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
- 2006-05-26 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 | $19.09 | $42.74 | 71,400 | — | — |
| 2017-12-28 | $18.92 | $42.36 | 46,900 | — | — |
| 2017-12-27 | $18.94 | $42.41 | 29,700 | — | — |
| 2017-12-26 | $18.84 | $42.18 | 40,900 | — | — |
| 2017-12-22 | $18.80 | $42.10 | 64,800 | — | — |
| 2017-12-21 | $18.68 | $41.83 | 63,200 | — | — |
| 2017-12-20 | $18.81 | $42.12 | 72,700 | — | — |
| 2017-12-19 | $19.26 | $42.39 | 52,600 | — | — |
| 2017-12-18 | $19.58 | $43.09 | 66,300 | — | — |
| 2017-12-15 | $19.45 | $42.80 | 31,700 | — | — |
| 2017-12-14 | $19.34 | $42.56 | 57,600 | — | — |
| 2017-12-13 | $19.53 | $42.98 | 67,700 | — | — |
| 2017-12-12 | $19.49 | $42.89 | 42,500 | — | — |
| 2017-12-11 | $19.43 | $42.76 | 26,900 | — | — |
| 2017-12-08 | $19.40 | $42.69 | 15,900 | — | — |
| 2017-12-07 | $19.36 | $42.61 | 66,800 | — | — |
| 2017-12-06 | $19.30 | $42.47 | 37,100 | — | — |
| 2017-12-05 | $19.42 | $42.74 | 36,500 | — | — |
| 2017-12-04 | $19.51 | $42.94 | 35,700 | — | — |
| 2017-12-01 | $19.52 | $42.96 | 25,500 | — | — |
| 2017-11-30 | $19.55 | $43.02 | 26,800 | — | — |
| 2017-11-29 | $19.48 | $42.87 | 23,700 | — | — |
| 2017-11-28 | $19.65 | $43.24 | 71,800 | — | — |
| 2017-11-27 | $19.65 | $43.24 | 89,400 | — | — |
| 2017-11-24 | $19.44 | $42.78 | 7,500 | — | — |
| 2017-11-22 | $19.44 | $42.78 | 17,100 | — | — |
| 2017-11-21 | $19.50 | $42.91 | 61,900 | — | — |
| 2017-11-20 | $19.43 | $42.76 | 32,000 | — | — |
| 2017-11-17 | $19.38 | $42.65 | 80,700 | — | — |
| 2017-11-16 | $19.41 | $42.72 | 63,500 | — | — |
| 2017-11-15 | $19.30 | $42.47 | 51,700 | — | — |
| 2017-11-14 | $19.63 | $43.20 | 59,800 | — | — |
| 2017-11-13 | $19.54 | $43.00 | 42,500 | — | — |
| 2017-11-10 | $19.45 | $42.80 | 34,700 | — | — |
| 2017-11-09 | $19.42 | $42.74 | 36,300 | — | — |
| 2017-11-08 | $19.58 | $43.09 | 52,900 | — | — |
| 2017-11-07 | $19.55 | $43.02 | 53,300 | — | — |
| 2017-11-06 | $19.47 | $42.85 | 43,800 | — | — |
| 2017-11-03 | $19.31 | $42.50 | 16,400 | — | — |
| 2017-11-02 | $19.40 | $42.69 | 25,700 | — | — |
| 2017-11-01 | $19.31 | $42.50 | 42,700 | — | — |
| 2017-10-31 | $19.28 | $42.43 | 41,900 | — | — |
| 2017-10-30 | $19.31 | $42.50 | 50,100 | — | — |
| 2017-10-27 | $19.26 | $42.39 | 21,000 | — | — |
| 2017-10-26 | $19.28 | $42.43 | 37,300 | — | — |
| 2017-10-25 | $19.39 | $42.67 | 36,500 | — | — |
| 2017-10-24 | $19.56 | $43.05 | 20,300 | — | — |
| 2017-10-23 | $19.70 | $43.35 | 23,500 | — | — |
| 2017-10-20 | $19.78 | $43.53 | 15,600 | — | — |
