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
- 1989-07-05 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 | $19.20 | $28.98 | 46,800 | — | — |
| 2017-12-28 | $19.50 | $29.43 | 61,600 | — | — |
| 2017-12-27 | $19.10 | $28.82 | 38,200 | — | — |
| 2017-12-26 | $19.25 | $29.05 | 18,000 | — | — |
| 2017-12-22 | $19.30 | $29.13 | 44,200 | — | — |
| 2017-12-21 | $19.80 | $29.88 | 79,100 | — | — |
| 2017-12-20 | $19.15 | $28.90 | 54,500 | — | — |
| 2017-12-19 | $19.25 | $29.05 | 57,300 | — | — |
| 2017-12-18 | $19.45 | $29.35 | 65,000 | — | — |
| 2017-12-15 | $19.50 | $29.43 | 376,100 | — | — |
| 2017-12-14 | $19.45 | $29.35 | 79,100 | — | — |
| 2017-12-13 | $19.55 | $29.34 | 90,000 | — | — |
| 2017-12-12 | $19.10 | $28.66 | 60,700 | — | — |
| 2017-12-11 | $19.30 | $28.96 | 76,700 | — | — |
| 2017-12-08 | $18.85 | $28.29 | 36,800 | — | — |
| 2017-12-07 | $18.90 | $28.36 | 47,700 | — | — |
| 2017-12-06 | $19.05 | $28.59 | 39,400 | — | — |
| 2017-12-05 | $19.15 | $28.74 | 36,700 | — | — |
| 2017-12-04 | $19.60 | $29.41 | 55,500 | — | — |
| 2017-12-01 | $19.45 | $29.19 | 55,400 | — | — |
| 2017-11-30 | $19.70 | $29.56 | 71,800 | — | — |
| 2017-11-29 | $20.20 | $30.31 | 57,300 | — | — |
| 2017-11-28 | $20.00 | $30.01 | 50,900 | — | — |
| 2017-11-27 | $19.35 | $29.04 | 47,600 | — | — |
| 2017-11-24 | $19.75 | $29.64 | 23,500 | — | — |
| 2017-11-22 | $19.65 | $29.49 | 64,700 | — | — |
| 2017-11-21 | $19.60 | $29.41 | 58,000 | — | — |
| 2017-11-20 | $19.25 | $28.89 | 36,300 | — | — |
| 2017-11-17 | $18.90 | $28.36 | 56,100 | — | — |
| 2017-11-16 | $19.10 | $28.66 | 59,900 | — | — |
| 2017-11-15 | $18.20 | $27.31 | 45,400 | — | — |
| 2017-11-14 | $18.75 | $28.14 | 46,200 | — | — |
| 2017-11-13 | $18.85 | $28.29 | 32,900 | — | — |
| 2017-11-10 | $18.55 | $27.84 | 39,600 | — | — |
| 2017-11-09 | $18.65 | $27.99 | 38,400 | — | — |
| 2017-11-08 | $18.80 | $28.21 | 52,700 | — | — |
| 2017-11-07 | $18.65 | $27.99 | 50,100 | — | — |
| 2017-11-06 | $18.90 | $28.36 | 41,100 | — | — |
| 2017-11-03 | $18.95 | $28.44 | 71,200 | — | — |
| 2017-11-02 | $19.20 | $28.81 | 87,500 | — | — |
| 2017-11-01 | $19.00 | $28.51 | 95,900 | — | — |
| 2017-10-31 | $19.35 | $29.04 | 93,400 | — | — |
| 2017-10-30 | $18.65 | $27.99 | 60,200 | — | — |
| 2017-10-27 | $19.50 | $29.26 | 45,600 | — | — |
| 2017-10-26 | $19.30 | $28.96 | 28,000 | — | — |
| 2017-10-25 | $19.45 | $29.19 | 38,600 | — | — |
| 2017-10-24 | $19.25 | $28.89 | 42,400 | — | — |
| 2017-10-23 | $19.05 | $28.59 | 27,400 | — | — |
| 2017-10-20 | $19.20 | $28.81 | 33,100 | — | — |
