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
- 1996-06-07 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 | $21.43 | $21.43 | 19,125 | — | — |
| 2017-12-28 | $21.68 | $21.68 | 21,375 | — | — |
| 2017-12-27 | $21.62 | $21.62 | 24,075 | — | — |
| 2017-12-26 | $21.09 | $21.09 | 13,050 | — | — |
| 2017-12-22 | $20.82 | $20.82 | 19,125 | — | — |
| 2017-12-21 | $21.11 | $21.11 | 32,850 | — | — |
| 2017-12-20 | $20.86 | $20.86 | 19,350 | — | — |
| 2017-12-19 | $20.77 | $20.77 | 20,700 | — | — |
| 2017-12-18 | $21.23 | $21.23 | 38,925 | — | — |
| 2017-12-15 | $21.07 | $21.07 | 81,900 | — | — |
| 2017-12-14 | $20.04 | $20.04 | 24,750 | — | — |
| 2017-12-13 | $20.50 | $20.50 | 49,500 | — | — |
| 2017-12-12 | $20.62 | $20.62 | 29,250 | — | — |
| 2017-12-11 | $20.62 | $20.62 | 25,200 | — | — |
| 2017-12-08 | $20.62 | $20.62 | 15,075 | — | — |
| 2017-12-07 | $20.74 | $20.74 | 28,125 | — | — |
| 2017-12-06 | $20.79 | $20.79 | 20,700 | — | — |
| 2017-12-05 | $21.63 | $21.63 | 22,050 | — | — |
| 2017-12-04 | $21.28 | $21.28 | 30,825 | — | — |
| 2017-12-01 | $20.51 | $20.51 | 14,850 | — | — |
| 2017-11-30 | $20.44 | $20.44 | 42,975 | — | — |
| 2017-11-29 | $20.75 | $20.75 | 27,225 | — | — |
| 2017-11-28 | $20.82 | $20.82 | 22,950 | — | — |
| 2017-11-27 | $20.55 | $20.55 | 26,100 | — | — |
| 2017-11-24 | $20.92 | $20.92 | 17,100 | — | — |
| 2017-11-22 | $20.96 | $20.96 | 27,225 | — | — |
| 2017-11-21 | $21.16 | $21.16 | 37,350 | — | — |
| 2017-11-20 | $20.71 | $20.71 | 36,450 | — | — |
| 2017-11-17 | $20.63 | $20.63 | 26,775 | — | — |
| 2017-11-16 | $20.53 | $20.53 | 23,400 | — | — |
| 2017-11-15 | $20.44 | $20.44 | 36,225 | — | — |
| 2017-11-14 | $20.79 | $20.79 | 15,975 | — | — |
| 2017-11-13 | $20.60 | $20.60 | 59,400 | — | — |
| 2017-11-10 | $20.58 | $20.58 | 10,125 | — | — |
| 2017-11-09 | $21.00 | $21.00 | 21,150 | — | — |
| 2017-11-08 | $20.95 | $20.95 | 23,850 | — | — |
| 2017-11-07 | $21.03 | $21.03 | 23,850 | — | — |
| 2017-11-06 | $21.29 | $21.29 | 21,600 | — | — |
| 2017-11-03 | $21.08 | $21.08 | 24,975 | — | — |
| 2017-11-02 | $21.47 | $21.47 | 58,050 | — | — |
| 2017-11-01 | $20.99 | $20.99 | 9,000 | — | — |
| 2017-10-31 | $21.15 | $21.15 | 27,450 | — | — |
| 2017-10-30 | $21.32 | $21.32 | 36,000 | — | — |
| 2017-10-27 | $21.46 | $21.46 | 59,850 | — | — |
| 2017-10-26 | $22.60 | $22.60 | 68,625 | — | — |
| 2017-10-25 | $20.56 | $20.56 | 33,975 | — | — |
| 2017-10-24 | $20.43 | $20.43 | 18,000 | — | — |
| 2017-10-23 | $20.28 | $20.28 | 33,075 | — | — |
| 2017-10-20 | $20.25 | $20.25 | 74,700 | — | — |