| 2017-10-19 | $19.89 | $43.77 | 17,500 | — | — |
| 2017-10-18 | $19.83 | $43.64 | 135,500 | — | — |
| 2017-10-17 | $20.00 | $44.01 | 46,500 | — | — |
| 2017-10-16 | $19.97 | $43.95 | 32,500 | — | — |
| 2017-10-13 | $19.94 | $43.88 | 29,600 | — | — |
| 2017-10-12 | $19.95 | $43.90 | 19,700 | — | — |
| 2017-10-11 | $19.83 | $43.64 | 87,200 | — | — |
| 2017-10-10 | $19.70 | $43.35 | 75,500 | — | — |
| 2017-10-09 | $19.56 | $43.05 | 35,300 | — | — |
| 2017-10-06 | $19.54 | $43.00 | 50,400 | — | — |
| 2017-10-05 | $19.45 | $42.80 | 57,000 | — | — |
| 2017-10-04 | $19.40 | $42.69 | 102,700 | — | — |
| 2017-10-03 | $19.48 | $42.87 | 63,300 | — | — |
| 2017-10-02 | $19.37 | $42.63 | 69,400 | — | — |
| 2017-09-29 | $19.32 | $42.52 | 46,200 | — | — |
| 2017-09-28 | $19.29 | $42.45 | 61,300 | — | — |
| 2017-09-27 | $19.31 | $42.50 | 128,800 | — | — |
| 2017-09-26 | $19.40 | $42.69 | 338,700 | — | — |
| 2017-09-25 | $19.49 | $42.89 | 110,900 | — | — |
| 2017-09-22 | $19.33 | $42.54 | 126,000 | — | — |
| 2017-09-21 | $19.62 | $43.18 | 72,700 | — | — |
| 2017-09-20 | $19.61 | $43.16 | 161,700 | — | — |
| 2017-09-19 | $19.80 | $43.57 | 142,800 | — | — |
| 2017-09-18 | $19.56 | $43.05 | 53,300 | — | — |
| 2017-09-15 | $19.85 | $43.68 | 121,500 | — | — |
| 2017-09-14 | $19.80 | $43.57 | 107,200 | — | — |
| 2017-09-13 | $19.55 | $43.02 | 116,000 | — | — |
| 2017-09-12 | $19.83 | $43.64 | 124,600 | — | — |
| 2017-09-11 | $20.05 | $44.12 | 81,000 | — | — |
| 2017-09-08 | $20.01 | $44.04 | 50,200 | — | — |
| 2017-09-07 | $20.15 | $44.34 | 75,900 | — | — |
| 2017-09-06 | $20.35 | $44.78 | 51,100 | — | — |
| 2017-09-05 | $20.48 | $44.34 | 55,700 | — | — |
| 2017-09-01 | $20.66 | $44.73 | 37,000 | — | — |
| 2017-08-31 | $20.33 | $44.02 | 30,200 | — | — |
| 2017-08-30 | $20.02 | $43.35 | 78,000 | — | — |
| 2017-08-29 | $20.22 | $43.78 | 29,000 | — | — |
| 2017-08-28 | $20.39 | $44.15 | 47,600 | — | — |
| 2017-08-25 | $20.36 | $44.08 | 21,600 | — | — |
| 2017-08-24 | $20.36 | $44.08 | 62,800 | — | — |
| 2017-08-23 | $20.31 | $43.98 | 33,900 | — | — |
| 2017-08-22 | $20.18 | $43.70 | 40,700 | — | — |
| 2017-08-21 | $20.07 | $43.46 | 84,500 | — | — |
| 2017-08-18 | $19.82 | $42.92 | 104,500 | — | — |
| 2017-08-17 | $19.72 | $42.70 | 266,400 | — | — |
| 2017-08-16 | $20.34 | $44.03 | 130,810 | — | — |
| 2017-08-15 | $20.18 | $43.70 | 247,801 | — | — |
| 2017-08-14 | $20.11 | $43.53 | 308,479 | — | — |
| 2017-08-11 | $20.06 | $43.43 | 106,497 | — | — |
| 2017-08-10 | $20.40 | $44.18 | 24,209 | — | — |
