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
- 2005-02-11 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 | $23.75 | $31.85 | 15,100 | — | — |
| 2017-12-28 | $24.05 | $32.25 | 17,800 | — | — |
| 2017-12-27 | $24.10 | $32.32 | 13,000 | — | — |
| 2017-12-26 | $24.25 | $32.52 | 7,800 | — | — |
| 2017-12-22 | $24.10 | $32.32 | 12,500 | — | — |
| 2017-12-21 | $24.00 | $32.18 | 32,600 | — | — |
| 2017-12-20 | $23.90 | $32.05 | 18,000 | — | — |
| 2017-12-19 | $24.00 | $32.18 | 31,300 | — | — |
| 2017-12-18 | $24.00 | $32.18 | 19,100 | — | — |
| 2017-12-15 | $23.90 | $32.05 | 87,700 | — | — |
| 2017-12-14 | $23.50 | $31.51 | 18,000 | — | — |
| 2017-12-13 | $24.00 | $32.18 | 27,600 | — | — |
| 2017-12-12 | $23.80 | $31.92 | 29,500 | — | — |
| 2017-12-11 | $24.00 | $32.18 | 44,400 | — | — |
| 2017-12-08 | $23.10 | $30.98 | 68,500 | — | — |
| 2017-12-07 | $23.40 | $31.38 | 42,800 | — | — |
| 2017-12-06 | $23.40 | $31.38 | 15,600 | — | — |
| 2017-12-05 | $23.50 | $31.51 | 23,900 | — | — |
| 2017-12-04 | $23.55 | $31.58 | 11,500 | — | — |
| 2017-12-01 | $23.90 | $32.05 | 21,500 | — | — |
| 2017-11-30 | $23.35 | $31.31 | 36,700 | — | — |
| 2017-11-29 | $23.20 | $31.11 | 19,500 | — | — |
| 2017-11-28 | $22.70 | $30.44 | 28,300 | — | — |
| 2017-11-27 | $22.75 | $30.51 | 11,800 | — | — |
| 2017-11-24 | $23.05 | $30.91 | 5,800 | — | — |
| 2017-11-22 | $22.25 | $29.84 | 15,300 | — | — |
| 2017-11-21 | $22.35 | $29.97 | 21,400 | — | — |
| 2017-11-20 | $22.15 | $29.70 | 11,700 | — | — |
| 2017-11-17 | $22.00 | $29.50 | 7,300 | — | — |
| 2017-11-16 | $21.85 | $29.30 | 15,400 | — | — |
| 2017-11-15 | $21.45 | $28.76 | 11,600 | — | — |
| 2017-11-14 | $22.10 | $29.64 | 10,000 | — | — |
| 2017-11-13 | $21.95 | $29.43 | 42,800 | — | — |
| 2017-11-10 | $21.75 | $29.17 | 13,900 | — | — |
| 2017-11-09 | $21.10 | $28.29 | 40,100 | — | — |
| 2017-11-08 | $21.40 | $28.70 | 32,100 | — | — |
| 2017-11-07 | $21.45 | $28.76 | 9,200 | — | — |
| 2017-11-06 | $21.95 | $29.43 | 4,600 | — | — |
| 2017-11-03 | $22.00 | $29.50 | 13,400 | — | — |
| 2017-11-02 | $22.15 | $29.61 | 24,800 | — | — |
| 2017-11-01 | $21.45 | $28.67 | 7,200 | — | — |
| 2017-10-31 | $21.60 | $28.87 | 16,300 | — | — |
| 2017-10-30 | $21.25 | $28.41 | 20,800 | — | — |
| 2017-10-27 | $21.55 | $28.81 | 34,600 | — | — |
| 2017-10-26 | $21.35 | $28.54 | 59,300 | — | — |
| 2017-10-25 | $21.35 | $28.54 | 6,300 | — | — |
| 2017-10-24 | $21.40 | $28.61 | 9,600 | — | — |
| 2017-10-23 | $21.25 | $28.41 | 15,500 | — | — |
