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
- 1997-01-14 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 | $19.75 | $23.78 | 9,600 | — | — |
| 2017-12-28 | $20.00 | $24.08 | 2,400 | — | — |
| 2017-12-27 | $20.15 | $24.26 | 2,400 | — | — |
| 2017-12-26 | $20.20 | $24.32 | 3,700 | — | — |
| 2017-12-22 | $20.20 | $24.32 | 5,700 | — | — |
| 2017-12-21 | $20.45 | $24.62 | 14,100 | — | — |
| 2017-12-20 | $20.55 | $24.74 | 5,000 | — | — |
| 2017-12-19 | $20.60 | $24.80 | 9,700 | — | — |
| 2017-12-18 | $20.85 | $25.10 | 9,400 | — | — |
| 2017-12-15 | $20.70 | $24.92 | 29,000 | — | — |
| 2017-12-14 | $20.25 | $24.38 | 12,700 | — | — |
| 2017-12-13 | $20.45 | $24.55 | 32,100 | — | — |
| 2017-12-12 | $20.55 | $24.67 | 10,300 | — | — |
| 2017-12-11 | $20.20 | $24.25 | 9,500 | — | — |
| 2017-12-08 | $20.25 | $24.31 | 3,900 | — | — |
| 2017-12-07 | $20.25 | $24.31 | 29,200 | — | — |
| 2017-12-06 | $20.25 | $24.31 | 5,200 | — | — |
| 2017-12-05 | $20.25 | $24.31 | 7,700 | — | — |
| 2017-12-04 | $20.60 | $24.73 | 4,200 | — | — |
| 2017-12-01 | $20.55 | $24.67 | 20,400 | — | — |
| 2017-11-30 | $20.75 | $24.91 | 11,600 | — | — |
| 2017-11-29 | $20.85 | $25.03 | 16,100 | — | — |
| 2017-11-28 | $20.70 | $24.85 | 15,600 | — | — |
| 2017-11-27 | $20.45 | $24.55 | 3,800 | — | — |
| 2017-11-24 | $20.45 | $24.55 | 5,200 | — | — |
| 2017-11-22 | $20.35 | $24.43 | 7,100 | — | — |
| 2017-11-21 | $20.40 | $24.49 | 11,800 | — | — |
| 2017-11-20 | $20.20 | $24.25 | 9,800 | — | — |
| 2017-11-17 | $20.15 | $24.19 | 66,400 | — | — |
| 2017-11-16 | $20.00 | $24.01 | 32,000 | — | — |
| 2017-11-15 | $19.65 | $23.59 | 8,500 | — | — |
| 2017-11-14 | $19.60 | $23.53 | 4,700 | — | — |
| 2017-11-13 | $19.60 | $23.53 | 4,700 | — | — |
| 2017-11-10 | $19.55 | $23.47 | 8,800 | — | — |
| 2017-11-09 | $19.65 | $23.59 | 10,000 | — | — |
| 2017-11-08 | $19.65 | $23.59 | 9,100 | — | — |
| 2017-11-07 | $19.35 | $23.23 | 14,300 | — | — |
| 2017-11-06 | $19.60 | $23.53 | 2,900 | — | — |
| 2017-11-03 | $19.80 | $23.77 | 7,600 | — | — |
| 2017-11-02 | $19.90 | $23.89 | 22,900 | — | — |
| 2017-11-01 | $19.80 | $23.77 | 7,700 | — | — |
| 2017-10-31 | $19.75 | $23.71 | 25,800 | — | — |
| 2017-10-30 | $19.75 | $23.71 | 12,000 | — | — |
| 2017-10-27 | $19.90 | $23.89 | 39,700 | — | — |
| 2017-10-26 | $19.85 | $23.83 | 17,000 | — | — |
| 2017-10-25 | $19.80 | $23.77 | 24,000 | — | — |
| 2017-10-24 | $19.80 | $23.77 | 4,000 | — | — |
| 2017-10-23 | $19.80 | $23.77 | 15,600 | — | — |
| 2017-10-20 | $19.95 | $23.95 | 16,500 | — | — |
| 2017-10-19 | $20.00 | $24.01 | 23,600 | — | — |
| 2017-10-18 | $19.80 | $23.77 | 16,000 | — | — |
| 2017-10-17 | $19.90 | $23.89 | 3,800 | — | — |
| 2017-10-16 | $20.00 | $24.01 | 14,200 | — | — |
| 2017-10-13 | $19.95 | $23.95 | 11,500 | — | — |
| 2017-10-12 | $19.90 | $23.89 | 10,900 | — | — |
| 2017-10-11 | $20.05 | $24.07 | 10,900 | — | — |
| 2017-10-10 | $20.05 | $24.07 | 81,700 | — | — |
| 2017-10-09 | $19.80 | $23.77 | 9,400 | — | — |
