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
- 1998-11-16 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 | $19.31 | $31.07 | 627,500 | — | — |
| 2017-12-28 | $19.43 | $31.26 | 478,700 | — | — |
| 2017-12-27 | $19.35 | $31.13 | 687,200 | — | — |
| 2017-12-26 | $19.14 | $30.79 | 334,200 | — | — |
| 2017-12-22 | $18.90 | $30.41 | 404,600 | — | — |
| 2017-12-21 | $19.20 | $30.89 | 1,090,300 | — | — |
| 2017-12-20 | $19.06 | $30.67 | 732,700 | — | — |
| 2017-12-19 | $18.79 | $30.23 | 472,300 | — | — |
| 2017-12-18 | $18.88 | $30.38 | 455,700 | — | — |
| 2017-12-15 | $18.48 | $29.73 | 570,700 | — | — |
| 2017-12-14 | $18.28 | $29.41 | 598,400 | — | — |
| 2017-12-13 | $18.52 | $29.80 | 766,200 | — | — |
| 2017-12-12 | $18.28 | $29.41 | 984,800 | — | — |
| 2017-12-11 | $18.02 | $28.99 | 364,600 | — | — |
| 2017-12-08 | $18.25 | $29.36 | 584,300 | — | — |
| 2017-12-07 | $18.09 | $29.10 | 427,000 | — | — |
| 2017-12-06 | $18.53 | $29.81 | 369,700 | — | — |
| 2017-12-05 | $18.19 | $29.27 | 540,600 | — | — |
| 2017-12-04 | $18.20 | $29.28 | 383,800 | — | — |
| 2017-12-01 | $17.97 | $28.91 | 603,100 | — | — |
| 2017-11-30 | $17.94 | $28.86 | 1,043,300 | — | — |
| 2017-11-29 | $18.71 | $30.10 | 733,600 | — | — |
| 2017-11-28 | $19.31 | $31.07 | 886,000 | — | — |
| 2017-11-27 | $19.06 | $30.67 | 559,700 | — | — |
| 2017-11-24 | $19.18 | $30.86 | 528,700 | — | — |
| 2017-11-22 | $18.75 | $30.17 | 438,600 | — | — |
| 2017-11-21 | $18.64 | $29.99 | 545,100 | — | — |
| 2017-11-20 | $18.44 | $29.67 | 539,600 | — | — |
| 2017-11-17 | $18.34 | $29.51 | 489,500 | — | — |
| 2017-11-16 | $17.90 | $28.80 | 516,800 | — | — |
| 2017-11-15 | $17.40 | $27.80 | 481,400 | — | — |
| 2017-11-14 | $17.34 | $27.71 | 439,300 | — | — |
| 2017-11-13 | $17.72 | $28.31 | 784,400 | — | — |
| 2017-11-10 | $17.52 | $27.99 | 655,600 | — | — |
| 2017-11-09 | $17.97 | $28.71 | 745,900 | — | — |
| 2017-11-08 | $18.30 | $29.24 | 1,166,300 | — | — |
| 2017-11-07 | $17.52 | $27.99 | 1,028,200 | — | — |
| 2017-11-06 | $17.98 | $28.73 | 1,003,200 | — | — |
| 2017-11-03 | $17.93 | $28.65 | 752,100 | — | — |
| 2017-11-02 | $18.38 | $29.37 | 801,700 | — | — |
| 2017-11-01 | $18.36 | $29.34 | 459,800 | — | — |
| 2017-10-31 | $18.44 | $29.46 | 782,400 | — | — |
| 2017-10-30 | $18.08 | $28.89 | 823,500 | — | — |
| 2017-10-27 | $19.01 | $30.37 | 681,800 | — | — |
| 2017-10-26 | $18.66 | $29.81 | 424,100 | — | — |
| 2017-10-25 | $18.82 | $30.07 | 772,500 | — | — |
| 2017-10-24 | $18.69 | $29.86 | 914,300 | — | — |
| 2017-10-23 | $18.49 | $29.54 | 525,500 | — | — |
| 2017-10-20 | $19.14 | $30.58 | 396,100 | — | — |