| 2017-10-20 | $21.75 | $29.07 | 15,400 | — | — |
| 2017-10-19 | $21.70 | $29.01 | 8,900 | — | — |
| 2017-10-18 | $21.65 | $28.94 | 11,900 | — | — |
| 2017-10-17 | $21.00 | $28.07 | 15,100 | — | — |
| 2017-10-16 | $21.25 | $28.41 | 19,000 | — | — |
| 2017-10-13 | $21.60 | $28.87 | 16,300 | — | — |
| 2017-10-12 | $21.70 | $29.01 | 16,500 | — | — |
| 2017-10-11 | $21.40 | $28.61 | 13,800 | — | — |
| 2017-10-10 | $21.30 | $28.47 | 22,900 | — | — |
| 2017-10-09 | $21.40 | $28.61 | 16,600 | — | — |
| 2017-10-06 | $21.35 | $28.54 | 32,100 | — | — |
| 2017-10-05 | $20.95 | $28.00 | 22,300 | — | — |
| 2017-10-04 | $20.70 | $27.67 | 18,300 | — | — |
| 2017-10-03 | $20.65 | $27.60 | 36,200 | — | — |
| 2017-10-02 | $20.55 | $27.47 | 30,000 | — | — |
| 2017-09-29 | $20.45 | $27.34 | 22,600 | — | — |
| 2017-09-28 | $20.15 | $26.94 | 16,900 | — | — |
| 2017-09-27 | $20.60 | $27.54 | 37,000 | — | — |
| 2017-09-26 | $20.05 | $26.80 | 21,600 | — | — |
| 2017-09-25 | $19.85 | $26.53 | 16,900 | — | — |
| 2017-09-22 | $19.40 | $25.93 | 19,000 | — | — |
| 2017-09-21 | $19.60 | $26.20 | 8,000 | — | — |
| 2017-09-20 | $19.10 | $25.53 | 18,900 | — | — |
| 2017-09-19 | $18.60 | $24.86 | 20,100 | — | — |
| 2017-09-18 | $18.80 | $25.13 | 46,600 | — | — |
| 2017-09-15 | $18.40 | $24.60 | 93,600 | — | — |
| 2017-09-14 | $18.10 | $24.20 | 5,800 | — | — |
| 2017-09-13 | $18.05 | $24.13 | 6,500 | — | — |
| 2017-09-12 | $18.20 | $24.33 | 4,000 | — | — |
| 2017-09-11 | $18.15 | $24.26 | 18,700 | — | — |
| 2017-09-08 | $17.70 | $23.66 | 5,700 | — | — |
| 2017-09-07 | $17.40 | $23.26 | 5,000 | — | — |
| 2017-09-06 | $17.35 | $23.19 | 212,600 | — | — |
| 2017-09-05 | $16.85 | $22.52 | 14,000 | — | — |
| 2017-09-01 | $16.90 | $22.59 | 19,500 | — | — |
| 2017-08-31 | $16.60 | $22.19 | 19,500 | — | — |
| 2017-08-30 | $16.45 | $21.99 | 49,400 | — | — |
| 2017-08-29 | $15.60 | $20.85 | 17,800 | — | — |
| 2017-08-28 | $15.50 | $20.72 | 40,900 | — | — |
| 2017-08-25 | $15.20 | $20.32 | 5,600 | — | — |
| 2017-08-24 | $14.55 | $19.45 | 2,200 | — | — |
| 2017-08-23 | $14.40 | $19.25 | 3,500 | — | — |
| 2017-08-22 | $14.35 | $19.18 | 3,500 | — | — |
| 2017-08-21 | $14.10 | $18.85 | 6,100 | — | — |
| 2017-08-18 | $14.20 | $18.98 | 9,600 | — | — |
| 2017-08-17 | $14.45 | $19.32 | 7,700 | — | — |
| 2017-08-16 | $14.80 | $19.78 | 3,200 | — | — |
| 2017-08-15 | $14.70 | $19.65 | 3,900 | — | — |
| 2017-08-14 | $15.05 | $20.12 | 13,000 | — | — |
| 2017-08-11 | $14.70 | $19.65 | 10,700 | — | — |
| 2017-08-10 | $14.20 | $18.98 | 24,800 | — | — |