| 2017-10-19 | $19.20 | $28.81 | 38,800 | — | — |
| 2017-10-18 | $19.35 | $29.04 | 53,100 | — | — |
| 2017-10-17 | $19.05 | $28.59 | 48,500 | — | — |
| 2017-10-16 | $19.05 | $28.59 | 52,500 | — | — |
| 2017-10-13 | $18.95 | $28.44 | 63,300 | — | — |
| 2017-10-12 | $19.20 | $28.81 | 69,300 | — | — |
| 2017-10-11 | $19.15 | $28.74 | 63,700 | — | — |
| 2017-10-10 | $18.90 | $28.36 | 90,400 | — | — |
| 2017-10-09 | $18.65 | $27.99 | 101,400 | — | — |
| 2017-10-06 | $19.00 | $28.51 | 55,900 | — | — |
| 2017-10-05 | $19.10 | $28.66 | 61,000 | — | — |
| 2017-10-04 | $18.55 | $27.84 | 51,900 | — | — |
| 2017-10-03 | $18.95 | $28.44 | 90,300 | — | — |
| 2017-10-02 | $18.60 | $27.91 | 78,600 | — | — |
| 2017-09-29 | $18.00 | $27.01 | 139,300 | — | — |
| 2017-09-28 | $18.35 | $27.54 | 53,400 | — | — |
| 2017-09-27 | $18.15 | $27.24 | 107,800 | — | — |
| 2017-09-26 | $17.55 | $26.34 | 45,400 | — | — |
| 2017-09-25 | $17.20 | $25.81 | 53,100 | — | — |
| 2017-09-22 | $17.15 | $25.74 | 40,900 | — | — |
| 2017-09-21 | $17.20 | $25.81 | 54,500 | — | — |
| 2017-09-20 | $17.10 | $25.66 | 54,500 | — | — |
| 2017-09-19 | $16.95 | $25.44 | 71,100 | — | — |
| 2017-09-18 | $16.70 | $25.06 | 109,400 | — | — |
| 2017-09-15 | $16.55 | $24.84 | 170,700 | — | — |
| 2017-09-14 | $16.65 | $24.99 | 61,800 | — | — |
| 2017-09-13 | $16.50 | $24.60 | 68,500 | — | — |
| 2017-09-12 | $16.10 | $24.00 | 29,700 | — | — |
| 2017-09-11 | $16.05 | $23.93 | 50,300 | — | — |
| 2017-09-08 | $16.15 | $24.07 | 35,900 | — | — |
| 2017-09-07 | $16.30 | $24.30 | 64,400 | — | — |
| 2017-09-06 | $16.10 | $24.00 | 95,800 | — | — |
| 2017-09-05 | $16.00 | $23.85 | 80,200 | — | — |
| 2017-09-01 | $16.65 | $24.82 | 83,000 | — | — |
| 2017-08-31 | $16.30 | $24.30 | 75,600 | — | — |
| 2017-08-30 | $16.25 | $24.22 | 52,800 | — | — |
| 2017-08-29 | $16.35 | $24.37 | 81,700 | — | — |
| 2017-08-28 | $16.40 | $24.45 | 77,100 | — | — |
| 2017-08-25 | $16.25 | $24.22 | 55,200 | — | — |
| 2017-08-24 | $16.30 | $24.30 | 57,200 | — | — |
| 2017-08-23 | $16.30 | $24.30 | 65,400 | — | — |
| 2017-08-22 | $16.70 | $24.89 | 38,900 | — | — |
| 2017-08-21 | $16.55 | $24.67 | 77,300 | — | — |
| 2017-08-18 | $16.30 | $24.30 | 111,600 | — | — |
| 2017-08-17 | $16.65 | $24.82 | 93,500 | — | — |
| 2017-08-16 | $16.80 | $25.04 | 57,900 | — | — |
| 2017-08-15 | $17.30 | $25.79 | 89,800 | — | — |
| 2017-08-14 | $16.65 | $24.82 | 42,000 | — | — |
| 2017-08-11 | $16.45 | $24.52 | 94,200 | — | — |
| 2017-08-10 | $16.70 | $24.89 | 76,100 | — | — |