| 2017-10-19 | $18.98 | $30.33 | 816,400 | — | — |
| 2017-10-18 | $19.22 | $30.71 | 750,500 | — | — |
| 2017-10-17 | $19.08 | $30.49 | 697,300 | — | — |
| 2017-10-16 | $18.99 | $30.34 | 1,385,800 | — | — |
| 2017-10-13 | $18.88 | $30.17 | 713,500 | — | — |
| 2017-10-12 | $18.79 | $30.02 | 841,900 | — | — |
| 2017-10-11 | $18.73 | $29.93 | 839,800 | — | — |
| 2017-10-10 | $18.51 | $29.58 | 1,560,400 | — | — |
| 2017-10-09 | $18.33 | $29.29 | 383,000 | — | — |
| 2017-10-06 | $18.48 | $29.53 | 685,700 | — | — |
| 2017-10-05 | $18.67 | $29.83 | 900,500 | — | — |
| 2017-10-04 | $18.61 | $29.73 | 1,176,900 | — | — |
| 2017-10-03 | $18.85 | $30.12 | 1,003,600 | — | — |
| 2017-10-02 | $18.30 | $29.24 | 2,558,600 | — | — |
| 2017-09-29 | $18.28 | $29.21 | 815,600 | — | — |
| 2017-09-28 | $18.38 | $29.37 | 1,183,900 | — | — |
| 2017-09-27 | $18.45 | $29.48 | 855,000 | — | — |
| 2017-09-26 | $18.75 | $29.96 | 1,059,300 | — | — |
| 2017-09-25 | $18.59 | $29.70 | 419,800 | — | — |
| 2017-09-22 | $18.89 | $30.18 | 615,900 | — | — |
| 2017-09-21 | $18.96 | $30.29 | 804,000 | — | — |
| 2017-09-20 | $19.07 | $30.47 | 1,224,800 | — | — |
| 2017-09-19 | $18.82 | $30.07 | 1,714,000 | — | — |
| 2017-09-18 | $18.51 | $29.58 | 1,041,300 | — | — |
| 2017-09-15 | $18.17 | $29.03 | 874,700 | — | — |
| 2017-09-14 | $17.96 | $28.70 | 1,056,200 | — | — |
| 2017-09-13 | $18.06 | $28.86 | 795,300 | — | — |
| 2017-09-12 | $17.99 | $28.74 | 1,033,000 | — | — |
| 2017-09-11 | $18.17 | $29.03 | 1,103,100 | — | — |
| 2017-09-08 | $17.80 | $28.44 | 1,457,300 | — | — |
| 2017-09-07 | $18.25 | $29.16 | 854,100 | — | — |
| 2017-09-06 | $18.09 | $28.90 | 631,100 | — | — |
| 2017-09-05 | $18.05 | $28.84 | 1,155,500 | — | — |
| 2017-09-01 | $17.86 | $28.54 | 873,400 | — | — |
| 2017-08-31 | $17.81 | $28.46 | 827,300 | — | — |
| 2017-08-30 | $18.01 | $28.78 | 828,400 | — | — |
| 2017-08-29 | $18.02 | $28.79 | 753,100 | — | — |
| 2017-08-28 | $18.00 | $28.76 | 872,400 | — | — |
| 2017-08-25 | $18.04 | $28.82 | 652,600 | — | — |
| 2017-08-24 | $18.33 | $29.29 | 1,190,100 | — | — |
| 2017-08-23 | $18.28 | $29.21 | 799,700 | — | — |
| 2017-08-22 | $18.16 | $29.02 | 902,800 | — | — |
| 2017-08-21 | $17.90 | $28.60 | 675,400 | — | — |
| 2017-08-18 | $17.82 | $28.47 | 1,103,800 | — | — |
| 2017-08-17 | $17.74 | $28.34 | 712,000 | — | — |
| 2017-08-16 | $18.04 | $28.82 | 1,038,800 | — | — |
| 2017-08-15 | $17.88 | $28.57 | 557,400 | — | — |
| 2017-08-14 | $17.78 | $28.41 | 764,000 | — | — |
| 2017-08-11 | $17.57 | $28.07 | 1,005,100 | — | — |
| 2017-08-10 | $17.41 | $27.82 | 742,600 | — | — |
| 2017-08-09 | $17.59 | $28.11 | 1,016,200 | — | — |