| 2017-08-09 | $14.35 | $19.18 | 6,600 | — | — |
| 2017-08-08 | $14.50 | $19.38 | 3,700 | — | — |
| 2017-08-07 | $14.30 | $19.12 | 3,100 | — | — |
| 2017-08-04 | $14.40 | $19.25 | 5,500 | — | — |
| 2017-08-03 | $14.25 | $19.05 | 4,000 | — | — |
| 2017-08-02 | $14.35 | $19.09 | 4,100 | — | — |
| 2017-08-01 | $14.85 | $19.75 | 5,500 | — | — |
| 2017-07-31 | $14.55 | $19.35 | 12,700 | — | — |
| 2017-07-28 | $14.05 | $18.69 | 6,500 | — | — |
| 2017-07-27 | $14.05 | $18.69 | 8,300 | — | — |
| 2017-07-26 | $14.35 | $19.09 | 8,700 | — | — |
| 2017-07-25 | $14.15 | $18.82 | 11,800 | — | — |
| 2017-07-24 | $14.40 | $19.16 | 5,100 | — | — |
| 2017-07-21 | $14.65 | $19.49 | 14,700 | — | — |
| 2017-07-20 | $14.25 | $18.96 | 3,700 | — | — |
| 2017-07-19 | $15.00 | $19.95 | 3,900 | — | — |
| 2017-07-18 | $14.60 | $19.42 | 6,100 | — | — |
| 2017-07-17 | $15.20 | $20.22 | 9,300 | — | — |
| 2017-07-14 | $14.95 | $19.89 | 5,600 | — | — |
| 2017-07-13 | $14.80 | $19.69 | 18,700 | — | — |
| 2017-07-12 | $15.25 | $20.29 | 29,300 | — | — |
| 2017-07-11 | $14.65 | $19.49 | 4,100 | — | — |
| 2017-07-10 | $15.15 | $20.15 | 5,900 | — | — |
| 2017-07-07 | $15.20 | $20.22 | 5,300 | — | — |
| 2017-07-06 | $14.80 | $19.69 | 12,800 | — | — |
| 2017-07-05 | $14.85 | $19.75 | 17,500 | — | — |
| 2017-07-03 | $15.40 | $20.49 | 3,400 | — | — |
| 2017-06-30 | $15.00 | $19.95 | 20,000 | — | — |
| 2017-06-29 | $15.15 | $20.15 | 28,200 | — | — |
| 2017-06-28 | $15.50 | $20.62 | 12,600 | — | — |
| 2017-06-27 | $15.70 | $20.88 | 10,500 | — | — |
| 2017-06-26 | $15.40 | $20.49 | 14,700 | — | — |
| 2017-06-23 | $15.65 | $20.82 | 65,900 | — | — |
| 2017-06-22 | $15.15 | $20.15 | 5,700 | — | — |
| 2017-06-21 | $14.80 | $19.69 | 8,900 | — | — |
| 2017-06-20 | $15.20 | $20.22 | 8,400 | — | — |
| 2017-06-19 | $15.30 | $20.35 | 10,300 | — | — |
| 2017-06-16 | $15.35 | $20.42 | 33,200 | — | — |
| 2017-06-15 | $14.20 | $18.89 | 3,400 | — | — |
| 2017-06-14 | $14.20 | $18.89 | 20,700 | — | — |
| 2017-06-13 | $14.60 | $19.42 | 16,100 | — | — |
| 2017-06-12 | $14.95 | $19.89 | 13,200 | — | — |
| 2017-06-09 | $14.75 | $19.62 | 15,400 | — | — |
| 2017-06-08 | $14.35 | $19.09 | 4,300 | — | — |
| 2017-06-07 | $14.10 | $18.76 | 6,700 | — | — |
| 2017-06-06 | $14.45 | $19.22 | 18,800 | — | — |
| 2017-06-05 | $14.00 | $18.62 | 26,300 | — | — |
| 2017-06-02 | $14.35 | $19.09 | 9,000 | — | — |
| 2017-06-01 | $14.60 | $19.42 | 8,300 | — | — |
| 2017-05-31 | $13.80 | $18.36 | 79,000 | — | — |
| 2017-05-30 | $13.25 | $17.63 | 34,100 | — | — |