| 2017-08-09 | $16.75 | $24.97 | 67,000 | — | — |
| 2017-08-08 | $16.95 | $25.27 | 65,000 | — | — |
| 2017-08-07 | $16.85 | $25.12 | 86,600 | — | — |
| 2017-08-04 | $16.95 | $25.27 | 69,800 | — | — |
| 2017-08-03 | $16.90 | $25.19 | 125,100 | — | — |
| 2017-08-02 | $16.30 | $24.30 | 119,200 | — | — |
| 2017-08-01 | $15.05 | $22.43 | 43,000 | — | — |
| 2017-07-31 | $15.10 | $22.51 | 74,400 | — | — |
| 2017-07-28 | $15.15 | $22.58 | 67,100 | — | — |
| 2017-07-27 | $14.85 | $22.14 | 76,600 | — | — |
| 2017-07-26 | $14.90 | $22.21 | 92,900 | — | — |
| 2017-07-25 | $15.60 | $23.25 | 113,200 | — | — |
| 2017-07-24 | $15.35 | $22.88 | 134,100 | — | — |
| 2017-07-21 | $15.30 | $22.81 | 241,200 | — | — |
| 2017-07-20 | $15.90 | $23.70 | 399,200 | — | — |
| 2017-07-19 | $15.40 | $22.96 | 122,200 | — | — |
| 2017-07-18 | $15.10 | $22.51 | 56,400 | — | — |
| 2017-07-17 | $15.40 | $22.96 | 115,300 | — | — |
| 2017-07-14 | $15.25 | $22.73 | 87,600 | — | — |
| 2017-07-13 | $15.15 | $22.58 | 120,700 | — | — |
| 2017-07-12 | $15.25 | $22.73 | 113,500 | — | — |
| 2017-07-11 | $15.25 | $22.73 | 104,600 | — | — |
| 2017-07-10 | $15.20 | $22.66 | 87,200 | — | — |
| 2017-07-07 | $15.40 | $22.96 | 63,700 | — | — |
| 2017-07-06 | $14.95 | $22.29 | 82,900 | — | — |
| 2017-07-05 | $15.35 | $22.88 | 51,700 | — | — |
| 2017-07-03 | $15.80 | $23.55 | 35,600 | — | — |
| 2017-06-30 | $15.25 | $22.73 | 52,300 | — | — |
| 2017-06-29 | $15.20 | $22.66 | 47,700 | — | — |
| 2017-06-28 | $15.20 | $22.66 | 108,100 | — | — |
| 2017-06-27 | $15.00 | $22.36 | 97,400 | — | — |
| 2017-06-26 | $14.90 | $22.21 | 123,500 | — | — |
| 2017-06-23 | $15.15 | $22.58 | 254,000 | — | — |
| 2017-06-22 | $15.10 | $22.51 | 54,900 | — | — |
| 2017-06-21 | $15.00 | $22.36 | 89,100 | — | — |
| 2017-06-20 | $15.30 | $22.81 | 196,900 | — | — |
| 2017-06-19 | $15.75 | $23.48 | 219,600 | — | — |
| 2017-06-16 | $15.70 | $23.40 | 274,500 | — | — |
| 2017-06-15 | $16.45 | $24.52 | 61,600 | — | — |
| 2017-06-14 | $16.55 | $24.67 | 52,600 | — | — |
| 2017-06-13 | $17.05 | $25.25 | 52,400 | — | — |
| 2017-06-12 | $17.05 | $25.25 | 66,300 | — | — |
| 2017-06-09 | $17.35 | $25.70 | 89,400 | — | — |
| 2017-06-08 | $16.80 | $24.88 | 74,800 | — | — |
| 2017-06-07 | $16.25 | $24.07 | 76,300 | — | — |
| 2017-06-06 | $16.20 | $23.99 | 58,700 | — | — |
| 2017-06-05 | $16.20 | $23.99 | 59,100 | — | — |
| 2017-06-02 | $16.55 | $24.51 | 74,200 | — | — |
| 2017-06-01 | $16.15 | $23.92 | 87,800 | — | — |
| 2017-05-31 | $15.80 | $23.40 | 71,000 | — | — |
| 2017-05-30 | $15.90 | $23.55 | 99,700 | — | — |