| 2017-10-19 | $19.97 | $19.97 | 20,475 | — | — |
| 2017-10-18 | $19.46 | $19.46 | 15,075 | — | — |
| 2017-10-17 | $19.39 | $19.39 | 24,750 | — | — |
| 2017-10-16 | $19.65 | $19.65 | 11,025 | — | — |
| 2017-10-13 | $19.40 | $19.40 | 36,000 | — | — |
| 2017-10-12 | $19.48 | $19.48 | 37,125 | — | — |
| 2017-10-11 | $19.60 | $19.60 | 18,900 | — | — |
| 2017-10-10 | $19.48 | $19.48 | 19,575 | — | — |
| 2017-10-09 | $19.24 | $19.24 | 16,425 | — | — |
| 2017-10-06 | $19.51 | $19.51 | 9,675 | — | — |
| 2017-10-05 | $19.67 | $19.67 | 13,050 | — | — |
| 2017-10-04 | $19.56 | $19.56 | 27,225 | — | — |
| 2017-10-03 | $19.54 | $19.54 | 50,625 | — | — |
| 2017-10-02 | $19.73 | $19.73 | 47,475 | — | — |
| 2017-09-29 | $19.39 | $19.39 | 60,750 | — | — |
| 2017-09-28 | $19.47 | $19.47 | 37,125 | — | — |
| 2017-09-27 | $19.34 | $19.34 | 40,275 | — | — |
| 2017-09-26 | $18.61 | $18.61 | 30,150 | — | — |
| 2017-09-25 | $18.60 | $18.60 | 33,750 | — | — |
| 2017-09-22 | $18.36 | $18.36 | 63,675 | — | — |
| 2017-09-21 | $18.09 | $18.09 | 29,925 | — | — |
| 2017-09-20 | $17.86 | $17.86 | 42,075 | — | — |
| 2017-09-19 | $17.58 | $17.58 | 44,775 | — | — |
| 2017-09-18 | $17.31 | $17.31 | 81,675 | — | — |
| 2017-09-15 | $17.26 | $17.26 | 162,450 | — | — |
| 2017-09-14 | $16.98 | $16.98 | 21,825 | — | — |
| 2017-09-13 | $17.02 | $17.02 | 34,875 | — | — |
| 2017-09-12 | $17.00 | $17.00 | 17,100 | — | — |
| 2017-09-11 | $16.90 | $16.90 | 33,525 | — | — |
| 2017-09-08 | $16.83 | $16.83 | 21,600 | — | — |
| 2017-09-07 | $16.60 | $16.60 | 30,375 | — | — |
| 2017-09-06 | $16.72 | $16.72 | 20,925 | — | — |
| 2017-09-05 | $16.71 | $16.71 | 45,000 | — | — |
| 2017-09-01 | $17.02 | $17.02 | 20,475 | — | — |
| 2017-08-31 | $17.12 | $17.12 | 56,475 | — | — |
| 2017-08-30 | $16.67 | $16.67 | 20,475 | — | — |
| 2017-08-29 | $16.68 | $16.68 | 30,375 | — | — |
| 2017-08-28 | $16.32 | $16.32 | 43,200 | — | — |
| 2017-08-25 | $16.22 | $16.22 | 22,275 | — | — |
| 2017-08-24 | $16.20 | $16.20 | 18,225 | — | — |
| 2017-08-23 | $16.43 | $16.43 | 17,325 | — | — |
| 2017-08-22 | $16.34 | $16.34 | 14,850 | — | — |
| 2017-08-21 | $16.30 | $16.30 | 17,325 | — | — |
| 2017-08-18 | $16.06 | $16.06 | 29,025 | — | — |
| 2017-08-17 | $16.08 | $16.08 | 28,800 | — | — |
| 2017-08-16 | $16.54 | $16.54 | 41,175 | — | — |
| 2017-08-15 | $16.78 | $16.78 | 11,475 | — | — |
| 2017-08-14 | $17.20 | $17.20 | 26,325 | — | — |
| 2017-08-11 | $16.38 | $16.38 | 25,650 | — | — |
| 2017-08-10 | $16.34 | $16.34 | 28,575 | — | — |