| 2017-05-26 | $13.20 | $17.56 | 3,900 | — | — |
| 2017-05-25 | $13.35 | $17.76 | 8,000 | — | — |
| 2017-05-24 | $13.10 | $17.43 | 4,000 | — | — |
| 2017-05-23 | $13.25 | $17.63 | 14,100 | — | — |
| 2017-05-22 | $12.95 | $17.23 | 9,700 | — | — |
| 2017-05-19 | $12.80 | $17.03 | 23,100 | — | — |
| 2017-05-18 | $12.75 | $16.96 | 5,900 | — | — |
| 2017-05-17 | $12.65 | $16.83 | 12,100 | — | — |
| 2017-05-16 | $13.10 | $17.43 | 3,100 | — | — |
| 2017-05-15 | $13.10 | $17.43 | 2,300 | — | — |
| 2017-05-12 | $13.05 | $17.36 | 3,000 | — | — |
| 2017-05-11 | $13.25 | $17.63 | 3,800 | — | — |
| 2017-05-10 | $13.15 | $17.49 | 10,000 | — | — |
| 2017-05-09 | $13.35 | $17.76 | 6,500 | — | — |
| 2017-05-08 | $13.50 | $17.96 | 4,800 | — | — |
| 2017-05-05 | $13.50 | $17.96 | 14,800 | — | — |
| 2017-05-04 | $14.00 | $18.62 | 3,500 | — | — |
| 2017-05-03 | $14.55 | $19.26 | 17,400 | — | — |
| 2017-05-02 | $14.60 | $19.33 | 11,400 | — | — |
| 2017-05-01 | $14.45 | $19.13 | 20,800 | — | — |
| 2017-04-28 | $13.95 | $18.47 | 167,000 | — | — |
| 2017-04-27 | $14.20 | $18.80 | 32,500 | — | — |
| 2017-04-26 | $13.25 | $17.54 | 10,200 | — | — |
| 2017-04-25 | $13.30 | $17.61 | 14,100 | — | — |
| 2017-04-24 | $13.20 | $17.47 | 5,400 | — | — |
| 2017-04-21 | $12.85 | $17.01 | 16,900 | — | — |
| 2017-04-20 | $12.95 | $17.14 | 7,900 | — | — |
| 2017-04-19 | $12.30 | $16.28 | 10,100 | — | — |
| 2017-04-18 | $12.55 | $16.61 | 14,700 | — | — |
| 2017-04-17 | $12.35 | $16.35 | 13,500 | — | — |
| 2017-04-13 | $11.80 | $15.62 | 70,400 | — | — |
| 2017-04-12 | $12.30 | $16.28 | 26,300 | — | — |
| 2017-04-11 | $12.50 | $16.55 | 15,500 | — | — |
| 2017-04-10 | $13.40 | $17.74 | 22,800 | — | — |
| 2017-04-07 | $13.05 | $17.28 | 13,300 | — | — |
| 2017-04-06 | $13.60 | $18.00 | 15,400 | — | — |
| 2017-04-05 | $13.35 | $17.67 | 138,700 | — | — |
| 2017-04-04 | $13.65 | $18.07 | 106,200 | — | — |
| 2017-04-03 | $13.85 | $18.33 | 14,800 | — | — |
| 2017-03-31 | $14.35 | $19.00 | 15,500 | — | — |
| 2017-03-30 | $14.00 | $18.53 | 15,700 | — | — |
| 2017-03-29 | $14.05 | $18.60 | 14,600 | — | — |
| 2017-03-28 | $13.10 | $17.34 | 6,900 | — | — |
| 2017-03-27 | $12.60 | $16.68 | 8,500 | — | — |
| 2017-03-24 | $12.75 | $16.88 | 6,000 | — | — |
| 2017-03-23 | $12.95 | $17.14 | 7,400 | — | — |
| 2017-03-22 | $12.95 | $17.14 | 13,200 | — | — |
| 2017-03-21 | $13.70 | $18.14 | 19,900 | — | — |
| 2017-03-20 | $13.70 | $18.14 | 10,000 | — | — |
| 2017-03-17 | $13.65 | $18.07 | 47,200 | — | — |