| 2017-08-09 | $20.84 | $45.12 | 26,494 | — | — |
| 2017-08-08 | $21.16 | $45.83 | 31,793 | — | — |
| 2017-08-07 | $21.14 | $45.76 | 8,416 | — | — |
| 2017-08-04 | $21.07 | $45.62 | 11,637 | — | — |
| 2017-08-03 | $21.09 | $45.66 | 15,169 | — | — |
| 2017-08-02 | $21.19 | $45.89 | 12,052 | — | — |
| 2017-08-01 | $21.30 | $46.12 | 11,221 | — | — |
| 2017-07-31 | $21.18 | $45.87 | 22,650 | — | — |
| 2017-07-28 | $21.27 | $46.06 | 12,156 | — | — |
| 2017-07-27 | $21.14 | $45.76 | 23,689 | — | — |
| 2017-07-26 | $21.18 | $45.87 | 11,117 | — | — |
| 2017-07-25 | $21.16 | $45.83 | 14,650 | — | — |
| 2017-07-24 | $21.37 | $46.26 | 9,974 | — | — |
| 2017-07-21 | $21.27 | $46.06 | 25,559 | — | — |
| 2017-07-20 | $21.14 | $45.76 | 12,676 | — | — |
| 2017-07-19 | $21.32 | $46.16 | 14,650 | — | — |
| 2017-07-18 | $21.07 | $45.62 | 12,468 | — | — |
| 2017-07-17 | $21.02 | $45.51 | 12,468 | — | — |
| 2017-07-14 | $20.89 | $45.22 | 13,507 | — | — |
| 2017-07-13 | $20.71 | $44.85 | 18,598 | — | — |
| 2017-07-12 | $20.92 | $45.31 | 22,754 | — | — |
| 2017-07-11 | $20.71 | $44.85 | 26,806 | — | — |
| 2017-07-10 | $20.78 | $44.99 | 6,546 | — | — |
| 2017-07-07 | $20.81 | $45.06 | 18,910 | — | — |
| 2017-07-06 | $20.66 | $44.74 | 81,250 | — | — |
| 2017-07-05 | $20.98 | $45.43 | 14,338 | — | — |
| 2017-07-03 | $21.16 | $45.83 | 15,585 | — | — |
| 2017-06-30 | $21.03 | $45.54 | 26,910 | — | — |
| 2017-06-29 | $20.99 | $45.45 | 12,364 | — | — |
| 2017-06-28 | $21.17 | $45.85 | 14,962 | — | — |
| 2017-06-27 | $21.09 | $45.66 | 16,624 | — | — |
| 2017-06-26 | $21.28 | $46.08 | 25,248 | — | — |
| 2017-06-23 | $21.01 | $45.49 | 10,910 | — | — |
| 2017-06-22 | $21.03 | $45.54 | 10,182 | — | — |
| 2017-06-21 | $20.86 | $45.16 | 29,196 | — | — |
| 2017-06-20 | $20.84 | $45.12 | 13,403 | — | — |
| 2017-06-19 | $21.28 | $45.39 | 20,053 | — | — |
| 2017-06-16 | $21.11 | $45.02 | 8,728 | — | — |
| 2017-06-15 | $21.08 | $44.96 | 11,741 | — | — |
| 2017-06-14 | $20.99 | $44.77 | 35,638 | — | — |
| 2017-06-13 | $20.96 | $44.71 | 44,158 | — | — |
| 2017-06-12 | $20.90 | $44.59 | 16,001 | — | — |
| 2017-06-09 | $20.81 | $44.38 | 21,507 | — | — |
| 2017-06-08 | $20.61 | $43.95 | 7,792 | — | — |
| 2017-06-07 | $20.58 | $43.89 | 8,208 | — | — |
| 2017-06-06 | $20.41 | $43.54 | 10,702 | — | — |
| 2017-06-05 | $20.60 | $43.93 | 8,728 | — | — |
| 2017-06-02 | $20.63 | $43.99 | 18,183 | — | — |
| 2017-06-01 | $20.48 | $43.69 | 52,366 | — | — |
| 2017-05-31 | $20.47 | $43.66 | 7,585 | — | — |
| 2017-05-30 | $20.50 | $43.73 | 10,910 | — | — |