| 2017-08-09 | $16.67 | $16.67 | 11,925 | — | — |
| 2017-08-08 | $16.86 | $16.86 | 18,900 | — | — |
| 2017-08-07 | $17.10 | $17.10 | 18,450 | — | — |
| 2017-08-04 | $17.32 | $17.32 | 15,525 | — | — |
| 2017-08-03 | $17.28 | $17.28 | 92,250 | — | — |
| 2017-08-02 | $17.19 | $17.19 | 16,650 | — | — |
| 2017-08-01 | $17.65 | $17.65 | 34,425 | — | — |
| 2017-07-31 | $18.08 | $18.08 | 54,675 | — | — |
| 2017-07-28 | $17.39 | $17.39 | 106,425 | — | — |
| 2017-07-27 | $17.06 | $17.06 | 63,225 | — | — |
| 2017-07-26 | $16.32 | $16.32 | 89,100 | — | — |
| 2017-07-25 | $16.28 | $16.28 | 85,275 | — | — |
| 2017-07-24 | $16.22 | $16.22 | 24,975 | — | — |
| 2017-07-21 | $15.96 | $15.96 | 88,425 | — | — |
| 2017-07-20 | $16.11 | $16.11 | 85,500 | — | — |
| 2017-07-19 | $16.32 | $16.32 | 39,375 | — | — |
| 2017-07-18 | $16.01 | $16.01 | 13,050 | — | — |
| 2017-07-17 | $16.06 | $16.06 | 12,375 | — | — |
| 2017-07-14 | $16.21 | $16.21 | 17,775 | — | — |
| 2017-07-13 | $16.39 | $16.39 | 17,550 | — | — |
| 2017-07-12 | $16.31 | $16.31 | 14,400 | — | — |
| 2017-07-11 | $16.29 | $16.29 | 33,975 | — | — |
| 2017-07-10 | $16.15 | $16.15 | 30,150 | — | — |
| 2017-07-07 | $16.46 | $16.46 | 30,600 | — | — |
| 2017-07-06 | $16.42 | $16.42 | 30,825 | — | — |
| 2017-07-05 | $16.37 | $16.37 | 25,425 | — | — |
| 2017-07-03 | $16.75 | $16.75 | 45,000 | — | — |
| 2017-06-30 | $16.18 | $16.18 | 141,300 | — | — |
| 2017-06-29 | $15.96 | $15.96 | 47,250 | — | — |
| 2017-06-28 | $15.96 | $15.96 | 62,550 | — | — |
| 2017-06-27 | $15.96 | $15.96 | 57,600 | — | — |
| 2017-06-26 | $16.21 | $16.21 | 77,625 | — | — |
| 2017-06-23 | $15.30 | $15.30 | 394,875 | — | — |
| 2017-06-22 | $15.14 | $15.14 | 67,275 | — | — |
| 2017-06-21 | $15.19 | $15.19 | 114,075 | — | — |
| 2017-06-20 | $15.63 | $15.63 | 70,200 | — | — |
| 2017-06-19 | $15.58 | $15.58 | 49,950 | — | — |
| 2017-06-16 | $15.22 | $15.22 | 135,450 | — | — |
| 2017-06-15 | $15.09 | $15.09 | 47,700 | — | — |
| 2017-06-14 | $15.03 | $15.03 | 61,200 | — | — |
| 2017-06-13 | $15.40 | $15.40 | 71,325 | — | — |
| 2017-06-12 | $15.19 | $15.19 | 90,225 | — | — |
| 2017-06-09 | $15.12 | $15.12 | 135,900 | — | — |
| 2017-06-08 | $15.09 | $15.09 | 50,850 | — | — |
| 2017-06-07 | $15.04 | $15.04 | 27,000 | — | — |
| 2017-06-06 | $14.71 | $14.71 | 27,675 | — | — |
| 2017-06-05 | $14.96 | $14.96 | 40,050 | — | — |
| 2017-06-02 | $15.03 | $15.03 | 79,875 | — | — |
| 2017-06-01 | $15.04 | $15.04 | 53,100 | — | — |
| 2017-05-31 | $14.65 | $14.65 | 92,025 | — | — |
| 2017-05-30 | $14.72 | $14.72 | 31,050 | — | — |
