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
- 1997-11-12 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 | $18.45 | $22.31 | 264,300 | — | — |
| 2017-12-28 | $18.75 | $22.67 | 282,800 | — | — |
| 2017-12-27 | $18.90 | $22.85 | 162,900 | — | — |
| 2017-12-26 | $19.15 | $23.16 | 118,100 | — | — |
| 2017-12-22 | $19.10 | $23.10 | 300,700 | — | — |
| 2017-12-21 | $19.60 | $23.70 | 176,000 | — | — |
| 2017-12-20 | $20.05 | $24.25 | 156,700 | — | — |
| 2017-12-19 | $20.05 | $24.25 | 167,500 | — | — |
| 2017-12-18 | $20.50 | $24.79 | 225,500 | — | — |
| 2017-12-15 | $20.15 | $24.37 | 665,700 | — | — |
| 2017-12-14 | $20.05 | $24.25 | 344,500 | — | — |
| 2017-12-13 | $21.05 | $25.39 | 185,000 | — | — |
| 2017-12-12 | $21.20 | $25.57 | 157,900 | — | — |
| 2017-12-11 | $21.55 | $26.00 | 144,900 | — | — |
| 2017-12-08 | $21.60 | $26.06 | 162,700 | — | — |
| 2017-12-07 | $21.40 | $25.82 | 195,600 | — | — |
| 2017-12-06 | $20.95 | $25.27 | 180,400 | — | — |
| 2017-12-05 | $21.30 | $25.70 | 243,700 | — | — |
| 2017-12-04 | $21.65 | $26.12 | 920,200 | — | — |
| 2017-12-01 | $21.40 | $25.82 | 166,700 | — | — |
| 2017-11-30 | $21.25 | $25.64 | 207,700 | — | — |
| 2017-11-29 | $21.90 | $26.42 | 379,700 | — | — |
| 2017-11-28 | $20.70 | $24.97 | 166,100 | — | — |
| 2017-11-27 | $20.15 | $24.31 | 158,700 | — | — |
| 2017-11-24 | $20.05 | $24.19 | 69,600 | — | — |
| 2017-11-22 | $19.95 | $24.07 | 200,800 | — | — |
| 2017-11-21 | $20.35 | $24.55 | 249,200 | — | — |
| 2017-11-20 | $20.16 | $24.32 | 135,600 | — | — |
| 2017-11-17 | $19.95 | $24.07 | 220,600 | — | — |
| 2017-11-16 | $19.80 | $23.89 | 261,000 | — | — |
| 2017-11-15 | $19.75 | $23.83 | 197,600 | — | — |
| 2017-11-14 | $19.75 | $23.83 | 159,300 | — | — |
| 2017-11-13 | $19.55 | $23.58 | 282,600 | — | — |
| 2017-11-10 | $19.80 | $23.89 | 211,200 | — | — |
| 2017-11-09 | $19.55 | $23.58 | 272,600 | — | — |
| 2017-11-08 | $19.95 | $24.07 | 180,800 | — | — |
| 2017-11-07 | $19.85 | $23.95 | 299,400 | — | — |
| 2017-11-06 | $20.75 | $25.03 | 173,700 | — | — |
| 2017-11-03 | $20.40 | $24.61 | 183,600 | — | — |
| 2017-11-02 | $20.85 | $25.15 | 363,600 | — | — |
| 2017-11-01 | $20.35 | $24.55 | 243,600 | — | — |
| 2017-10-31 | $19.85 | $23.95 | 277,000 | — | — |
| 2017-10-30 | $20.10 | $24.25 | 215,000 | — | — |
| 2017-10-27 | $20.40 | $24.61 | 244,400 | — | — |
| 2017-10-26 | $20.85 | $25.15 | 254,300 | — | — |
| 2017-10-25 | $20.05 | $24.19 | 333,900 | — | — |
| 2017-10-24 | $19.95 | $24.07 | 447,900 | — | — |
| 2017-10-23 | $19.10 | $23.04 | 283,100 | — | — |
| 2017-10-20 | $19.40 | $23.40 | 234,500 | — | — |