| 2017-05-26 | $15.95 | $23.62 | 86,200 | — | — |
| 2017-05-25 | $16.15 | $23.92 | 63,100 | — | — |
| 2017-05-24 | $15.95 | $23.62 | 45,400 | — | — |
| 2017-05-23 | $15.95 | $23.62 | 78,600 | — | — |
| 2017-05-22 | $15.65 | $23.18 | 60,600 | — | — |
| 2017-05-19 | $15.05 | $22.29 | 92,400 | — | — |
| 2017-05-18 | $15.35 | $22.73 | 67,000 | — | — |
| 2017-05-17 | $15.15 | $22.44 | 119,100 | — | — |
| 2017-05-16 | $15.90 | $23.55 | 71,900 | — | — |
| 2017-05-15 | $15.60 | $23.10 | 74,400 | — | — |
| 2017-05-12 | $15.30 | $22.66 | 78,600 | — | — |
| 2017-05-11 | $15.60 | $23.10 | 59,900 | — | — |
| 2017-05-10 | $15.80 | $23.40 | 51,700 | — | — |
| 2017-05-09 | $15.85 | $23.47 | 111,300 | — | — |
| 2017-05-08 | $16.10 | $23.84 | 79,600 | — | — |
| 2017-05-05 | $16.35 | $24.22 | 146,100 | — | — |
| 2017-05-04 | $16.05 | $23.77 | 129,300 | — | — |
| 2017-05-03 | $16.25 | $24.07 | 114,400 | — | — |
| 2017-05-02 | $16.65 | $24.66 | 65,000 | — | — |
| 2017-05-01 | $16.55 | $24.51 | 117,100 | — | — |
| 2017-04-28 | $17.15 | $25.40 | 54,500 | — | — |
| 2017-04-27 | $17.55 | $25.99 | 49,500 | — | — |
| 2017-04-26 | $17.60 | $26.07 | 87,700 | — | — |
| 2017-04-25 | $17.20 | $25.47 | 78,900 | — | — |
| 2017-04-24 | $17.20 | $25.47 | 71,200 | — | — |
| 2017-04-21 | $16.65 | $24.66 | 69,500 | — | — |
| 2017-04-20 | $17.05 | $25.25 | 43,900 | — | — |
| 2017-04-19 | $16.45 | $24.36 | 71,300 | — | — |
| 2017-04-18 | $16.60 | $24.59 | 41,900 | — | — |
| 2017-04-17 | $16.65 | $24.66 | 61,600 | — | — |
| 2017-04-13 | $16.40 | $24.29 | 50,500 | — | — |
| 2017-04-12 | $16.85 | $24.96 | 52,800 | — | — |
| 2017-04-11 | $17.65 | $26.14 | 39,900 | — | — |
| 2017-04-10 | $17.25 | $25.55 | 44,200 | — | — |
| 2017-04-07 | $17.35 | $25.70 | 82,200 | — | — |
| 2017-04-06 | $16.90 | $25.03 | 46,800 | — | — |
| 2017-04-05 | $16.70 | $24.73 | 66,500 | — | — |
| 2017-04-04 | $17.30 | $25.62 | 42,000 | — | — |
| 2017-04-03 | $16.95 | $25.10 | 89,600 | — | — |
| 2017-03-31 | $17.55 | $25.99 | 72,500 | — | — |
| 2017-03-30 | $17.40 | $25.77 | 62,100 | — | — |
| 2017-03-29 | $16.95 | $25.10 | 38,500 | — | — |
| 2017-03-28 | $17.40 | $25.77 | 64,900 | — | — |
| 2017-03-27 | $17.25 | $25.55 | 58,300 | — | — |
| 2017-03-24 | $16.85 | $24.96 | 71,700 | — | — |
| 2017-03-23 | $17.10 | $25.33 | 59,700 | — | — |
| 2017-03-22 | $16.50 | $24.44 | 104,300 | — | — |
| 2017-03-21 | $16.70 | $24.73 | 66,700 | — | — |
| 2017-03-20 | $17.50 | $25.92 | 59,400 | — | — |
| 2017-03-17 | $18.15 | $26.88 | 287,700 | — | — |
