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
- 2010-02-22 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 | $19.50 | $23.40 | 15,230 | — | — |
| 2017-12-28 | $18.50 | $22.20 | 2,140 | — | — |
| 2017-12-27 | $18.40 | $22.08 | 4,170 | — | — |
| 2017-12-26 | $18.20 | $21.84 | 850 | — | — |
| 2017-12-22 | $18.30 | $21.96 | 5,360 | — | — |
| 2017-12-21 | $18.00 | $21.60 | 7,870 | — | — |
| 2017-12-20 | $17.90 | $21.48 | 3,940 | — | — |
| 2017-12-19 | $17.60 | $21.12 | 2,080 | — | — |
| 2017-12-18 | $17.40 | $20.88 | 3,700 | — | — |
| 2017-12-15 | $17.60 | $21.12 | 8,190 | — | — |
| 2017-12-14 | $17.90 | $21.48 | 1,300 | — | — |
| 2017-12-13 | $17.90 | $21.48 | 4,060 | — | — |
| 2017-12-12 | $17.80 | $21.36 | 2,170 | — | — |
| 2017-12-11 | $17.50 | $21.00 | 3,380 | — | — |
| 2017-12-08 | $17.70 | $21.24 | 8,450 | — | — |
| 2017-12-07 | $17.60 | $21.12 | 5,890 | — | — |
| 2017-12-06 | $18.00 | $21.60 | 8,340 | — | — |
| 2017-12-05 | $17.90 | $21.48 | 5,030 | — | — |
| 2017-12-04 | $18.20 | $21.84 | 6,290 | — | — |
| 2017-12-01 | $18.30 | $21.96 | 8,120 | — | — |
| 2017-11-30 | $18.00 | $21.60 | 5,410 | — | — |
| 2017-11-29 | $17.60 | $21.12 | 2,440 | — | — |
| 2017-11-28 | $17.70 | $21.24 | 3,990 | — | — |
| 2017-11-27 | $17.40 | $20.88 | 6,710 | — | — |
| 2017-11-24 | $17.50 | $21.00 | 340 | — | — |
| 2017-11-22 | $17.70 | $21.24 | 810 | — | — |
| 2017-11-21 | $17.50 | $21.00 | 2,500 | — | — |
| 2017-11-20 | $17.50 | $21.00 | 5,030 | — | — |
| 2017-11-17 | $17.50 | $21.00 | 1,080 | — | — |
| 2017-11-16 | $17.30 | $20.76 | 720 | — | — |
| 2017-11-15 | $17.40 | $20.59 | 3,160 | — | — |
| 2017-11-14 | $17.50 | $20.71 | 15,620 | — | — |
| 2017-11-13 | $18.00 | $21.30 | 7,940 | — | — |
| 2017-11-10 | $18.00 | $21.30 | 2,910 | — | — |
| 2017-11-09 | $17.80 | $21.07 | 6,530 | — | — |
| 2017-11-08 | $16.90 | $20.00 | 830 | — | — |
| 2017-11-07 | $17.00 | $20.12 | 750 | — | — |
| 2017-11-06 | $17.00 | $20.12 | 2,720 | — | — |
| 2017-11-03 | $17.00 | $20.12 | 1,810 | — | — |
| 2017-11-02 | $16.80 | $19.88 | 940 | — | — |
| 2017-11-01 | $16.70 | $19.77 | 690 | — | — |
| 2017-10-31 | $16.40 | $19.41 | 2,440 | — | — |
| 2017-10-30 | $16.90 | $20.00 | 5,060 | — | — |
| 2017-10-27 | $16.50 | $19.53 | 1,430 | — | — |
| 2017-10-26 | $16.80 | $19.88 | 7,870 | — | — |
| 2017-10-25 | $16.50 | $19.53 | 9,540 | — | — |
| 2017-10-24 | $16.70 | $19.77 | 2,170 | — | — |
| 2017-10-23 | $16.70 | $19.77 | 4,110 | — | — |
| 2017-10-20 | $16.80 | $19.88 | 9,080 | — | — |