| 2017-05-26 | $20.43 | $43.58 | 13,507 | — | — |
| 2017-05-25 | $20.65 | $44.06 | 13,195 | — | — |
| 2017-05-24 | $20.66 | $44.08 | 9,143 | — | — |
| 2017-05-23 | $20.59 | $43.91 | 14,130 | — | — |
| 2017-05-22 | $20.45 | $43.62 | 22,339 | — | — |
| 2017-05-19 | $20.33 | $43.36 | 61,301 | — | — |
| 2017-05-18 | $20.20 | $43.09 | 29,923 | — | — |
| 2017-05-17 | $20.12 | $42.91 | 33,871 | — | — |
| 2017-05-16 | $20.42 | $43.56 | 37,612 | — | — |
| 2017-05-15 | $20.45 | $43.62 | 21,300 | — | — |
| 2017-05-12 | $20.22 | $43.13 | 21,092 | — | — |
| 2017-05-11 | $20.36 | $43.42 | 23,897 | — | — |
| 2017-05-10 | $20.31 | $43.32 | 47,378 | — | — |
| 2017-05-09 | $20.17 | $43.03 | 26,910 | — | — |
| 2017-05-08 | $20.33 | $43.36 | 17,351 | — | — |
| 2017-05-05 | $20.39 | $43.50 | 27,118 | — | — |
| 2017-05-04 | $20.29 | $43.27 | 36,781 | — | — |
| 2017-05-03 | $20.38 | $43.46 | 27,845 | — | — |
| 2017-05-02 | $20.46 | $43.64 | 28,261 | — | — |
| 2017-05-01 | $20.62 | $43.97 | 22,962 | — | — |
| 2017-04-28 | $20.48 | $43.69 | 30,754 | — | — |
| 2017-04-27 | $20.51 | $43.75 | 13,715 | — | — |
| 2017-04-26 | $20.65 | $44.06 | 25,767 | — | — |
| 2017-04-25 | $20.65 | $44.06 | 24,728 | — | — |
| 2017-04-24 | $20.60 | $43.93 | 23,378 | — | — |
| 2017-04-21 | $20.71 | $44.18 | 6,026 | — | — |
| 2017-04-20 | $20.79 | $44.34 | 15,169 | — | — |
| 2017-04-19 | $20.74 | $44.24 | 12,987 | — | — |
| 2017-04-18 | $20.73 | $44.22 | 17,351 | — | — |
| 2017-04-17 | $20.93 | $44.65 | 17,767 | — | — |
| 2017-04-13 | $20.53 | $43.79 | 11,429 | — | — |
| 2017-04-12 | $20.50 | $43.73 | 20,988 | — | — |
| 2017-04-11 | $20.46 | $43.64 | 54,340 | — | — |
| 2017-04-10 | $20.27 | $43.23 | 29,300 | — | — |
| 2017-04-07 | $20.32 | $43.34 | 16,832 | — | — |
| 2017-04-06 | $20.31 | $43.32 | 25,559 | — | — |
| 2017-04-05 | $20.13 | $42.95 | 10,494 | — | — |
| 2017-04-04 | $20.10 | $42.86 | 13,195 | — | — |
| 2017-04-03 | $20.08 | $42.82 | 23,378 | — | — |
| 2017-03-31 | $20.21 | $43.11 | 37,508 | — | — |
| 2017-03-30 | $19.87 | $42.39 | 6,961 | — | — |
| 2017-03-29 | $19.85 | $42.33 | 10,182 | — | — |
| 2017-03-28 | $19.87 | $42.39 | 22,546 | — | — |
| 2017-03-27 | $19.65 | $41.92 | 17,455 | — | — |
| 2017-03-24 | $19.83 | $42.29 | 11,949 | — | — |
| 2017-03-23 | $19.77 | $42.17 | 30,339 | — | — |
| 2017-03-22 | $19.63 | $41.88 | 28,365 | — | — |
| 2017-03-21 | $19.68 | $41.98 | 17,144 | — | — |
| 2017-03-20 | $19.59 | $41.78 | 15,793 | — | — |
| 2017-03-17 | $19.86 | $41.67 | 25,559 | — | — |
