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
- 2003-10-07 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 | $22.58 | $22.58 | 254,250 | — | — |
| 2017-12-28 | $22.80 | $22.80 | 349,425 | — | — |
| 2017-12-27 | $22.79 | $22.79 | 471,825 | — | — |
| 2017-12-26 | $22.12 | $22.12 | 329,400 | — | — |
| 2017-12-22 | $22.06 | $22.06 | 132,525 | — | — |
| 2017-12-21 | $22.20 | $22.20 | 263,025 | — | — |
| 2017-12-20 | $21.88 | $21.88 | 340,650 | — | — |
| 2017-12-19 | $21.78 | $21.78 | 327,150 | — | — |
| 2017-12-18 | $22.22 | $22.22 | 440,100 | — | — |
| 2017-12-15 | $22.01 | $22.01 | 1,162,575 | — | — |
| 2017-12-14 | $21.03 | $21.03 | 399,150 | — | — |
| 2017-12-13 | $21.41 | $21.41 | 504,225 | — | — |
| 2017-12-12 | $21.69 | $21.69 | 468,900 | — | — |
| 2017-12-11 | $21.64 | $21.64 | 399,150 | — | — |
| 2017-12-08 | $21.79 | $21.79 | 407,700 | — | — |
| 2017-12-07 | $21.74 | $21.74 | 414,000 | — | — |
| 2017-12-06 | $21.92 | $21.92 | 450,000 | — | — |
| 2017-12-05 | $22.85 | $22.85 | 625,500 | — | — |
| 2017-12-04 | $22.43 | $22.43 | 598,725 | — | — |
| 2017-12-01 | $21.61 | $21.61 | 705,825 | — | — |
| 2017-11-30 | $21.65 | $21.65 | 614,475 | — | — |
| 2017-11-29 | $21.69 | $21.69 | 517,275 | — | — |
| 2017-11-28 | $21.72 | $21.72 | 771,750 | — | — |
| 2017-11-27 | $21.57 | $21.57 | 787,500 | — | — |
| 2017-11-24 | $21.93 | $21.93 | 155,700 | — | — |
| 2017-11-22 | $22.12 | $22.12 | 281,700 | — | — |
| 2017-11-21 | $22.02 | $22.02 | 383,175 | — | — |
| 2017-11-20 | $21.67 | $21.67 | 895,950 | — | — |
| 2017-11-17 | $21.49 | $21.49 | 507,150 | — | — |
| 2017-11-16 | $21.62 | $21.62 | 549,225 | — | — |
| 2017-11-15 | $21.65 | $21.65 | 427,725 | — | — |
| 2017-11-14 | $22.06 | $22.06 | 385,425 | — | — |
| 2017-11-13 | $21.74 | $21.74 | 409,275 | — | — |
| 2017-11-10 | $21.94 | $21.94 | 492,525 | — | — |
| 2017-11-09 | $22.22 | $22.22 | 329,400 | — | — |
| 2017-11-08 | $22.16 | $22.16 | 342,450 | — | — |
| 2017-11-07 | $22.40 | $22.40 | 323,325 | — | — |
| 2017-11-06 | $22.42 | $22.42 | 317,925 | — | — |
| 2017-11-03 | $22.49 | $22.49 | 301,950 | — | — |
| 2017-11-02 | $22.76 | $22.76 | 362,925 | — | — |
| 2017-11-01 | $22.61 | $22.61 | 327,600 | — | — |
| 2017-10-31 | $22.57 | $22.57 | 498,825 | — | — |
| 2017-10-30 | $22.87 | $22.87 | 669,150 | — | — |
| 2017-10-27 | $22.79 | $22.79 | 999,900 | — | — |
| 2017-10-26 | $23.89 | $23.89 | 1,116,450 | — | — |
| 2017-10-25 | $21.27 | $21.27 | 305,550 | — | — |
| 2017-10-24 | $21.37 | $21.37 | 315,675 | — | — |
| 2017-10-23 | $21.27 | $21.27 | 448,875 | — | — |
| 2017-10-20 | $21.60 | $21.60 | 623,250 | — | — |