| 2017-10-06 | $19.80 | $23.77 | 12,100 | — | — |
| 2017-10-05 | $20.05 | $24.07 | 7,300 | — | — |
| 2017-10-04 | $19.85 | $23.83 | 12,800 | — | — |
| 2017-10-03 | $19.90 | $23.89 | 12,700 | — | — |
| 2017-10-02 | $19.90 | $23.89 | 13,400 | — | — |
| 2017-09-29 | $19.80 | $23.77 | 6,600 | — | — |
| 2017-09-28 | $20.20 | $24.25 | 15,500 | — | — |
| 2017-09-27 | $20.00 | $24.01 | 25,400 | — | — |
| 2017-09-26 | $19.25 | $23.11 | 16,100 | — | — |
| 2017-09-25 | $18.95 | $22.75 | 18,400 | — | — |
| 2017-09-22 | $18.70 | $22.45 | 4,100 | — | — |
| 2017-09-21 | $18.60 | $22.33 | 6,400 | — | — |
| 2017-09-20 | $18.65 | $22.39 | 9,100 | — | — |
| 2017-09-19 | $18.80 | $22.57 | 18,600 | — | — |
| 2017-09-18 | $18.85 | $22.63 | 8,900 | — | — |
| 2017-09-15 | $18.60 | $22.33 | 28,500 | — | — |
| 2017-09-14 | $18.20 | $21.85 | 7,500 | — | — |
| 2017-09-13 | $18.20 | $21.77 | 8,500 | — | — |
| 2017-09-12 | $18.10 | $21.65 | 10,200 | — | — |
| 2017-09-11 | $17.70 | $21.18 | 24,100 | — | — |
| 2017-09-08 | $17.35 | $20.76 | 2,500 | — | — |
| 2017-09-07 | $17.35 | $20.76 | 3,600 | — | — |
| 2017-09-06 | $17.25 | $20.64 | 3,000 | — | — |
| 2017-09-05 | $17.25 | $20.64 | 6,700 | — | — |
| 2017-09-01 | $17.50 | $20.94 | 3,000 | — | — |
| 2017-08-31 | $17.35 | $20.76 | 10,300 | — | — |
| 2017-08-30 | $17.30 | $20.70 | 4,600 | — | — |
| 2017-08-29 | $17.50 | $20.94 | 3,000 | — | — |
| 2017-08-28 | $17.40 | $20.82 | 7,000 | — | — |
| 2017-08-25 | $17.55 | $21.00 | 2,500 | — | — |
| 2017-08-24 | $17.70 | $21.18 | 7,700 | — | — |
| 2017-08-23 | $17.50 | $20.94 | 8,600 | — | — |
| 2017-08-22 | $17.30 | $20.70 | 1,800 | — | — |
| 2017-08-21 | $17.25 | $20.64 | 9,200 | — | — |
| 2017-08-18 | $17.10 | $20.46 | 10,300 | — | — |
| 2017-08-17 | $16.65 | $19.92 | 6,100 | — | — |
| 2017-08-16 | $17.10 | $20.46 | 2,100 | — | — |
| 2017-08-15 | $17.15 | $20.52 | 4,600 | — | — |
| 2017-08-14 | $17.00 | $20.34 | 4,200 | — | — |
| 2017-08-11 | $16.85 | $20.16 | 6,500 | — | — |
| 2017-08-10 | $16.95 | $20.28 | 7,500 | — | — |
| 2017-08-09 | $17.75 | $21.24 | 1,900 | — | — |
| 2017-08-08 | $18.10 | $21.65 | 3,200 | — | — |
| 2017-08-07 | $17.95 | $21.47 | 3,600 | — | — |
| 2017-08-04 | $18.50 | $22.13 | 1,500 | — | — |
| 2017-08-03 | $18.65 | $22.31 | 2,000 | — | — |
| 2017-08-02 | $18.80 | $22.49 | 3,200 | — | — |
| 2017-08-01 | $18.70 | $22.37 | 2,000 | — | — |
| 2017-07-31 | $18.50 | $22.13 | 10,700 | — | — |
| 2017-07-28 | $18.30 | $21.89 | 3,900 | — | — |
| 2017-07-27 | $18.35 | $21.95 | 6,100 | — | — |
| 2017-07-26 | $18.20 | $21.77 | 7,300 | — | — |
| 2017-07-25 | $18.20 | $21.77 | 10,500 | — | — |
| 2017-07-24 | $17.90 | $21.41 | 9,900 | — | — |
| 2017-07-21 | $17.90 | $21.41 | 12,400 | — | — |
| 2017-07-20 | $17.95 | $21.47 | 17,400 | — | — |
| 2017-07-19 | $18.10 | $21.65 | 10,700 | — | — |
| 2017-07-18 | $17.95 | $21.47 | 3,400 | — | — |
| 2017-07-17 | $18.00 | $21.53 | 7,700 | — | — |
| 2017-07-14 | $18.05 | $21.59 | 7,100 | — | — |
| 2017-07-13 | $18.30 | $21.89 | 9,500 | — | — |