| 2017-03-16 | $19.68 | $41.31 | 20,157 | — | — |
| 2017-03-15 | $19.66 | $41.27 | 56,002 | — | — |
| 2017-03-14 | $19.34 | $40.58 | 13,819 | — | — |
| 2017-03-13 | $19.26 | $40.42 | 37,196 | — | — |
| 2017-03-10 | $19.35 | $40.60 | 47,690 | — | — |
| 2017-03-09 | $19.36 | $40.64 | 27,326 | — | — |
| 2017-03-08 | $19.80 | $41.55 | 30,962 | — | — |
| 2017-03-07 | $20.17 | $42.34 | 30,962 | — | — |
| 2017-03-06 | $20.41 | $42.85 | 31,689 | — | — |
| 2017-03-03 | $20.47 | $42.97 | 18,286 | — | — |
| 2017-03-02 | $20.74 | $43.53 | 19,118 | — | — |
| 2017-03-01 | $20.86 | $43.77 | 39,586 | — | — |
| 2017-02-28 | $20.86 | $43.77 | 17,871 | — | — |
| 2017-02-27 | $20.94 | $43.96 | 12,572 | — | — |
| 2017-02-24 | $20.85 | $43.75 | 31,482 | — | — |
| 2017-02-23 | $20.60 | $43.23 | 12,156 | — | — |
| 2017-02-22 | $20.53 | $43.09 | 47,794 | — | — |
| 2017-02-21 | $20.69 | $43.43 | 25,248 | — | — |
| 2017-02-17 | $20.48 | $42.99 | 12,468 | — | — |
| 2017-02-16 | $20.59 | $43.21 | 51,430 | — | — |
| 2017-02-15 | $20.36 | $42.72 | 17,663 | — | — |
| 2017-02-14 | $20.52 | $43.07 | 38,755 | — | — |
| 2017-02-13 | $20.48 | $42.99 | 14,026 | — | — |
| 2017-02-10 | $20.52 | $43.07 | 29,300 | — | — |
| 2017-02-09 | $20.34 | $42.68 | 16,208 | — | — |
| 2017-02-08 | $20.30 | $42.60 | 29,196 | — | — |
| 2017-02-07 | $20.24 | $42.48 | 24,728 | — | — |
| 2017-02-06 | $20.22 | $42.44 | 17,040 | — | — |
| 2017-02-03 | $20.22 | $42.44 | 40,105 | — | — |
| 2017-02-02 | $20.33 | $42.66 | 13,507 | — | — |
| 2017-02-01 | $20.24 | $42.48 | 36,157 | — | — |
| 2017-01-31 | $20.36 | $42.72 | 24,417 | — | — |
| 2017-01-30 | $20.23 | $42.46 | 51,119 | — | — |
| 2017-01-27 | $20.17 | $42.34 | 14,338 | — | — |
| 2017-01-26 | $20.36 | $42.72 | 21,819 | — | — |
| 2017-01-25 | $20.33 | $42.66 | 47,586 | — | — |
| 2017-01-24 | $20.14 | $42.28 | 47,378 | — | — |
| 2017-01-23 | $20.10 | $42.18 | 19,014 | — | — |
| 2017-01-20 | $19.91 | $41.79 | 13,611 | — | — |
| 2017-01-19 | $19.81 | $41.57 | 21,196 | — | — |
| 2017-01-18 | $20.00 | $41.98 | 41,976 | — | — |
| 2017-01-17 | $19.74 | $41.43 | 31,378 | — | — |
| 2017-01-13 | $19.70 | $41.35 | 24,209 | — | — |
| 2017-01-12 | $19.74 | $41.43 | 42,911 | — | — |
| 2017-01-11 | $19.74 | $41.43 | 79,795 | — | — |
| 2017-01-10 | $19.72 | $41.39 | 58,600 | — | — |
| 2017-01-09 | $19.94 | $41.86 | 43,950 | — | — |
| 2017-01-06 | $20.15 | $42.30 | 28,053 | — | — |
| 2017-01-05 | $20.31 | $42.62 | 26,702 | — | — |
| 2017-01-04 | $20.21 | $42.42 | 47,171 | — | — |
| 2017-01-03 | $19.79 | $41.53 | 39,066 | — | — |