| 2017-10-19 | $17.00 | $20.12 | 3,880 | — | — |
| 2017-10-18 | $17.10 | $20.24 | 4,040 | — | — |
| 2017-10-17 | $17.20 | $20.36 | 4,100 | — | — |
| 2017-10-16 | $17.00 | $20.12 | 1,290 | — | — |
| 2017-10-13 | $17.20 | $20.36 | 450 | — | — |
| 2017-10-12 | $17.00 | $20.12 | 2,040 | — | — |
| 2017-10-11 | $17.50 | $20.71 | 3,690 | — | — |
| 2017-10-10 | $17.40 | $20.59 | 1,600 | — | — |
| 2017-10-09 | $17.30 | $20.48 | 1,100 | — | — |
| 2017-10-06 | $17.10 | $20.24 | 7,450 | — | — |
| 2017-10-05 | $17.80 | $21.07 | 1,060 | — | — |
| 2017-10-04 | $17.80 | $21.07 | 2,500 | — | — |
| 2017-10-03 | $17.50 | $20.71 | 440 | — | — |
| 2017-10-02 | $17.30 | $20.48 | 5,230 | — | — |
| 2017-09-29 | $17.00 | $20.12 | 2,430 | — | — |
| 2017-09-28 | $17.00 | $20.12 | 430 | — | — |
| 2017-09-27 | $17.00 | $20.12 | 1,300 | — | — |
| 2017-09-26 | $17.60 | $20.83 | 3,680 | — | — |
| 2017-09-25 | $17.50 | $20.71 | 820 | — | — |
| 2017-09-22 | $17.50 | $20.71 | 500 | — | — |
| 2017-09-21 | $17.10 | $20.24 | 810 | — | — |
| 2017-09-20 | $17.10 | $20.24 | 1,830 | — | — |
| 2017-09-19 | $17.30 | $20.48 | 1,190 | — | — |
| 2017-09-18 | $17.10 | $20.24 | 1,860 | — | — |
| 2017-09-15 | $17.40 | $20.59 | 2,750 | — | — |
| 2017-09-14 | $17.20 | $20.36 | 3,740 | — | — |
| 2017-09-13 | $17.30 | $20.48 | 5,570 | — | — |
| 2017-09-12 | $17.30 | $20.48 | 3,260 | — | — |
| 2017-09-11 | $17.40 | $20.59 | 1,750 | — | — |
| 2017-09-08 | $18.10 | $21.42 | 1,030 | — | — |
| 2017-09-07 | $18.20 | $21.54 | 1,870 | — | — |
| 2017-09-06 | $17.90 | $21.19 | 2,040 | — | — |
| 2017-09-05 | $18.00 | $21.30 | 6,900 | — | — |
| 2017-09-01 | $17.60 | $20.83 | 3,530 | — | — |
| 2017-08-31 | $16.90 | $20.00 | 3,130 | — | — |
| 2017-08-30 | $16.80 | $19.88 | 2,550 | — | — |
| 2017-08-29 | $17.10 | $20.24 | 1,420 | — | — |
| 2017-08-28 | $17.20 | $20.36 | 6,100 | — | — |
| 2017-08-25 | $17.40 | $20.59 | 1,720 | — | — |
| 2017-08-24 | $17.10 | $20.24 | 4,470 | — | — |
| 2017-08-23 | $17.20 | $20.36 | 6,150 | — | — |
| 2017-08-22 | $16.90 | $20.00 | 3,170 | — | — |
| 2017-08-21 | $17.20 | $20.36 | 1,890 | — | — |
| 2017-08-18 | $17.10 | $20.24 | 4,090 | — | — |
| 2017-08-17 | $17.10 | $20.24 | 3,010 | — | — |
| 2017-08-16 | $17.10 | $19.95 | 2,120 | — | — |
| 2017-08-15 | $17.10 | $19.95 | 6,150 | — | — |
| 2017-08-14 | $17.20 | $20.07 | 3,300 | — | — |
| 2017-08-11 | $17.50 | $20.42 | 4,230 | — | — |
| 2017-08-10 | $17.60 | $20.54 | 2,610 | — | — |