| 2017-10-19 | $19.00 | $22.92 | 460,000 | — | — |
| 2017-10-18 | $20.65 | $24.91 | 120,700 | — | — |
| 2017-10-17 | $20.55 | $24.79 | 229,000 | — | — |
| 2017-10-16 | $20.25 | $24.43 | 181,000 | — | — |
| 2017-10-13 | $20.35 | $24.55 | 156,300 | — | — |
| 2017-10-12 | $20.20 | $24.37 | 313,400 | — | — |
| 2017-10-11 | $20.85 | $25.15 | 216,700 | — | — |
| 2017-10-10 | $21.60 | $26.06 | 305,000 | — | — |
| 2017-10-09 | $21.30 | $25.70 | 317,300 | — | — |
| 2017-10-06 | $21.40 | $25.82 | 339,200 | — | — |
| 2017-10-05 | $21.30 | $25.70 | 254,800 | — | — |
| 2017-10-04 | $21.25 | $25.64 | 260,200 | — | — |
| 2017-10-03 | $21.30 | $25.70 | 252,800 | — | — |
| 2017-10-02 | $21.05 | $25.39 | 304,800 | — | — |
| 2017-09-29 | $20.40 | $24.61 | 195,900 | — | — |
| 2017-09-28 | $20.40 | $24.61 | 165,600 | — | — |
| 2017-09-27 | $20.35 | $24.55 | 366,500 | — | — |
| 2017-09-26 | $20.25 | $24.43 | 184,800 | — | — |
| 2017-09-25 | $19.90 | $24.01 | 350,800 | — | — |
| 2017-09-22 | $19.85 | $23.95 | 396,100 | — | — |
| 2017-09-21 | $19.05 | $22.98 | 380,100 | — | — |
| 2017-09-20 | $18.65 | $22.50 | 151,900 | — | — |
| 2017-09-19 | $18.40 | $22.20 | 137,000 | — | — |
| 2017-09-18 | $18.30 | $22.08 | 169,100 | — | — |
| 2017-09-15 | $18.45 | $22.26 | 639,600 | — | — |
| 2017-09-14 | $18.45 | $22.26 | 155,000 | — | — |
| 2017-09-13 | $18.75 | $22.56 | 260,100 | — | — |
| 2017-09-12 | $18.35 | $22.08 | 131,700 | — | — |
| 2017-09-11 | $18.15 | $21.84 | 189,100 | — | — |
| 2017-09-08 | $18.05 | $21.72 | 195,300 | — | — |
| 2017-09-07 | $17.90 | $21.54 | 211,300 | — | — |
| 2017-09-06 | $17.85 | $21.48 | 209,200 | — | — |
| 2017-09-05 | $18.05 | $21.72 | 286,600 | — | — |
| 2017-09-01 | $18.60 | $22.38 | 355,500 | — | — |
| 2017-08-31 | $18.10 | $21.78 | 418,000 | — | — |
| 2017-08-30 | $17.05 | $20.51 | 303,600 | — | — |
| 2017-08-29 | $16.50 | $19.85 | 251,900 | — | — |
| 2017-08-28 | $16.40 | $19.73 | 265,700 | — | — |
| 2017-08-25 | $16.85 | $20.27 | 262,500 | — | — |
| 2017-08-24 | $16.75 | $20.15 | 238,900 | — | — |
| 2017-08-23 | $16.65 | $20.03 | 269,000 | — | — |
| 2017-08-22 | $16.80 | $20.21 | 149,800 | — | — |
| 2017-08-21 | $16.75 | $20.15 | 183,900 | — | — |
| 2017-08-18 | $16.70 | $20.09 | 330,000 | — | — |
| 2017-08-17 | $16.45 | $19.79 | 287,700 | — | — |
| 2017-08-16 | $16.75 | $20.15 | 398,000 | — | — |
| 2017-08-15 | $16.70 | $20.09 | 243,900 | — | — |
| 2017-08-14 | $16.90 | $20.33 | 188,500 | — | — |
| 2017-08-11 | $16.90 | $20.33 | 264,800 | — | — |
| 2017-08-10 | $16.85 | $20.27 | 323,600 | — | — |
