-11-09 | $21.68 | $32.17 | 6,300 | — | — |
| 2017-11-08 | $21.74 | $32.26 | 6,000 | — | — |
| 2017-11-07 | $21.70 | $32.20 | 3,000 | — | — |
| 2017-11-06 | $21.78 | $32.32 | 7,300 | — | — |
| 2017-11-03 | $21.76 | $32.29 | 8,300 | — | — |
| 2017-11-02 | $21.77 | $32.31 | 9,400 | — | — |
| 2017-11-01 | $22.48 | $33.36 | 16,200 | — | — |
| 2017-10-31 | $22.76 | $33.78 | 9,300 | — | — |
| 2017-10-30 | $22.48 | $33.36 | 9,200 | — | — |
| 2017-10-27 | $22.28 | $33.06 | 9,300 | — | — |
| 2017-10-26 | $22.15 | $32.87 | 8,800 | — | — |
| 2017-10-25 | $22.15 | $32.87 | 6,800 | — | — |
| 2017-10-24 | $21.60 | $32.06 | 11,300 | — | — |
| 2017-10-23 | $21.34 | $31.67 | 4,400 | — | — |
| 2017-10-20 | $21.50 | $31.91 | 6,100 | — | — |
| 2017-10-19 | $21.12 | $31.34 | 4,800 | — | — |
| 2017-10-18 | $21.01 | $31.18 | 7,000 | — | — |
| 2017-10-17 | $20.60 | $30.57 | 6,600 | — | — |
| 2017-10-16 | $20.63 | $30.62 | 5,200 | — | — |
| 2017-10-13 | $20.64 | $30.63 | 14,600 | — | — |
| 2017-10-12 | $20.72 | $30.75 | 9,300 | — | — |
| 2017-10-11 | $20.62 | $30.60 | 6,400 | — | — |
| 2017-10-10 | $20.47 | $30.38 | 3,800 | — | — |
| 2017-10-09 | $20.42 | $30.30 | 12,500 | — | — |
| 2017-10-06 | $20.23 | $30.02 | 5,200 | — | — |
| 2017-10-05 | $20.43 | $30.32 | 5,700 | — | — |
| 2017-10-04 | $20.72 | $30.75 | 88,300 | — | — |
| 2017-10-03 | $20.71 | $30.73 | 10,500 | — | — |
| 2017-10-02 | $20.46 | $30.36 | 6,700 | — | — |
| 2017-09-29 | $20.57 | $30.53 | 6,100 | — | — |
| 2017-09-28 | $20.25 | $30.05 | 5,100 | — | — |
| 2017-09-27 | $20.05 | $29.75 | 14,500 | — | — |
| 2017-09-26 | $20.05 | $29.75 | 15,800 | — | — |
| 2017-09-25 | $20.33 | $30.17 | 4,400 | — | — |
| 2017-09-22 | $20.21 | $29.99 | 7,900 | — | — |
| 2017-09-21 | $20.06 | $29.77 | 13,000 | — | — |
| 2017-09-20 | $20.29 | $30.11 | 4,700 | — | — |
| 2017-09-19 | $20.20 | $29.98 | 1,600 | — | — |
| 2017-09-18 | $20.27 | $30.08 | 2,000 | — | — |
| 2017-09-15 | $20.47 | $30.38 | 4,800 | — | — |
| 2017-09-14 | $20.44 | $30.33 | 4,800 | — | — |
| 2017-09-13 | $20.41 | $30.29 | 10,200 | — | — |
| 2017-09-12 | $20.68 | $30.69 | 2,400 | — | — |
| 2017-09-11 | $20.62 | $30.60 | 2,800 | — | — |
| 2017-09-08 | $20.61 | $30.59 | 3,100 | — | — |
| 2017-09-07 | $20.29 | $30.11 | 12,100 | — | — |
| 2017-09-06 | $20.24 | $30.04 | 4,000 | — | — |
| 2017-09-05 | $20.14 | $29.89 | 3,400 | — | — |
| 2017-09-01 | $19.89 | $29.52 | 2,000 | — | — |
| 2017-08-31 | $20.12 | $29.86 | 5,300 | — | — |
| 2017-08-30 | $19.79 | $29.37 | 7,200 | — | — |
| 2017-08-29 | $19.52 | $28.97 | 17,500 | — | — |
| 2017-08-28 | $19.23 | $28.54 | 3,300 | — | — |
| 2017-08-25 | $19.34 | $28.70 | 10,700 | — | — |