| 2017-05-26 | $14.84 | $14.84 | 32,175 | — | — |
| 2017-05-25 | $14.99 | $14.99 | 38,025 | — | — |
| 2017-05-24 | $15.10 | $15.10 | 40,725 | — | — |
| 2017-05-23 | $15.15 | $15.15 | 67,050 | — | — |
| 2017-05-22 | $14.98 | $14.98 | 59,400 | — | — |
| 2017-05-19 | $14.82 | $14.82 | 723,600 | — | — |
| 2017-05-18 | $14.54 | $14.54 | 32,175 | — | — |
| 2017-05-17 | $14.53 | $14.53 | 38,025 | — | — |
| 2017-05-16 | $15.34 | $15.34 | 25,875 | — | — |
| 2017-05-15 | $15.14 | $15.14 | 16,200 | — | — |
| 2017-05-12 | $14.90 | $14.90 | 22,725 | — | — |
| 2017-05-11 | $15.28 | $15.28 | 15,975 | — | — |
| 2017-05-10 | $15.08 | $15.08 | 23,400 | — | — |
| 2017-05-09 | $15.05 | $15.05 | 30,375 | — | — |
| 2017-05-08 | $15.10 | $15.10 | 9,450 | — | — |
| 2017-05-05 | $15.22 | $15.22 | 29,700 | — | — |
| 2017-05-04 | $15.00 | $15.00 | 17,100 | — | — |
| 2017-05-03 | $15.36 | $15.36 | 22,500 | — | — |
| 2017-05-02 | $15.29 | $15.29 | 33,300 | — | — |
| 2017-05-01 | $15.33 | $15.33 | 32,850 | — | — |
| 2017-04-28 | $15.40 | $15.40 | 28,575 | — | — |
| 2017-04-27 | $15.51 | $15.51 | 25,650 | — | — |
| 2017-04-26 | $15.50 | $15.50 | 108,000 | — | — |
| 2017-04-25 | $15.36 | $15.36 | 87,975 | — | — |
| 2017-04-24 | $15.04 | $15.04 | 50,400 | — | — |
| 2017-04-21 | $14.56 | $14.56 | 40,725 | — | — |
| 2017-04-20 | $14.36 | $14.36 | 68,400 | — | — |
| 2017-04-19 | $14.20 | $14.20 | 48,375 | — | — |
| 2017-04-18 | $14.24 | $14.24 | 30,825 | — | — |
| 2017-04-17 | $13.96 | $13.96 | 704,700 | — | — |
| 2017-04-13 | $13.61 | $13.61 | 19,125 | — | — |
| 2017-04-12 | $13.91 | $13.91 | 34,425 | — | — |
| 2017-04-11 | $14.12 | $14.12 | 56,475 | — | — |
| 2017-04-10 | $13.99 | $13.99 | 44,325 | — | — |
| 2017-04-07 | $14.01 | $14.01 | 58,725 | — | — |
| 2017-04-06 | $13.94 | $13.94 | 68,850 | — | — |
| 2017-04-05 | $13.57 | $13.57 | 45,225 | — | — |
| 2017-04-04 | $13.57 | $13.57 | 26,775 | — | — |
| 2017-04-03 | $13.69 | $13.69 | 43,200 | — | — |
| 2017-03-31 | $13.86 | $13.86 | 41,175 | — | — |
| 2017-03-30 | $13.57 | $13.57 | 133,200 | — | — |
| 2017-03-29 | $13.42 | $13.42 | 116,100 | — | — |
| 2017-03-28 | $13.42 | $13.42 | 21,600 | — | — |
| 2017-03-27 | $13.06 | $13.06 | 96,300 | — | — |
| 2017-03-24 | $13.05 | $13.05 | 70,200 | — | — |
| 2017-03-23 | $13.19 | $13.19 | 13,500 | — | — |
| 2017-03-22 | $13.05 | $13.05 | 24,300 | — | — |
| 2017-03-21 | $13.26 | $13.26 | 19,800 | — | — |
| 2017-03-20 | $13.73 | $13.73 | 17,550 | — | — |
| 2017-03-17 | $14.07 | $14.07 | 54,000 | — | — |