| 2017-08-08 | $17.44 | $27.87 | 727,500 | — | — |
| 2017-08-07 | $17.55 | $28.04 | 1,365,400 | — | — |
| 2017-08-04 | $17.42 | $27.83 | 1,212,200 | — | — |
| 2017-08-03 | $17.43 | $27.85 | 2,044,500 | — | — |
| 2017-08-02 | $17.51 | $27.98 | 1,556,800 | — | — |
| 2017-08-01 | $17.19 | $27.47 | 1,482,200 | — | — |
| 2017-07-31 | $16.87 | $26.95 | 1,076,100 | — | — |
| 2017-07-28 | $17.08 | $27.29 | 1,382,500 | — | — |
| 2017-07-27 | $17.05 | $27.24 | 828,000 | — | — |
| 2017-07-26 | $16.88 | $26.97 | 1,723,700 | — | — |
| 2017-07-25 | $16.38 | $26.17 | 1,095,000 | — | — |
| 2017-07-24 | $16.61 | $26.54 | 1,109,600 | — | — |
| 2017-07-21 | $16.18 | $25.85 | 486,100 | — | — |
| 2017-07-20 | $15.90 | $25.40 | 296,900 | — | — |
| 2017-07-19 | $15.97 | $25.52 | 339,000 | — | — |
| 2017-07-18 | $16.01 | $25.58 | 444,100 | — | — |
| 2017-07-17 | $15.60 | $24.93 | 807,300 | — | — |
| 2017-07-14 | $15.70 | $25.09 | 416,200 | — | — |
| 2017-07-13 | $15.55 | $24.85 | 443,700 | — | — |
| 2017-07-12 | $15.52 | $24.80 | 1,991,900 | — | — |
| 2017-07-11 | $15.51 | $24.78 | 524,500 | — | — |
| 2017-07-10 | $15.26 | $24.38 | 633,000 | — | — |
| 2017-07-07 | $15.11 | $24.14 | 530,900 | — | — |
| 2017-07-06 | $14.89 | $23.79 | 1,141,300 | — | — |
| 2017-07-05 | $15.25 | $24.37 | 749,300 | — | — |
| 2017-07-03 | $15.01 | $23.98 | 432,300 | — | — |
| 2017-06-30 | $14.80 | $23.65 | 547,200 | — | — |
| 2017-06-29 | $14.63 | $23.38 | 1,095,100 | — | — |
| 2017-06-28 | $14.73 | $23.54 | 439,300 | — | — |
| 2017-06-27 | $14.45 | $23.09 | 802,200 | — | — |
| 2017-06-26 | $14.95 | $23.89 | 563,500 | — | — |
| 2017-06-23 | $14.70 | $23.49 | 804,800 | — | — |
| 2017-06-22 | $14.59 | $23.31 | 672,200 | — | — |
| 2017-06-21 | $14.25 | $22.77 | 344,800 | — | — |
| 2017-06-20 | $14.22 | $22.72 | 655,500 | — | — |
| 2017-06-19 | $14.61 | $23.34 | 1,065,300 | — | — |
| 2017-06-16 | $14.40 | $23.01 | 1,062,300 | — | — |
| 2017-06-15 | $14.12 | $22.56 | 503,000 | — | — |
| 2017-06-14 | $14.24 | $22.75 | 778,000 | — | — |
| 2017-06-13 | $14.34 | $22.91 | 514,900 | — | — |
| 2017-06-12 | $14.30 | $22.85 | 879,500 | — | — |
| 2017-06-09 | $14.10 | $22.53 | 1,210,500 | — | — |
| 2017-06-08 | $14.51 | $23.18 | 615,100 | — | — |
| 2017-06-07 | $14.73 | $23.54 | 956,000 | — | — |
| 2017-06-06 | $14.87 | $23.76 | 468,400 | — | — |
| 2017-06-05 | $14.97 | $23.92 | 759,200 | — | — |
| 2017-06-02 | $15.06 | $24.06 | 475,700 | — | — |
| 2017-06-01 | $14.90 | $23.81 | 966,100 | — | — |
| 2017-05-31 | $15.23 | $24.33 | 1,266,700 | — | — |
| 2017-05-30 | $14.96 | $23.90 | 505,000 | — | — |
| 2017-05-26 | $15.18 | $24.25 | 831,700 | — | — |