| 2017-08-24 | $19.47 | $28.89 | 4,400 | — | — |
| 2017-08-23 | $19.55 | $29.01 | 6,900 | — | — |
| 2017-08-22 | $19.26 | $28.58 | 5,700 | — | — |
| 2017-08-21 | $19.31 | $28.66 | 21,800 | — | — |
| 2017-08-18 | $19.25 | $28.57 | 5,500 | — | — |
| 2017-08-17 | $19.14 | $28.40 | 18,500 | — | — |
| 2017-08-16 | $19.22 | $28.52 | 11,400 | — | — |
| 2017-08-15 | $19.07 | $28.30 | 6,000 | — | — |
| 2017-08-14 | $19.07 | $28.30 | 9,400 | — | — |
| 2017-08-11 | $18.94 | $28.11 | 4,400 | — | — |
| 2017-08-10 | $18.79 | $27.88 | 4,400 | — | — |
| 2017-08-09 | $18.75 | $27.83 | 4,700 | — | — |
| 2017-08-08 | $19.17 | $28.34 | 4,800 | — | — |
| 2017-08-07 | $19.40 | $28.68 | 6,800 | — | — |
| 2017-08-04 | $19.42 | $28.71 | 5,800 | — | — |
| 2017-08-03 | $19.43 | $28.72 | 14,200 | — | — |
| 2017-08-02 | $19.61 | $28.99 | 3,000 | — | — |
| 2017-08-01 | $19.43 | $28.72 | 3,500 | — | — |
| 2017-07-31 | $19.58 | $28.94 | 6,900 | — | — |
| 2017-07-28 | $19.26 | $28.47 | 7,300 | — | — |
| 2017-07-27 | $19.35 | $28.60 | 2,700 | — | — |
| 2017-07-26 | $18.38 | $27.17 | 13,300 | — | — |
| 2017-07-25 | $18.27 | $27.01 | 1,500 | — | — |
| 2017-07-24 | $18.18 | $26.87 | 7,300 | — | — |
| 2017-07-21 | $18.44 | $27.26 | 4,600 | — | — |
| 2017-07-20 | $18.62 | $27.52 | 2,600 | — | — |
| 2017-07-19 | $18.57 | $27.45 | 8,600 | — | — |
| 2017-07-18 | $18.07 | $26.71 | 4,900 | — | — |
| 2017-07-17 | $18.35 | $27.13 | 3,400 | — | — |
| 2017-07-14 | $18.40 | $27.20 | 2,400 | — | — |
| 2017-07-13 | $18.07 | $26.71 | 3,200 | — | — |
| 2017-07-12 | $18.12 | $26.79 | 12,600 | — | — |
| 2017-07-11 | $17.79 | $26.30 | 4,600 | — | — |
| 2017-07-10 | $18.01 | $26.62 | 1,500 | — | — |
| 2017-07-07 | $17.91 | $26.47 | 7,100 | — | — |
| 2017-07-06 | $17.83 | $26.36 | 28,700 | — | — |
| 2017-07-05 | $17.99 | $26.59 | 4,300 | — | — |
| 2017-07-03 | $17.85 | $26.39 | 3,400 | — | — |
| 2017-06-30 | $18.19 | $26.89 | 5,600 | — | — |
| 2017-06-29 | $18.04 | $26.67 | 19,400 | — | — |
| 2017-06-28 | $18.24 | $26.96 | 3,500 | — | — |
| 2017-06-27 | $18.43 | $27.24 | 6,000 | — | — |
| 2017-06-26 | $18.39 | $27.18 | 255,200 | — | — |
| 2017-06-23 | $18.40 | $27.20 | 27,500 | — | — |
| 2017-06-22 | $18.44 | $27.26 | 3,600 | — | — |
| 2017-06-21 | $18.46 | $27.29 | 3,000 | — | — |
| 2017-06-20 | $18.44 | $27.26 | 2,900 | — | — |
| 2017-06-19 | $18.56 | $27.44 | 2,600 | — | — |
| 2017-06-16 | $18.35 | $27.13 | 4,000 | — | — |
| 2017-06-15 | $18.06 | $26.70 | 12,100 | — | — |
| 2017-06-14 | $18.02 | $26.64 | 5,000 | — | — |
| 2017-06-13 | $17.96 | $26.55 | 5,700 | — | — |
| 2017-06-12 | $17.96 | $26.55 | 7,000 | — | — |
| 2017-06-09 | $18.21 | $26.92 | 7,000 | — | — |