| 2017-10-19 | $20.98 | $20.98 | 714,600 | — | — |
| 2017-10-18 | $20.44 | $20.44 | 285,300 | — | — |
| 2017-10-17 | $20.34 | $20.34 | 459,450 | — | — |
| 2017-10-16 | $20.44 | $20.44 | 827,325 | — | — |
| 2017-10-13 | $20.29 | $20.29 | 311,625 | — | — |
| 2017-10-12 | $20.51 | $20.51 | 287,325 | — | — |
| 2017-10-11 | $20.48 | $20.48 | 326,925 | — | — |
| 2017-10-10 | $20.46 | $20.46 | 197,100 | — | — |
| 2017-10-09 | $20.43 | $20.43 | 217,350 | — | — |
| 2017-10-06 | $20.53 | $20.53 | 282,825 | — | — |
| 2017-10-05 | $20.74 | $20.74 | 196,200 | — | — |
| 2017-10-04 | $20.74 | $20.74 | 293,400 | — | — |
| 2017-10-03 | $20.81 | $20.81 | 398,475 | — | — |
| 2017-10-02 | $20.92 | $20.92 | 437,625 | — | — |
| 2017-09-29 | $20.57 | $20.57 | 330,975 | — | — |
| 2017-09-28 | $20.80 | $20.80 | 441,000 | — | — |
| 2017-09-27 | $20.60 | $20.60 | 457,650 | — | — |
| 2017-09-26 | $19.82 | $19.82 | 413,325 | — | — |
| 2017-09-25 | $19.86 | $19.86 | 582,525 | — | — |
| 2017-09-22 | $19.52 | $19.52 | 351,900 | — | — |
| 2017-09-21 | $19.28 | $19.28 | 336,150 | — | — |
| 2017-09-20 | $19.04 | $19.04 | 767,250 | — | — |
| 2017-09-19 | $18.78 | $18.78 | 689,625 | — | — |
| 2017-09-18 | $18.47 | $18.47 | 596,250 | — | — |
| 2017-09-15 | $18.21 | $18.21 | 571,950 | — | — |
| 2017-09-14 | $18.18 | $18.18 | 369,900 | — | — |
| 2017-09-13 | $18.22 | $18.22 | 338,400 | — | — |
| 2017-09-12 | $18.29 | $18.29 | 531,225 | — | — |
| 2017-09-11 | $18.24 | $18.24 | 459,000 | — | — |
| 2017-09-08 | $18.24 | $18.24 | 367,875 | — | — |
| 2017-09-07 | $17.93 | $17.93 | 262,800 | — | — |
| 2017-09-06 | $17.96 | $17.96 | 296,100 | — | — |
| 2017-09-05 | $17.90 | $17.90 | 468,675 | — | — |
| 2017-09-01 | $18.20 | $18.20 | 407,700 | — | — |
| 2017-08-31 | $18.22 | $18.22 | 565,650 | — | — |
| 2017-08-30 | $17.95 | $17.95 | 363,600 | — | — |
| 2017-08-29 | $17.84 | $17.84 | 426,600 | — | — |
| 2017-08-28 | $17.51 | $17.51 | 568,350 | — | — |
| 2017-08-25 | $17.42 | $17.42 | 592,875 | — | — |
| 2017-08-24 | $17.50 | $17.50 | 236,250 | — | — |
| 2017-08-23 | $17.72 | $17.72 | 317,475 | — | — |
| 2017-08-22 | $17.75 | $17.75 | 423,675 | — | — |
| 2017-08-21 | $17.65 | $17.65 | 325,350 | — | — |
| 2017-08-18 | $17.52 | $17.52 | 264,150 | — | — |
| 2017-08-17 | $17.55 | $17.55 | 335,925 | — | — |
| 2017-08-16 | $17.97 | $17.97 | 422,325 | — | — |
| 2017-08-15 | $17.96 | $17.96 | 306,450 | — | — |
| 2017-08-14 | $18.30 | $18.30 | 417,600 | — | — |
| 2017-08-11 | $17.48 | $17.48 | 950,625 | — | — |
| 2017-08-10 | $17.41 | $17.41 | 672,075 | — | — |