| 2017-08-09 | $17.90 | $20.89 | 810 | — | — |
| 2017-08-08 | $17.70 | $20.65 | 1,910 | — | — |
| 2017-08-07 | $18.10 | $21.12 | 3,010 | — | — |
| 2017-08-04 | $18.00 | $21.00 | 1,320 | — | — |
| 2017-08-03 | $17.90 | $20.89 | 1,940 | — | — |
| 2017-08-02 | $18.00 | $21.00 | 2,290 | — | — |
| 2017-08-01 | $18.30 | $21.35 | 1,600 | — | — |
| 2017-07-31 | $18.30 | $21.35 | 2,160 | — | — |
| 2017-07-28 | $18.50 | $21.59 | 3,820 | — | — |
| 2017-07-27 | $18.20 | $21.24 | 2,200 | — | — |
| 2017-07-26 | $18.30 | $21.35 | 5,060 | — | — |
| 2017-07-25 | $18.40 | $21.47 | 2,240 | — | — |
| 2017-07-24 | $18.00 | $21.00 | 2,920 | — | — |
| 2017-07-21 | $18.20 | $21.24 | 1,080 | — | — |
| 2017-07-20 | $18.20 | $21.24 | 2,300 | — | — |
| 2017-07-19 | $18.20 | $21.24 | 2,090 | — | — |
| 2017-07-18 | $18.10 | $21.12 | 1,890 | — | — |
| 2017-07-17 | $18.00 | $21.00 | 3,930 | — | — |
| 2017-07-14 | $17.90 | $20.89 | 8,450 | — | — |
| 2017-07-13 | $18.00 | $21.00 | 580 | — | — |
| 2017-07-12 | $17.90 | $20.89 | 6,290 | — | — |
| 2017-07-11 | $17.80 | $20.77 | 2,040 | — | — |
| 2017-07-10 | $17.70 | $20.65 | 7,410 | — | — |
| 2017-07-07 | $17.70 | $20.65 | 6,990 | — | — |
| 2017-07-06 | $17.60 | $20.54 | 4,760 | — | — |
| 2017-07-05 | $17.80 | $20.77 | 2,820 | — | — |
| 2017-07-03 | $18.00 | $21.00 | 3,160 | — | — |
| 2017-06-30 | $17.60 | $20.54 | 3,010 | — | — |
| 2017-06-29 | $17.60 | $20.54 | 5,330 | — | — |
| 2017-06-28 | $17.80 | $20.77 | 5,890 | — | — |
| 2017-06-27 | $17.50 | $20.42 | 5,080 | — | — |
| 2017-06-26 | $17.40 | $20.30 | 4,540 | — | — |
| 2017-06-23 | $17.30 | $20.19 | 5,480 | — | — |
| 2017-06-22 | $17.30 | $20.19 | 24,550 | — | — |
| 2017-06-21 | $16.60 | $19.37 | 36,320 | — | — |
| 2017-06-20 | $14.80 | $17.27 | 22,070 | — | — |
| 2017-06-19 | $16.30 | $19.02 | 2,360 | — | — |
| 2017-06-16 | $16.20 | $18.90 | 2,500 | — | — |
| 2017-06-15 | $16.40 | $19.14 | 4,920 | — | — |
| 2017-06-14 | $17.00 | $19.84 | 5,270 | — | — |
| 2017-06-13 | $17.20 | $20.07 | 1,150 | — | — |
| 2017-06-12 | $17.20 | $20.07 | 5,300 | — | — |
| 2017-06-09 | $17.20 | $20.07 | 2,490 | — | — |
| 2017-06-08 | $17.40 | $20.30 | 2,620 | — | — |
| 2017-06-07 | $17.50 | $20.42 | 2,800 | — | — |
| 2017-06-06 | $17.40 | $20.30 | 4,420 | — | — |
| 2017-06-05 | $17.50 | $20.42 | 2,930 | — | — |
| 2017-06-02 | $17.70 | $20.65 | 2,400 | — | — |
| 2017-06-01 | $17.60 | $20.54 | 2,220 | — | — |
| 2017-05-31 | $17.20 | $20.07 | 11,700 | — | — |
| 2017-05-30 | $17.70 | $20.65 | 5,420 | — | — |