| 2017-06-08 | $18.43 | $27.24 | 5,000 | — | — |
| 2017-06-07 | $18.31 | $27.07 | 5,400 | — | — |
| 2017-06-06 | $17.99 | $26.59 | 3,500 | — | — |
| 2017-06-05 | $17.88 | $26.43 | 8,700 | — | — |
| 2017-06-02 | $17.63 | $26.06 | 7,300 | — | — |
| 2017-06-01 | $17.81 | $26.33 | 7,000 | — | — |
| 2017-05-31 | $17.49 | $25.85 | 7,700 | — | — |
| 2017-05-30 | $17.20 | $25.43 | 4,600 | — | — |
| 2017-05-26 | $17.30 | $25.57 | 5,900 | — | — |
| 2017-05-25 | $17.39 | $25.71 | 3,400 | — | — |
| 2017-05-24 | $17.19 | $25.41 | 14,700 | — | — |
| 2017-05-23 | $17.21 | $25.44 | 1,000 | — | — |
| 2017-05-22 | $16.84 | $24.89 | 1,200 | — | — |
| 2017-05-19 | $16.68 | $24.66 | 4,100 | — | — |
| 2017-05-18 | $17.10 | $25.28 | 6,100 | — | — |
| 2017-05-17 | $16.71 | $24.70 | 4,100 | — | — |
| 2017-05-16 | $17.02 | $25.16 | 3,400 | — | — |
| 2017-05-15 | $16.64 | $24.60 | 2,500 | — | — |
| 2017-05-12 | $17.03 | $25.17 | 6,400 | — | — |
| 2017-05-11 | $16.72 | $24.72 | 3,500 | — | — |
| 2017-05-10 | $16.85 | $24.91 | 4,100 | — | — |
| 2017-05-09 | $16.86 | $24.92 | 2,300 | — | — |
| 2017-05-08 | $16.78 | $24.80 | 2,400 | — | — |
| 2017-05-05 | $16.85 | $24.91 | 2,300 | — | — |
| 2017-05-04 | $16.65 | $24.61 | 3,500 | — | — |
| 2017-05-03 | $16.52 | $24.42 | 3,400 | — | — |
| 2017-05-02 | $16.66 | $24.63 | 4,800 | — | — |
| 2017-05-01 | $16.45 | $24.32 | 1,900 | — | — |
| 2017-04-28 | $16.50 | $24.39 | 4,200 | — | — |
| 2017-04-27 | $16.44 | $24.30 | 4,000 | — | — |
| 2017-04-26 | $16.17 | $23.90 | 2,800 | — | — |
| 2017-04-25 | $16.05 | $23.73 | 3,400 | — | — |
| 2017-04-24 | $16.02 | $23.68 | 3,800 | — | — |
| 2017-04-21 | $15.35 | $22.69 | 900 | — | — |
| 2017-04-20 | $15.78 | $23.33 | 20,300 | — | — |
| 2017-04-19 | $15.89 | $23.49 | 4,200 | — | — |
| 2017-04-18 | $16.10 | $23.80 | 3,400 | — | — |
| 2017-04-17 | $16.60 | $24.54 | 4,000 | — | — |
| 2017-04-13 | $15.95 | $23.58 | 4,100 | — | — |
| 2017-04-12 | $16.13 | $23.84 | 4,300 | — | — |
| 2017-04-11 | $16.02 | $23.68 | 7,900 | — | — |
| 2017-04-10 | $15.77 | $23.31 | 3,200 | — | — |
| 2017-04-07 | $15.79 | $23.34 | 1,700 | — | — |
| 2017-04-06 | $15.95 | $23.58 | 3,100 | — | — |
| 2017-04-05 | $15.97 | $23.61 | 4,800 | — | — |
| 2017-04-04 | $15.59 | $22.83 | 6,400 | — | — |
| 2017-04-03 | $15.76 | $23.07 | 9,800 | — | — |
| 2017-03-31 | $15.54 | $22.75 | 2,400 | — | — |
| 2017-03-30 | $15.40 | $22.55 | 2,200 | — | — |
| 2017-03-29 | $15.40 | $22.55 | 3,600 | — | — |
| 2017-03-28 | $15.46 | $22.63 | 2,900 | — | — |
| 2017-03-27 | $15.50 | $22.69 | 1,600 | — | — |
| 2017-03-24 | $15.23 | $22.30 | 3,000 | — | — |
| 2017-03-23 | $15.35 | $22.47 | 3,100 | — | — |
| 2017-03-22 | $15.23 | $22.30 | 8,100 | — | — |