| 2017-03-16 | $17.85 | $26.44 | 52,900 | — | — |
| 2017-03-15 | $17.80 | $26.36 | 60,300 | — | — |
| 2017-03-14 | $17.75 | $26.13 | 38,800 | — | — |
| 2017-03-13 | $17.80 | $26.20 | 54,000 | — | — |
| 2017-03-10 | $17.65 | $25.98 | 61,600 | — | — |
| 2017-03-09 | $17.55 | $25.83 | 53,600 | — | — |
| 2017-03-08 | $17.70 | $26.05 | 51,500 | — | — |
| 2017-03-07 | $18.20 | $26.79 | 42,600 | — | — |
| 2017-03-06 | $18.55 | $27.30 | 76,000 | — | — |
| 2017-03-03 | $19.05 | $28.04 | 60,400 | — | — |
| 2017-03-02 | $18.85 | $27.74 | 44,600 | — | — |
| 2017-03-01 | $19.75 | $29.07 | 65,100 | — | — |
| 2017-02-28 | $19.00 | $27.97 | 83,300 | — | — |
| 2017-02-27 | $18.70 | $27.52 | 135,600 | — | — |
| 2017-02-24 | $19.15 | $28.19 | 56,400 | — | — |
| 2017-02-23 | $19.40 | $28.55 | 127,600 | — | — |
| 2017-02-22 | $22.60 | $33.26 | 53,300 | — | — |
| 2017-02-21 | $22.65 | $33.34 | 43,500 | — | — |
| 2017-02-17 | $22.45 | $33.04 | 59,500 | — | — |
| 2017-02-16 | $22.55 | $33.19 | 38,500 | — | — |
| 2017-02-15 | $22.80 | $33.56 | 38,200 | — | — |
| 2017-02-14 | $22.40 | $32.97 | 51,100 | — | — |
| 2017-02-13 | $22.90 | $33.71 | 43,300 | — | — |
| 2017-02-10 | $22.85 | $33.63 | 35,900 | — | — |
| 2017-02-09 | $22.60 | $33.26 | 39,900 | — | — |
| 2017-02-08 | $22.00 | $32.38 | 50,900 | — | — |
| 2017-02-07 | $22.30 | $32.82 | 33,200 | — | — |
| 2017-02-06 | $22.65 | $33.34 | 24,200 | — | — |
| 2017-02-03 | $23.15 | $34.07 | 37,200 | — | — |
| 2017-02-02 | $23.05 | $33.93 | 34,400 | — | — |
| 2017-02-01 | $23.25 | $34.22 | 77,600 | — | — |
| 2017-01-31 | $22.25 | $32.75 | 83,100 | — | — |
| 2017-01-30 | $22.45 | $33.04 | 51,600 | — | — |
| 2017-01-27 | $23.60 | $34.74 | 40,200 | — | — |
| 2017-01-26 | $23.10 | $34.00 | 59,000 | — | — |
| 2017-01-25 | $23.50 | $34.59 | 59,300 | — | — |
| 2017-01-24 | $23.65 | $34.81 | 59,700 | — | — |
| 2017-01-23 | $22.95 | $33.78 | 31,000 | — | — |
| 2017-01-20 | $22.95 | $33.78 | 49,900 | — | — |
| 2017-01-19 | $22.55 | $33.19 | 68,700 | — | — |
| 2017-01-18 | $22.95 | $33.78 | 46,100 | — | — |
| 2017-01-17 | $22.80 | $33.56 | 46,200 | — | — |
| 2017-01-13 | $23.45 | $34.52 | 42,900 | — | — |
| 2017-01-12 | $23.30 | $34.29 | 53,700 | — | — |
| 2017-01-11 | $24.00 | $35.32 | 52,100 | — | — |
| 2017-01-10 | $23.75 | $34.96 | 47,000 | — | — |
| 2017-01-09 | $23.40 | $34.44 | 43,900 | — | — |
| 2017-01-06 | $23.65 | $34.81 | 54,800 | — | — |
| 2017-01-05 | $24.05 | $35.40 | 42,800 | — | — |
| 2017-01-04 | $25.00 | $36.80 | 106,000 | — | — |
| 2017-01-03 | $24.40 | $35.91 | 92,600 | — | — |