| 2017-05-26 | $17.70 | $20.65 | 7,810 | — | — |
| 2017-05-25 | $18.50 | $21.59 | 1,190 | — | — |
| 2017-05-24 | $18.80 | $21.94 | 2,640 | — | — |
| 2017-05-23 | $18.30 | $21.35 | 2,380 | — | — |
| 2017-05-22 | $18.50 | $21.59 | 8,040 | — | — |
| 2017-05-19 | $18.20 | $21.24 | 9,870 | — | — |
| 2017-05-18 | $17.80 | $20.77 | 3,300 | — | — |
| 2017-05-17 | $17.80 | $20.77 | 1,980 | — | — |
| 2017-05-16 | $17.40 | $20.30 | 2,270 | — | — |
| 2017-05-15 | $17.30 | $20.19 | 2,110 | — | — |
| 2017-05-12 | $17.60 | $20.54 | 2,950 | — | — |
| 2017-05-11 | $17.20 | $20.07 | 2,630 | — | — |
| 2017-05-10 | $17.00 | $19.84 | 6,960 | — | — |
| 2017-05-09 | $16.80 | $19.60 | 4,310 | — | — |
| 2017-05-08 | $16.80 | $19.60 | 2,190 | — | — |
| 2017-05-05 | $16.80 | $19.60 | 3,380 | — | — |
| 2017-05-04 | $16.80 | $19.60 | 4,740 | — | — |
| 2017-05-03 | $16.80 | $19.60 | 3,200 | — | — |
| 2017-05-02 | $17.00 | $19.84 | 1,860 | — | — |
| 2017-05-01 | $17.00 | $19.84 | 2,470 | — | — |
| 2017-04-28 | $16.90 | $19.72 | 3,750 | — | — |
| 2017-04-27 | $16.70 | $19.49 | 3,470 | — | — |
| 2017-04-26 | $16.70 | $19.49 | 6,040 | — | — |
| 2017-04-25 | $17.20 | $20.07 | 5,160 | — | — |
| 2017-04-24 | $17.20 | $20.07 | 4,880 | — | — |
| 2017-04-21 | $16.80 | $19.60 | 8,920 | — | — |
| 2017-04-20 | $16.40 | $19.14 | 1,080 | — | — |
| 2017-04-19 | $16.60 | $19.37 | 1,950 | — | — |
| 2017-04-18 | $17.10 | $19.95 | 3,130 | — | — |
| 2017-04-17 | $17.00 | $19.84 | 4,860 | — | — |
| 2017-04-13 | $16.70 | $19.49 | 4,670 | — | — |
| 2017-04-12 | $16.70 | $19.49 | 6,830 | — | — |
| 2017-04-11 | $16.60 | $19.37 | 7,420 | — | — |
| 2017-04-10 | $16.00 | $18.67 | 4,780 | — | — |
| 2017-04-07 | $16.30 | $19.02 | 2,350 | — | — |
| 2017-04-06 | $16.10 | $18.79 | 3,200 | — | — |
| 2017-04-05 | $16.30 | $19.02 | 3,190 | — | — |
| 2017-04-04 | $16.40 | $19.14 | 3,990 | — | — |
| 2017-04-03 | $16.50 | $19.25 | 7,480 | — | — |
| 2017-03-31 | $16.70 | $19.49 | 5,300 | — | — |
| 2017-03-30 | $16.80 | $19.60 | 1,770 | — | — |
| 2017-03-29 | $17.00 | $19.84 | 1,730 | — | — |
| 2017-03-28 | $17.10 | $19.95 | 2,450 | — | — |
| 2017-03-27 | $17.40 | $20.30 | 2,320 | — | — |
| 2017-03-24 | $17.20 | $20.07 | 2,480 | — | — |
| 2017-03-23 | $17.40 | $20.30 | 2,900 | — | — |
| 2017-03-22 | $17.30 | $20.19 | 2,960 | — | — |
| 2017-03-21 | $17.60 | $20.54 | 1,960 | — | — |
| 2017-03-20 | $17.60 | $20.54 | 2,440 | — | — |
| 2017-03-17 | $17.70 | $20.65 | 3,690 | — | — |