| 2017-03-16 | $14.00 | $18.53 | 12,900 | — | — |
| 2017-03-15 | $13.90 | $18.40 | 5,400 | — | — |
| 2017-03-14 | $13.90 | $18.40 | 10,200 | — | — |
| 2017-03-13 | $13.95 | $18.47 | 10,000 | — | — |
| 2017-03-10 | $13.90 | $18.40 | 11,600 | — | — |
| 2017-03-09 | $14.05 | $18.60 | 15,300 | — | — |
| 2017-03-08 | $14.05 | $18.60 | 7,000 | — | — |
| 2017-03-07 | $14.05 | $18.60 | 9,300 | — | — |
| 2017-03-06 | $14.05 | $18.60 | 7,200 | — | — |
| 2017-03-03 | $14.35 | $19.00 | 11,300 | — | — |
| 2017-03-02 | $14.10 | $18.67 | 20,100 | — | — |
| 2017-03-01 | $14.05 | $18.51 | 8,800 | — | — |
| 2017-02-28 | $13.65 | $17.98 | 26,600 | — | — |
| 2017-02-27 | $14.30 | $18.84 | 10,300 | — | — |
| 2017-02-24 | $14.05 | $18.51 | 32,300 | — | — |
| 2017-02-23 | $13.60 | $17.91 | 12,300 | — | — |
| 2017-02-22 | $13.45 | $17.72 | 9,500 | — | — |
| 2017-02-21 | $13.20 | $17.39 | 3,400 | — | — |
| 2017-02-17 | $13.10 | $17.26 | 11,500 | — | — |
| 2017-02-16 | $13.40 | $17.65 | 3,900 | — | — |
| 2017-02-15 | $13.70 | $18.05 | 2,100 | — | — |
| 2017-02-14 | $13.60 | $17.91 | 13,000 | — | — |
| 2017-02-13 | $13.60 | $17.91 | 6,100 | — | — |
| 2017-02-10 | $13.55 | $17.85 | 30,800 | — | — |
| 2017-02-09 | $13.45 | $17.72 | 34,000 | — | — |
| 2017-02-08 | $14.15 | $18.64 | 8,400 | — | — |
| 2017-02-07 | $14.30 | $18.84 | 6,100 | — | — |
| 2017-02-06 | $14.70 | $19.36 | 12,600 | — | — |
| 2017-02-03 | $14.55 | $19.17 | 10,700 | — | — |
| 2017-02-02 | $14.35 | $18.90 | 8,100 | — | — |
| 2017-02-01 | $14.30 | $18.84 | 22,800 | — | — |
| 2017-01-31 | $14.45 | $19.03 | 59,000 | — | — |
| 2017-01-30 | $14.75 | $19.43 | 13,900 | — | — |
| 2017-01-27 | $14.80 | $19.49 | 7,700 | — | — |
| 2017-01-26 | $14.80 | $19.49 | 7,600 | — | — |
| 2017-01-25 | $15.05 | $19.82 | 5,000 | — | — |
| 2017-01-24 | $14.80 | $19.49 | 13,300 | — | — |
| 2017-01-23 | $14.70 | $19.36 | 8,700 | — | — |
| 2017-01-20 | $14.60 | $19.23 | 9,300 | — | — |
| 2017-01-19 | $14.35 | $18.90 | 7,000 | — | — |
| 2017-01-18 | $14.75 | $19.43 | 5,000 | — | — |
| 2017-01-17 | $14.65 | $19.30 | 7,400 | — | — |
| 2017-01-13 | $15.25 | $20.09 | 7,700 | — | — |
| 2017-01-12 | $14.30 | $18.84 | 9,800 | — | — |
| 2017-01-11 | $14.40 | $18.97 | 6,500 | — | — |
| 2017-01-10 | $14.30 | $18.84 | 5,600 | — | — |
| 2017-01-09 | $14.20 | $18.70 | 19,100 | — | — |
| 2017-01-06 | $14.20 | $18.70 | 26,400 | — | — |
| 2017-01-05 | $14.60 | $19.23 | 24,600 | — | — |
| 2017-01-04 | $16.15 | $21.27 | 10,300 | — | — |
| 2017-01-03 | $16.15 | $21.27 | 7,800 | — | — |