| 2017-08-09 | $17.88 | $17.88 | 486,000 | — | — |
| 2017-08-08 | $18.10 | $18.10 | 309,825 | — | — |
| 2017-08-07 | $18.39 | $18.39 | 339,300 | — | — |
| 2017-08-04 | $18.45 | $18.45 | 388,800 | — | — |
| 2017-08-03 | $18.49 | $18.49 | 362,025 | — | — |
| 2017-08-02 | $18.43 | $18.43 | 663,300 | — | — |
| 2017-08-01 | $18.97 | $18.97 | 438,975 | — | — |
| 2017-07-31 | $19.17 | $19.17 | 964,350 | — | — |
| 2017-07-28 | $18.75 | $18.75 | 1,656,000 | — | — |
| 2017-07-27 | $18.23 | $18.23 | 1,372,725 | — | — |
| 2017-07-26 | $17.16 | $17.16 | 411,300 | — | — |
| 2017-07-25 | $16.97 | $16.97 | 530,325 | — | — |
| 2017-07-24 | $16.75 | $16.75 | 294,300 | — | — |
| 2017-07-21 | $16.40 | $16.40 | 364,950 | — | — |
| 2017-07-20 | $16.55 | $16.55 | 195,300 | — | — |
| 2017-07-19 | $16.73 | $16.73 | 254,925 | — | — |
| 2017-07-18 | $16.48 | $16.48 | 426,375 | — | — |
| 2017-07-17 | $16.63 | $16.63 | 218,250 | — | — |
| 2017-07-14 | $16.68 | $16.68 | 216,900 | — | — |
| 2017-07-13 | $16.71 | $16.71 | 262,350 | — | — |
| 2017-07-12 | $16.67 | $16.67 | 164,925 | — | — |
| 2017-07-11 | $16.76 | $16.76 | 356,850 | — | — |
| 2017-07-10 | $16.75 | $16.75 | 341,775 | — | — |
| 2017-07-07 | $16.76 | $16.76 | 217,350 | — | — |
| 2017-07-06 | $16.74 | $16.74 | 295,200 | — | — |
| 2017-07-05 | $16.87 | $16.87 | 415,800 | — | — |
| 2017-07-03 | $17.08 | $17.08 | 220,050 | — | — |
| 2017-06-30 | $16.52 | $16.52 | 264,150 | — | — |
| 2017-06-29 | $16.37 | $16.37 | 443,475 | — | — |
| 2017-06-28 | $16.22 | $16.22 | 198,000 | — | — |
| 2017-06-27 | $16.05 | $16.05 | 209,025 | — | — |
| 2017-06-26 | $16.35 | $16.35 | 313,200 | — | — |
| 2017-06-23 | $15.66 | $15.66 | 1,675,350 | — | — |
| 2017-06-22 | $15.54 | $15.54 | 737,550 | — | — |
| 2017-06-21 | $15.43 | $15.43 | 319,500 | — | — |
| 2017-06-20 | $16.00 | $16.00 | 196,875 | — | — |
| 2017-06-19 | $16.20 | $16.20 | 209,250 | — | — |
| 2017-06-16 | $15.81 | $15.81 | 543,600 | — | — |
| 2017-06-15 | $16.04 | $16.04 | 452,025 | — | — |
| 2017-06-14 | $16.21 | $16.21 | 278,550 | — | — |
| 2017-06-13 | $16.64 | $16.64 | 209,475 | — | — |
| 2017-06-12 | $16.60 | $16.60 | 390,375 | — | — |
| 2017-06-09 | $16.33 | $16.33 | 516,150 | — | — |
| 2017-06-08 | $16.26 | $16.26 | 335,250 | — | — |
| 2017-06-07 | $16.15 | $16.15 | 278,775 | — | — |
| 2017-06-06 | $15.82 | $15.82 | 310,500 | — | — |
| 2017-06-05 | $16.15 | $16.15 | 293,625 | — | — |
| 2017-06-02 | $16.26 | $16.26 | 441,675 | — | — |
| 2017-06-01 | $16.28 | $16.28 | 216,900 | — | — |
| 2017-05-31 | $15.93 | $15.93 | 306,675 | — | — |
| 2017-05-30 | $16.01 | $16.01 | 238,050 | — | — |