| 2017-03-16 | $17.80 | $20.77 | 2,920 | — | — |
| 2017-03-15 | $17.80 | $20.77 | 1,580 | — | — |
| 2017-03-14 | $17.00 | $19.84 | 1,310 | — | — |
| 2017-03-13 | $17.50 | $20.42 | 2,440 | — | — |
| 2017-03-10 | $17.80 | $20.77 | 8,340 | — | — |
| 2017-03-09 | $16.80 | $19.60 | 4,680 | — | — |
| 2017-03-08 | $17.10 | $19.95 | 4,160 | — | — |
| 2017-03-07 | $17.20 | $19.81 | 1,970 | — | — |
| 2017-03-06 | $17.10 | $19.70 | 3,610 | — | — |
| 2017-03-03 | $17.50 | $20.16 | 3,150 | — | — |
| 2017-03-02 | $17.00 | $19.58 | 1,340 | — | — |
| 2017-03-01 | $17.20 | $19.81 | 5,020 | — | — |
| 2017-02-28 | $17.10 | $19.70 | 10,500 | — | — |
| 2017-02-27 | $17.40 | $20.04 | 3,410 | — | — |
| 2017-02-24 | $17.70 | $20.39 | 5,270 | — | — |
| 2017-02-23 | $17.70 | $20.39 | 1,280 | — | — |
| 2017-02-22 | $17.80 | $20.51 | 3,780 | — | — |
| 2017-02-21 | $17.50 | $20.16 | 10,320 | — | — |
| 2017-02-17 | $17.60 | $20.28 | 2,210 | — | — |
| 2017-02-16 | $17.70 | $20.39 | 940 | — | — |
| 2017-02-15 | $17.80 | $20.51 | 1,980 | — | — |
| 2017-02-14 | $17.70 | $20.39 | 7,650 | — | — |
| 2017-02-13 | $17.70 | $20.39 | 6,680 | — | — |
| 2017-02-10 | $18.20 | $20.97 | 2,330 | — | — |
| 2017-02-09 | $18.00 | $20.74 | 2,700 | — | — |
| 2017-02-08 | $17.50 | $20.16 | 10,150 | — | — |
| 2017-02-07 | $18.10 | $20.85 | 1,950 | — | — |
| 2017-02-06 | $18.40 | $21.20 | 6,030 | — | — |
| 2017-02-03 | $18.40 | $21.20 | 9,160 | — | — |
| 2017-02-02 | $18.40 | $21.20 | 7,840 | — | — |
| 2017-02-01 | $18.30 | $21.08 | 5,850 | — | — |
| 2017-01-31 | $17.60 | $20.28 | 2,870 | — | — |
| 2017-01-30 | $17.70 | $20.39 | 2,320 | — | — |
| 2017-01-27 | $17.70 | $20.39 | 2,970 | — | — |
| 2017-01-26 | $18.10 | $20.85 | 1,750 | — | — |
| 2017-01-25 | $18.50 | $21.31 | 3,710 | — | — |
| 2017-01-24 | $18.50 | $21.31 | 2,840 | — | — |
| 2017-01-23 | $17.90 | $20.62 | 2,220 | — | — |
| 2017-01-20 | $17.80 | $20.51 | 6,220 | — | — |
| 2017-01-19 | $18.20 | $20.97 | 1,060 | — | — |
| 2017-01-18 | $18.70 | $21.54 | 2,370 | — | — |
| 2017-01-17 | $17.90 | $20.62 | 5,340 | — | — |
| 2017-01-13 | $18.40 | $21.20 | 5,530 | — | — |
| 2017-01-12 | $18.80 | $21.66 | 2,190 | — | — |
| 2017-01-11 | $18.90 | $21.77 | 2,640 | — | — |
| 2017-01-10 | $19.10 | $22.00 | 5,710 | — | — |
| 2017-01-09 | $19.70 | $22.69 | 1,450 | — | — |
| 2017-01-06 | $19.80 | $22.81 | 1,670 | — | — |
| 2017-01-05 | $20.10 | $23.16 | 4,790 | — | — |
| 2017-01-04 | $19.40 | $22.35 | 5,970 | — | — |
| 2017-01-03 | $18.60 | $21.43 | 3,370 | — | — |