| 2017-05-25 | $14.99 | $23.95 | 1,178,500 | — | — |
| 2017-05-24 | $14.72 | $23.52 | 1,171,800 | — | — |
| 2017-05-23 | $14.53 | $23.22 | 4,062,600 | — | — |
| 2017-05-22 | $14.32 | $22.88 | 1,748,700 | — | — |
| 2017-05-19 | $14.45 | $23.09 | 1,386,700 | — | — |
| 2017-05-18 | $13.75 | $21.97 | 2,315,200 | — | — |
| 2017-05-17 | $16.10 | $25.72 | 959,700 | — | — |
| 2017-05-16 | $16.52 | $26.40 | 859,500 | — | — |
| 2017-05-15 | $16.54 | $26.43 | 835,200 | — | — |
| 2017-05-12 | $16.38 | $26.17 | 1,006,000 | — | — |
| 2017-05-11 | $16.17 | $25.84 | 1,739,200 | — | — |
| 2017-05-10 | $16.28 | $26.01 | 749,700 | — | — |
| 2017-05-09 | $16.02 | $25.60 | 638,700 | — | — |
| 2017-05-08 | $15.78 | $25.21 | 749,100 | — | — |
| 2017-05-05 | $15.91 | $25.42 | 1,580,300 | — | — |
| 2017-05-04 | $15.73 | $25.13 | 990,000 | — | — |
| 2017-05-03 | $16.08 | $25.69 | 1,463,600 | — | — |
| 2017-05-02 | $16.38 | $26.17 | 1,658,100 | — | — |
| 2017-05-01 | $16.17 | $25.84 | 1,321,400 | — | — |
| 2017-04-28 | $16.11 | $25.74 | 4,185,100 | — | — |
| 2017-04-27 | $16.23 | $25.93 | 1,015,600 | — | — |
| 2017-04-26 | $16.41 | $26.22 | 1,131,300 | — | — |
| 2017-04-25 | $16.56 | $26.46 | 1,741,900 | — | — |
| 2017-04-24 | $16.45 | $26.28 | 957,900 | — | — |
| 2017-04-21 | $16.39 | $26.19 | 508,500 | — | — |
| 2017-04-20 | $16.45 | $26.28 | 1,061,700 | — | — |
| 2017-04-19 | $16.35 | $25.97 | 1,167,600 | — | — |
| 2017-04-18 | $16.42 | $26.08 | 1,086,500 | — | — |
| 2017-04-17 | $16.39 | $26.03 | 1,746,700 | — | — |
| 2017-04-13 | $16.25 | $25.81 | 716,300 | — | — |
| 2017-04-12 | $16.20 | $25.73 | 819,900 | — | — |
| 2017-04-11 | $16.09 | $25.55 | 1,905,100 | — | — |
| 2017-04-10 | $16.07 | $25.52 | 1,419,000 | — | — |
| 2017-04-07 | $15.93 | $25.30 | 606,300 | — | — |
| 2017-04-06 | $16.09 | $25.55 | 1,017,900 | — | — |
| 2017-04-05 | $16.26 | $25.82 | 887,400 | — | — |
| 2017-04-04 | $16.54 | $26.27 | 1,046,100 | — | — |
| 2017-04-03 | $16.33 | $25.93 | 2,510,500 | — | — |
| 2017-03-31 | $15.98 | $25.38 | 1,214,600 | — | — |
| 2017-03-30 | $16.04 | $25.47 | 879,100 | — | — |
| 2017-03-29 | $16.21 | $25.74 | 825,300 | — | — |
| 2017-03-28 | $16.02 | $25.44 | 786,100 | — | — |
| 2017-03-27 | $16.19 | $25.71 | 595,100 | — | — |
| 2017-03-24 | $16.39 | $26.03 | 1,809,000 | — | — |
| 2017-03-23 | $16.31 | $25.90 | 1,532,100 | — | — |
| 2017-03-22 | $16.22 | $25.76 | 955,100 | — | — |
| 2017-03-21 | $16.31 | $25.90 | 1,460,000 | — | — |
| 2017-03-20 | $16.70 | $26.52 | 1,371,400 | — | — |
| 2017-03-17 | $16.28 | $25.85 | 1,446,800 | — | — |
| 2017-03-16 | $16.39 | $26.03 | 1,771,500 | — | — |