| 2017-05-26 | $16.20 | $16.20 | 148,050 | — | — |
| 2017-05-25 | $16.21 | $16.21 | 311,625 | — | — |
| 2017-05-24 | $16.32 | $16.32 | 330,975 | — | — |
| 2017-05-23 | $16.39 | $16.39 | 296,100 | — | — |
| 2017-05-22 | $16.26 | $16.26 | 215,550 | — | — |
| 2017-05-19 | $16.14 | $16.14 | 682,425 | — | — |
| 2017-05-18 | $15.87 | $15.87 | 479,700 | — | — |
| 2017-05-17 | $15.88 | $15.88 | 725,175 | — | — |
| 2017-05-16 | $16.80 | $16.80 | 475,650 | — | — |
| 2017-05-15 | $16.71 | $16.71 | 631,575 | — | — |
| 2017-05-12 | $16.49 | $16.49 | 431,100 | — | — |
| 2017-05-11 | $16.63 | $16.63 | 560,925 | — | — |
| 2017-05-10 | $16.39 | $16.39 | 346,725 | — | — |
| 2017-05-09 | $16.43 | $16.43 | 442,350 | — | — |
| 2017-05-08 | $16.39 | $16.39 | 337,050 | — | — |
| 2017-05-05 | $16.53 | $16.53 | 451,125 | — | — |
| 2017-05-04 | $16.35 | $16.35 | 306,900 | — | — |
| 2017-05-03 | $16.64 | $16.64 | 638,775 | — | — |
| 2017-05-02 | $16.48 | $16.48 | 551,475 | — | — |
| 2017-05-01 | $16.61 | $16.61 | 597,600 | — | — |
| 2017-04-28 | $16.78 | $16.78 | 592,875 | — | — |
| 2017-04-27 | $16.94 | $16.94 | 488,475 | — | — |
| 2017-04-26 | $16.85 | $16.85 | 794,250 | — | — |
| 2017-04-25 | $16.67 | $16.67 | 1,883,700 | — | — |
| 2017-04-24 | $16.28 | $16.28 | 689,175 | — | — |
| 2017-04-21 | $15.63 | $15.63 | 682,200 | — | — |
| 2017-04-20 | $15.57 | $15.57 | 611,775 | — | — |
| 2017-04-19 | $15.29 | $15.29 | 711,000 | — | — |
| 2017-04-18 | $15.14 | $15.14 | 364,275 | — | — |
| 2017-04-17 | $14.96 | $14.96 | 212,850 | — | — |
| 2017-04-13 | $14.74 | $14.74 | 290,250 | — | — |
| 2017-04-12 | $15.08 | $15.08 | 390,825 | — | — |
| 2017-04-11 | $15.51 | $15.51 | 394,425 | — | — |
| 2017-04-10 | $15.23 | $15.23 | 322,425 | — | — |
| 2017-04-07 | $15.20 | $15.20 | 666,000 | — | — |
| 2017-04-06 | $15.01 | $15.01 | 623,925 | — | — |
| 2017-04-05 | $14.25 | $14.25 | 569,025 | — | — |
| 2017-04-04 | $14.32 | $14.32 | 205,875 | — | — |
| 2017-04-03 | $14.56 | $14.56 | 395,550 | — | — |
| 2017-03-31 | $14.70 | $14.70 | 778,500 | — | — |
| 2017-03-30 | $14.47 | $14.47 | 218,025 | — | — |
| 2017-03-29 | $14.38 | $14.38 | 243,450 | — | — |
| 2017-03-28 | $14.26 | $14.26 | 264,375 | — | — |
| 2017-03-27 | $14.00 | $14.00 | 585,900 | — | — |
| 2017-03-24 | $14.19 | $14.19 | 371,925 | — | — |
| 2017-03-23 | $14.33 | $14.33 | 514,125 | — | — |
| 2017-03-22 | $14.29 | $14.29 | 577,125 | — | — |
| 2017-03-21 | $14.43 | $14.43 | 484,875 | — | — |
| 2017-03-20 | $14.92 | $14.92 | 342,450 | — | — |
| 2017-03-17 | $15.20 | $15.20 | 1,228,050 | — | — |