| 2017-08-09 | $17.00 | $20.45 | 315,400 | — | — |
| 2017-08-08 | $16.75 | $20.15 | 443,500 | — | — |
| 2017-08-07 | $17.30 | $20.81 | 430,500 | — | — |
| 2017-08-04 | $17.30 | $20.81 | 401,500 | — | — |
| 2017-08-03 | $17.25 | $20.75 | 263,600 | — | — |
| 2017-08-02 | $17.30 | $20.81 | 539,200 | — | — |
| 2017-08-01 | $17.90 | $21.54 | 329,800 | — | — |
| 2017-07-31 | $18.15 | $21.84 | 448,500 | — | — |
| 2017-07-28 | $19.35 | $23.28 | 354,200 | — | — |
| 2017-07-27 | $18.95 | $22.80 | 357,500 | — | — |
| 2017-07-26 | $18.70 | $22.50 | 193,700 | — | — |
| 2017-07-25 | $18.90 | $22.74 | 230,900 | — | — |
| 2017-07-24 | $19.00 | $22.86 | 157,000 | — | — |
| 2017-07-21 | $19.25 | $23.16 | 139,600 | — | — |
| 2017-07-20 | $19.65 | $23.64 | 120,800 | — | — |
| 2017-07-19 | $19.55 | $23.52 | 224,500 | — | — |
| 2017-07-18 | $19.00 | $22.86 | 170,800 | — | — |
| 2017-07-17 | $19.50 | $23.46 | 230,800 | — | — |
| 2017-07-14 | $19.30 | $23.22 | 298,300 | — | — |
| 2017-07-13 | $19.60 | $23.58 | 246,500 | — | — |
| 2017-07-12 | $19.10 | $22.98 | 388,700 | — | — |
| 2017-07-11 | $18.45 | $22.20 | 375,800 | — | — |
| 2017-07-10 | $18.20 | $21.90 | 570,300 | — | — |
| 2017-07-07 | $18.75 | $22.56 | 186,900 | — | — |
| 2017-07-06 | $18.20 | $21.90 | 242,200 | — | — |
| 2017-07-05 | $19.05 | $22.92 | 288,400 | — | — |
| 2017-07-03 | $19.90 | $23.94 | 76,100 | — | — |
| 2017-06-30 | $19.45 | $23.40 | 141,500 | — | — |
| 2017-06-29 | $19.20 | $23.10 | 263,700 | — | — |
| 2017-06-28 | $19.00 | $22.86 | 243,200 | — | — |
| 2017-06-27 | $18.95 | $22.80 | 199,600 | — | — |
| 2017-06-26 | $18.80 | $22.62 | 190,600 | — | — |
| 2017-06-23 | $18.15 | $21.84 | 346,600 | — | — |
| 2017-06-22 | $18.05 | $21.72 | 241,800 | — | — |
| 2017-06-21 | $17.65 | $21.24 | 331,900 | — | — |
| 2017-06-20 | $17.95 | $21.60 | 385,400 | — | — |
| 2017-06-19 | $18.60 | $22.38 | 251,300 | — | — |
| 2017-06-16 | $17.95 | $21.60 | 438,200 | — | — |
| 2017-06-15 | $19.50 | $23.46 | 137,700 | — | — |
| 2017-06-14 | $19.65 | $23.64 | 190,900 | — | — |
| 2017-06-13 | $19.55 | $23.52 | 170,300 | — | — |
| 2017-06-12 | $19.55 | $23.46 | 190,200 | — | — |
| 2017-06-09 | $18.85 | $22.62 | 145,000 | — | — |
| 2017-06-08 | $18.30 | $21.96 | 220,700 | — | — |
| 2017-06-07 | $18.95 | $22.74 | 121,900 | — | — |
| 2017-06-06 | $18.70 | $22.44 | 208,200 | — | — |
| 2017-06-05 | $18.90 | $22.68 | 270,300 | — | — |
| 2017-06-02 | $18.90 | $22.68 | 295,700 | — | — |
| 2017-06-01 | $19.30 | $23.16 | 313,800 | — | — |
| 2017-05-31 | $18.80 | $22.56 | 427,800 | — | — |
| 2017-05-30 | $18.45 | $22.14 | 197,800 | — | — |