| 2017-03-15 | $15.97 | $25.36 | 1,086,900 | — | — |
| 2017-03-14 | $15.66 | $24.87 | 1,192,700 | — | — |
| 2017-03-13 | $15.75 | $25.01 | 1,068,300 | — | — |
| 2017-03-10 | $15.44 | $24.52 | 1,127,200 | — | — |
| 2017-03-09 | $15.28 | $24.27 | 772,400 | — | — |
| 2017-03-08 | $15.33 | $24.35 | 1,076,900 | — | — |
| 2017-03-07 | $15.57 | $24.73 | 711,900 | — | — |
| 2017-03-06 | $15.71 | $24.95 | 1,333,600 | — | — |
| 2017-03-03 | $15.89 | $25.24 | 1,905,400 | — | — |
| 2017-03-02 | $15.50 | $24.62 | 1,261,300 | — | — |
| 2017-03-01 | $15.86 | $25.19 | 2,354,200 | — | — |
| 2017-02-28 | $15.51 | $24.63 | 1,115,700 | — | — |
| 2017-02-27 | $15.80 | $25.09 | 1,043,900 | — | — |
| 2017-02-24 | $15.71 | $24.95 | 1,182,200 | — | — |
| 2017-02-23 | $15.92 | $25.28 | 4,392,900 | — | — |
| 2017-02-22 | $16.00 | $25.41 | 1,213,400 | — | — |
| 2017-02-21 | $15.89 | $25.24 | 1,925,700 | — | — |
| 2017-02-17 | $15.86 | $25.19 | 1,368,400 | — | — |
| 2017-02-16 | $15.84 | $25.16 | 1,409,100 | — | — |
| 2017-02-15 | $16.15 | $25.65 | 2,560,900 | — | — |
| 2017-02-14 | $15.73 | $24.98 | 2,002,200 | — | — |
| 2017-02-13 | $15.31 | $24.31 | 1,780,900 | — | — |
| 2017-02-10 | $15.44 | $24.52 | 1,769,200 | — | — |
| 2017-02-09 | $15.30 | $24.30 | 3,254,900 | — | — |
| 2017-02-08 | $15.40 | $24.46 | 1,955,300 | — | — |
| 2017-02-07 | $15.04 | $23.89 | 1,922,100 | — | — |
| 2017-02-06 | $15.13 | $24.03 | 1,813,600 | — | — |
| 2017-02-03 | $14.89 | $23.65 | 3,588,900 | — | — |
| 2017-02-02 | $14.20 | $22.55 | 2,332,300 | — | — |
| 2017-02-01 | $14.12 | $22.42 | 1,922,000 | — | — |
| 2017-01-31 | $14.13 | $22.44 | 2,002,200 | — | — |
| 2017-01-30 | $14.19 | $22.54 | 1,701,500 | — | — |
| 2017-01-27 | $14.28 | $22.68 | 2,107,300 | — | — |
| 2017-01-26 | $14.23 | $22.60 | 1,439,200 | — | — |
| 2017-01-25 | $14.32 | $22.74 | 1,053,900 | — | — |
| 2017-01-24 | $14.28 | $22.68 | 2,503,900 | — | — |
| 2017-01-23 | $14.18 | $22.52 | 1,830,900 | — | — |
| 2017-01-20 | $13.79 | $21.90 | 1,596,200 | — | — |
| 2017-01-19 | $13.74 | $21.82 | 1,663,600 | — | — |
| 2017-01-18 | $13.33 | $21.17 | 1,248,500 | — | — |
| 2017-01-17 | $13.19 | $20.95 | 607,000 | — | — |
| 2017-01-13 | $13.04 | $20.71 | 365,500 | — | — |
| 2017-01-12 | $13.12 | $20.84 | 589,800 | — | — |
| 2017-01-11 | $13.01 | $20.66 | 862,300 | — | — |
| 2017-01-10 | $12.95 | $20.57 | 771,400 | — | — |
| 2017-01-09 | $12.77 | $20.28 | 604,000 | — | — |
| 2017-01-06 | $12.73 | $20.22 | 1,270,200 | — | — |
| 2017-01-05 | $12.96 | $20.58 | 1,102,600 | — | — |
| 2017-01-04 | $12.65 | $20.09 | 1,216,000 | — | — |
| 2017-01-03 | $12.30 | $19.53 | 715,000 | — | — |