| 2017-03-16 | $15.20 | $15.20 | 805,500 | — | — |
| 2017-03-15 | $15.06 | $15.06 | 761,175 | — | — |
| 2017-03-14 | $14.74 | $14.74 | 796,050 | — | — |
| 2017-03-13 | $15.00 | $15.00 | 596,925 | — | — |
| 2017-03-10 | $15.01 | $15.01 | 861,750 | — | — |
| 2017-03-09 | $15.24 | $15.24 | 985,275 | — | — |
| 2017-03-08 | $15.51 | $15.51 | 544,275 | — | — |
| 2017-03-07 | $15.66 | $15.66 | 543,600 | — | — |
| 2017-03-06 | $15.96 | $15.96 | 982,125 | — | — |
| 2017-03-03 | $15.38 | $15.38 | 1,003,950 | — | — |
| 2017-03-02 | $15.38 | $15.38 | 684,000 | — | — |
| 2017-03-01 | $15.68 | $15.68 | 963,450 | — | — |
| 2017-02-28 | $15.32 | $15.32 | 976,950 | — | — |
| 2017-02-27 | $15.86 | $15.86 | 792,675 | — | — |
| 2017-02-24 | $15.76 | $15.76 | 568,800 | — | — |
| 2017-02-23 | $15.68 | $15.68 | 637,200 | — | — |
| 2017-02-22 | $15.88 | $15.88 | 436,275 | — | — |
| 2017-02-21 | $15.77 | $15.77 | 837,225 | — | — |
| 2017-02-17 | $15.49 | $15.49 | 1,215,450 | — | — |
| 2017-02-16 | $15.12 | $15.12 | 1,439,775 | — | — |
| 2017-02-15 | $14.63 | $14.63 | 432,900 | — | — |
| 2017-02-14 | $14.43 | $14.43 | 478,800 | — | — |
| 2017-02-13 | $14.40 | $14.40 | 366,075 | — | — |
| 2017-02-10 | $14.47 | $14.47 | 351,675 | — | — |
| 2017-02-09 | $14.41 | $14.41 | 616,275 | — | — |
| 2017-02-08 | $14.07 | $14.07 | 466,200 | — | — |
| 2017-02-07 | $14.32 | $14.32 | 277,200 | — | — |
| 2017-02-06 | $14.55 | $14.55 | 213,300 | — | — |
| 2017-02-03 | $14.66 | $14.66 | 848,700 | — | — |
| 2017-02-02 | $14.50 | $14.50 | 293,175 | — | — |
| 2017-02-01 | $14.61 | $14.61 | 433,125 | — | — |
| 2017-01-31 | $14.56 | $14.56 | 575,775 | — | — |
| 2017-01-30 | $14.56 | $14.56 | 286,650 | — | — |
| 2017-01-27 | $14.78 | $14.78 | 192,600 | — | — |
| 2017-01-26 | $14.81 | $14.81 | 269,775 | — | — |
| 2017-01-25 | $14.87 | $14.87 | 460,575 | — | — |
| 2017-01-24 | $14.70 | $14.70 | 331,425 | — | — |
| 2017-01-23 | $14.62 | $14.62 | 422,550 | — | — |
| 2017-01-20 | $14.53 | $14.53 | 320,175 | — | — |
| 2017-01-19 | $14.67 | $14.67 | 782,100 | — | — |
| 2017-01-18 | $14.54 | $14.54 | 628,425 | — | — |
| 2017-01-17 | $14.40 | $14.40 | 600,300 | — | — |
| 2017-01-13 | $14.68 | $14.68 | 648,900 | — | — |
| 2017-01-12 | $14.78 | $14.78 | 775,800 | — | — |
| 2017-01-11 | $14.60 | $14.60 | 375,525 | — | — |
| 2017-01-10 | $14.41 | $14.41 | 861,750 | — | — |
| 2017-01-09 | $14.06 | $14.06 | 651,825 | — | — |
| 2017-01-06 | $13.84 | $13.84 | 333,900 | — | — |
| 2017-01-05 | $13.75 | $13.75 | 606,600 | — | — |
| 2017-01-04 | $14.33 | $14.33 | 491,175 | — | — |
| 2017-01-03 | $14.18 | $14.18 | 404,325 | — | — |