| 2017-05-26 | $18.50 | $22.20 | 225,500 | — | — |
| 2017-05-25 | $18.45 | $22.14 | 296,600 | — | — |
| 2017-05-24 | $18.35 | $22.02 | 318,600 | — | — |
| 2017-05-23 | $18.20 | $21.84 | 275,200 | — | — |
| 2017-05-22 | $18.65 | $22.38 | 266,000 | — | — |
| 2017-05-19 | $18.65 | $22.38 | 248,200 | — | — |
| 2017-05-18 | $18.60 | $22.32 | 260,400 | — | — |
| 2017-05-17 | $18.10 | $21.72 | 262,200 | — | — |
| 2017-05-16 | $19.05 | $22.86 | 363,100 | — | — |
| 2017-05-15 | $19.10 | $22.92 | 239,400 | — | — |
| 2017-05-12 | $18.65 | $22.38 | 235,200 | — | — |
| 2017-05-11 | $18.85 | $22.62 | 334,000 | — | — |
| 2017-05-10 | $19.15 | $22.98 | 266,200 | — | — |
| 2017-05-09 | $19.15 | $22.98 | 306,600 | — | — |
| 2017-05-08 | $19.15 | $22.98 | 258,900 | — | — |
| 2017-05-05 | $19.35 | $23.22 | 435,700 | — | — |
| 2017-05-04 | $18.85 | $22.62 | 254,100 | — | — |
| 2017-05-03 | $18.95 | $22.74 | 462,500 | — | — |
| 2017-05-02 | $18.80 | $22.56 | 396,300 | — | — |
| 2017-05-01 | $19.75 | $23.70 | 287,400 | — | — |
| 2017-04-28 | $19.60 | $23.52 | 425,600 | — | — |
| 2017-04-27 | $20.50 | $24.60 | 270,900 | — | — |
| 2017-04-26 | $20.70 | $24.84 | 339,300 | — | — |
| 2017-04-25 | $20.65 | $24.78 | 343,700 | — | — |
| 2017-04-24 | $20.65 | $24.78 | 302,800 | — | — |
| 2017-04-21 | $20.00 | $24.00 | 182,500 | — | — |
| 2017-04-20 | $20.45 | $24.54 | 243,300 | — | — |
| 2017-04-19 | $20.25 | $24.30 | 358,500 | — | — |
| 2017-04-18 | $19.35 | $23.22 | 159,800 | — | — |
| 2017-04-17 | $19.25 | $23.10 | 155,800 | — | — |
| 2017-04-13 | $18.85 | $22.62 | 186,600 | — | — |
| 2017-04-12 | $19.25 | $23.10 | 216,400 | — | — |
| 2017-04-11 | $19.55 | $23.46 | 193,200 | — | — |
| 2017-04-10 | $19.40 | $23.28 | 166,000 | — | — |
| 2017-04-07 | $18.95 | $22.74 | 155,500 | — | — |
| 2017-04-06 | $19.20 | $23.04 | 292,100 | — | — |
| 2017-04-05 | $18.60 | $22.32 | 383,300 | — | — |
| 2017-04-04 | $18.80 | $22.56 | 251,800 | — | — |
| 2017-04-03 | $19.45 | $23.34 | 311,300 | — | — |
| 2017-03-31 | $20.05 | $24.06 | 267,200 | — | — |
| 2017-03-30 | $20.25 | $24.30 | 222,700 | — | — |
| 2017-03-29 | $20.30 | $24.36 | 278,600 | — | — |
| 2017-03-28 | $20.30 | $24.36 | 260,200 | — | — |
| 2017-03-27 | $19.90 | $23.88 | 363,000 | — | — |
| 2017-03-24 | $20.20 | $24.24 | 180,800 | — | — |
| 2017-03-23 | $20.25 | $24.30 | 239,100 | — | — |
| 2017-03-22 | $20.45 | $24.54 | 620,000 | — | — |
| 2017-03-21 | $19.90 | $23.88 | 451,900 | — | — |
| 2017-03-20 | $20.35 | $24.42 | 291,100 | — | — |
| 2017-03-17 | $20.80 | $24.96 | 419,200 | — | — |