| 2017-03-16 | $14.06 | $14.06 | 28,125 | — | — |
| 2017-03-15 | $13.94 | $13.94 | 17,550 | — | — |
| 2017-03-14 | $13.48 | $13.48 | 24,750 | — | — |
| 2017-03-13 | $13.86 | $13.86 | 22,725 | — | — |
| 2017-03-10 | $13.69 | $13.69 | 19,800 | — | — |
| 2017-03-09 | $13.88 | $13.88 | 24,075 | — | — |
| 2017-03-08 | $14.21 | $14.21 | 23,850 | — | — |
| 2017-03-07 | $14.32 | $14.32 | 19,800 | — | — |
| 2017-03-06 | $14.59 | $14.59 | 25,425 | — | — |
| 2017-03-03 | $14.05 | $14.05 | 31,500 | — | — |
| 2017-03-02 | $14.18 | $14.18 | 29,025 | — | — |
| 2017-03-01 | $14.53 | $14.53 | 29,475 | — | — |
| 2017-02-28 | $14.22 | $14.22 | 31,500 | — | — |
| 2017-02-27 | $14.73 | $14.73 | 16,200 | — | — |
| 2017-02-24 | $14.58 | $14.58 | 22,050 | — | — |
| 2017-02-23 | $14.52 | $14.52 | 21,825 | — | — |
| 2017-02-22 | $14.53 | $14.53 | 14,625 | — | — |
| 2017-02-21 | $14.68 | $14.68 | 40,500 | — | — |
| 2017-02-17 | $14.16 | $14.16 | 112,500 | — | — |
| 2017-02-16 | $13.67 | $13.67 | 127,125 | — | — |
| 2017-02-15 | $13.74 | $13.74 | 25,650 | — | — |
| 2017-02-14 | $13.78 | $13.78 | 27,450 | — | — |
| 2017-02-13 | $13.97 | $13.97 | 16,875 | — | — |
| 2017-02-10 | $13.93 | $13.93 | 18,900 | — | — |
| 2017-02-09 | $13.83 | $13.83 | 18,675 | — | — |
| 2017-02-08 | $13.42 | $13.42 | 20,250 | — | — |
| 2017-02-07 | $13.68 | $13.68 | 16,875 | — | — |
| 2017-02-06 | $13.78 | $13.78 | 22,950 | — | — |
| 2017-02-03 | $13.86 | $13.86 | 33,300 | — | — |
| 2017-02-02 | $13.65 | $13.65 | 189,000 | — | — |
| 2017-02-01 | $13.66 | $13.66 | 20,925 | — | — |
| 2017-01-31 | $13.67 | $13.67 | 28,800 | — | — |
| 2017-01-30 | $13.75 | $13.75 | 23,850 | — | — |
| 2017-01-27 | $13.91 | $13.91 | 11,700 | — | — |
| 2017-01-26 | $14.06 | $14.06 | 18,000 | — | — |
| 2017-01-25 | $14.12 | $14.12 | 20,475 | — | — |
| 2017-01-24 | $13.83 | $13.83 | 48,375 | — | — |
| 2017-01-23 | $13.79 | $13.79 | 50,175 | — | — |
| 2017-01-20 | $13.98 | $13.98 | 45,000 | — | — |
| 2017-01-19 | $14.20 | $14.20 | 37,575 | — | — |
| 2017-01-18 | $14.20 | $14.20 | 14,625 | — | — |
| 2017-01-17 | $14.16 | $14.16 | 29,475 | — | — |
| 2017-01-13 | $14.34 | $14.34 | 29,025 | — | — |
| 2017-01-12 | $14.30 | $14.30 | 17,325 | — | — |
| 2017-01-11 | $14.15 | $14.15 | 33,525 | — | — |
| 2017-01-10 | $14.08 | $14.08 | 39,150 | — | — |
| 2017-01-09 | $13.62 | $13.62 | 34,875 | — | — |
| 2017-01-06 | $13.64 | $13.64 | 25,200 | — | — |
| 2017-01-05 | $13.47 | $13.47 | 44,100 | — | — |
| 2017-01-04 | $13.94 | $13.94 | 64,350 | — | — |
| 2017-01-03 | $13.57 | $13.57 | 18,900 | — | — |