| 2017-03-21 | $15.47 | $22.65 | 3,300 | — | — |
| 2017-03-20 | $15.48 | $22.66 | 4,000 | — | — |
| 2017-03-17 | $15.40 | $22.55 | 2,200 | — | — |
| 2017-03-16 | $15.49 | $22.68 | 2,300 | — | — |
| 2017-03-15 | $15.21 | $22.27 | 3,200 | — | — |
| 2017-03-14 | $14.99 | $21.95 | 4,500 | — | — |
| 2017-03-13 | $14.96 | $21.90 | 1,600 | — | — |
| 2017-03-10 | $14.40 | $21.08 | 8,900 | — | — |
| 2017-03-09 | $14.51 | $21.24 | 22,900 | — | — |
| 2017-03-08 | $14.81 | $21.68 | 2,700 | — | — |
| 2017-03-07 | $14.91 | $21.83 | 6,700 | — | — |
| 2017-03-06 | $15.13 | $22.15 | 3,300 | — | — |
| 2017-03-03 | $15.08 | $22.08 | 3,700 | — | — |
| 2017-03-02 | $15.39 | $22.53 | 2,500 | — | — |
| 2017-03-01 | $15.33 | $22.44 | 5,300 | — | — |
| 2017-02-28 | $15.18 | $22.22 | 4,700 | — | — |
| 2017-02-27 | $14.96 | $21.90 | 2,500 | — | — |
| 2017-02-24 | $14.82 | $21.70 | 3,200 | — | — |
| 2017-02-23 | $14.92 | $21.84 | 3,800 | — | — |
| 2017-02-22 | $14.91 | $21.83 | 3,100 | — | — |
| 2017-02-21 | $15.18 | $22.22 | 5,400 | — | — |
| 2017-02-17 | $15.05 | $22.03 | 2,700 | — | — |
| 2017-02-16 | $15.14 | $22.17 | 3,600 | — | — |
| 2017-02-15 | $15.02 | $21.99 | 5,700 | — | — |
| 2017-02-14 | $15.11 | $22.12 | 8,800 | — | — |
| 2017-02-13 | $15.14 | $22.17 | 17,700 | — | — |
| 2017-02-10 | $14.91 | $21.83 | 4,200 | — | — |
| 2017-02-09 | $15.03 | $22.01 | 4,600 | — | — |
| 2017-02-08 | $14.98 | $21.93 | 11,200 | — | — |
| 2017-02-07 | $14.90 | $21.82 | 30,800 | — | — |
| 2017-02-06 | $14.75 | $21.60 | 38,100 | — | — |
| 2017-02-03 | $14.64 | $21.43 | 1,600 | — | — |
| 2017-02-02 | $14.73 | $21.57 | 3,500 | — | — |
| 2017-02-01 | $14.80 | $21.67 | 10,900 | — | — |
| 2017-01-31 | $14.69 | $21.51 | 5,800 | — | — |
| 2017-01-30 | $14.10 | $20.64 | 25,400 | — | — |
| 2017-01-27 | $14.53 | $21.27 | 497,000 | — | — |
| 2017-01-26 | $14.46 | $21.17 | 95,600 | — | — |
| 2017-01-25 | $14.13 | $20.69 | 8,400 | — | — |
| 2017-01-24 | $14.04 | $20.56 | 5,600 | — | — |
| 2017-01-23 | $14.05 | $20.57 | 15,700 | — | — |
| 2017-01-20 | $13.71 | $20.07 | 15,300 | — | — |
| 2017-01-19 | $13.92 | $20.38 | 5,600 | — | — |
| 2017-01-18 | $13.88 | $20.32 | 5,900 | — | — |
| 2017-01-17 | $13.86 | $20.29 | 54,000 | — | — |
| 2017-01-13 | $13.75 | $20.13 | 11,400 | — | — |
| 2017-01-12 | $13.88 | $20.32 | 12,500 | — | — |
| 2017-01-11 | $13.96 | $20.44 | 12,100 | — | — |
| 2017-01-10 | $13.52 | $19.79 | 5,800 | — | — |
| 2017-01-09 | $13.90 | $20.35 | 24,000 | — | — |
| 2017-01-06 | $14.00 | $20.50 | 35,300 | — | — |
| 2017-01-05 | $14.00 | $20.50 | 4,800 | — | — |
| 2017-01-04 | $13.72 | $20.09 | 7,500 | — | — |
| 2017-01-03 | $13.76 | $20.15 | 9,200 | — | — |