| 2017-03-16 | $20.95 | $25.14 | 212,000 | — | — |
| 2017-03-15 | $20.90 | $25.08 | 238,000 | — | — |
| 2017-03-14 | $20.65 | $24.78 | 177,800 | — | — |
| 2017-03-13 | $20.30 | $24.36 | 184,000 | — | — |
| 2017-03-10 | $20.65 | $24.72 | 170,100 | — | — |
| 2017-03-09 | $20.55 | $24.60 | 169,700 | — | — |
| 2017-03-08 | $21.00 | $25.14 | 244,900 | — | — |
| 2017-03-07 | $20.80 | $24.90 | 263,300 | — | — |
| 2017-03-06 | $21.15 | $25.32 | 178,700 | — | — |
| 2017-03-03 | $21.75 | $26.04 | 245,200 | — | — |
| 2017-03-02 | $21.80 | $26.10 | 166,700 | — | — |
| 2017-03-01 | $21.75 | $26.04 | 266,400 | — | — |
| 2017-02-28 | $21.70 | $25.98 | 410,200 | — | — |
| 2017-02-27 | $22.80 | $27.30 | 329,000 | — | — |
| 2017-02-24 | $22.60 | $27.06 | 329,100 | — | — |
| 2017-02-23 | $22.60 | $27.06 | 480,900 | — | — |
| 2017-02-22 | $25.25 | $30.23 | 429,700 | — | — |
| 2017-02-21 | $25.95 | $31.07 | 904,800 | — | — |
| 2017-02-17 | $23.75 | $28.43 | 262,400 | — | — |
| 2017-02-16 | $23.60 | $28.25 | 188,100 | — | — |
| 2017-02-15 | $24.05 | $28.79 | 418,700 | — | — |
| 2017-02-14 | $23.80 | $28.49 | 173,700 | — | — |
| 2017-02-13 | $23.50 | $28.13 | 167,600 | — | — |
| 2017-02-10 | $23.80 | $28.49 | 158,100 | — | — |
| 2017-02-09 | $23.15 | $27.71 | 356,500 | — | — |
| 2017-02-08 | $22.75 | $27.24 | 189,900 | — | — |
| 2017-02-07 | $22.60 | $27.06 | 160,100 | — | — |
| 2017-02-06 | $22.60 | $27.06 | 179,000 | — | — |
| 2017-02-03 | $22.90 | $27.41 | 234,000 | — | — |
| 2017-02-02 | $22.70 | $27.18 | 158,700 | — | — |
| 2017-02-01 | $22.85 | $27.36 | 182,200 | — | — |
| 2017-01-31 | $23.40 | $28.01 | 290,200 | — | — |
| 2017-01-30 | $23.05 | $27.59 | 249,500 | — | — |
| 2017-01-27 | $22.85 | $27.36 | 183,700 | — | — |
| 2017-01-26 | $23.00 | $27.53 | 268,500 | — | — |
| 2017-01-25 | $23.95 | $28.67 | 120,100 | — | — |
| 2017-01-24 | $23.50 | $28.13 | 223,700 | — | — |
| 2017-01-23 | $23.10 | $27.65 | 151,300 | — | — |
| 2017-01-20 | $23.15 | $27.71 | 169,800 | — | — |
| 2017-01-19 | $23.60 | $28.25 | 183,300 | — | — |
| 2017-01-18 | $24.10 | $28.85 | 272,600 | — | — |
| 2017-01-17 | $23.90 | $28.61 | 265,800 | — | — |
| 2017-01-13 | $23.30 | $27.89 | 114,100 | — | — |
| 2017-01-12 | $23.15 | $27.71 | 206,600 | — | — |
| 2017-01-11 | $23.35 | $27.95 | 253,800 | — | — |
| 2017-01-10 | $23.30 | $27.89 | 408,100 | — | — |
| 2017-01-09 | $22.95 | $27.47 | 239,900 | — | — |
| 2017-01-06 | $22.65 | $27.12 | 139,800 | — | — |
| 2017-01-05 | $23.20 | $27.77 | 186,900 | — | — |
| 2017-01-04 | $23.70 | $28.37 | 367,000 | — | — |
| 2017-01-03 | $23.05 | $27.59 | 274,900 | — | — |