| 2017-07-12 | $18.10 | $21.65 | 10,300 | — | — |
| 2017-07-11 | $17.90 | $21.41 | 21,200 | — | — |
| 2017-07-10 | $17.75 | $21.24 | 20,800 | — | — |
| 2017-07-07 | $17.50 | $20.94 | 5,100 | — | — |
| 2017-07-06 | $17.50 | $20.94 | 16,200 | — | — |
| 2017-07-05 | $17.45 | $20.88 | 16,300 | — | — |
| 2017-07-03 | $17.40 | $20.82 | 9,600 | — | — |
| 2017-06-30 | $17.20 | $20.58 | 8,400 | — | — |
| 2017-06-29 | $17.00 | $20.34 | 12,500 | — | — |
| 2017-06-28 | $17.00 | $20.34 | 13,300 | — | — |
| 2017-06-27 | $16.95 | $20.28 | 45,300 | — | — |
| 2017-06-26 | $16.65 | $19.92 | 28,400 | — | — |
| 2017-06-23 | $16.65 | $19.92 | 830,100 | — | — |
| 2017-06-22 | $16.55 | $19.80 | 26,400 | — | — |
| 2017-06-21 | $16.60 | $19.86 | 14,700 | — | — |
| 2017-06-20 | $16.65 | $19.92 | 11,600 | — | — |
| 2017-06-19 | $16.55 | $19.80 | 115,700 | — | — |
| 2017-06-16 | $16.35 | $19.56 | 8,900 | — | — |
| 2017-06-15 | $16.45 | $19.68 | 19,400 | — | — |
| 2017-06-14 | $16.25 | $19.44 | 14,500 | — | — |
| 2017-06-13 | $16.25 | $19.44 | 15,600 | — | — |
| 2017-06-12 | $16.10 | $19.19 | 15,600 | — | — |
| 2017-06-09 | $16.45 | $19.61 | 8,000 | — | — |
| 2017-06-08 | $16.15 | $19.25 | 11,900 | — | — |
| 2017-06-07 | $16.15 | $19.25 | 10,300 | — | — |
| 2017-06-06 | $15.80 | $18.83 | 18,200 | — | — |
| 2017-06-05 | $16.25 | $19.37 | 26,100 | — | — |
| 2017-06-02 | $16.15 | $19.25 | 12,700 | — | — |
| 2017-06-01 | $16.15 | $19.25 | 13,500 | — | — |
| 2017-05-31 | $15.95 | $19.01 | 8,800 | — | — |
| 2017-05-30 | $16.20 | $19.31 | 5,200 | — | — |
| 2017-05-26 | $16.20 | $19.31 | 4,600 | — | — |
| 2017-05-25 | $16.15 | $19.25 | 4,600 | — | — |
| 2017-05-24 | $16.10 | $19.19 | 6,100 | — | — |
| 2017-05-23 | $16.25 | $19.37 | 10,000 | — | — |
| 2017-05-22 | $16.25 | $19.37 | 6,300 | — | — |
| 2017-05-19 | $16.35 | $19.49 | 6,700 | — | — |
| 2017-05-18 | $16.23 | $19.34 | 5,100 | — | — |
| 2017-05-17 | $16.35 | $19.49 | 9,400 | — | — |
| 2017-05-16 | $16.50 | $19.67 | 5,900 | — | — |
| 2017-05-15 | $16.30 | $19.43 | 1,800 | — | — |
| 2017-05-12 | $16.25 | $19.37 | 22,300 | — | — |
| 2017-05-11 | $16.30 | $19.43 | 11,400 | — | — |
| 2017-05-10 | $16.65 | $19.84 | 3,900 | — | — |
| 2017-05-09 | $16.45 | $19.61 | 6,000 | — | — |
| 2017-05-08 | $16.45 | $19.61 | 6,700 | — | — |
| 2017-05-05 | $16.50 | $19.67 | 10,900 | — | — |
| 2017-05-04 | $16.25 | $19.37 | 11,000 | — | — |
| 2017-05-03 | $16.10 | $19.19 | 5,400 | — | — |
| 2017-05-02 | $16.15 | $19.25 | 9,500 | — | — |
| 2017-05-01 | $16.25 | $19.37 | 11,500 | — | — |
| 2017-04-28 | $16.35 | $19.49 | 4,600 | — | — |
| 2017-04-27 | $16.60 | $19.79 | 3,800 | — | — |
| 2017-04-26 | $16.80 | $20.02 | 6,900 | — | — |
| 2017-04-25 | $16.85 | $20.08 | 23,000 | — | — |
| 2017-04-24 | $16.65 | $19.84 | 20,300 | — | — |
| 2017-04-21 | $16.40 | $19.55 | 6,800 | — | — |
| 2017-04-20 | $16.35 | $19.49 | 8,000 | — | — |
| 2017-04-19 | $16.50 | $19.67 | 4,200 | — | — |
| 2017-04-18 | $16.55 | $19.73 | 8,100 | — | — |
| 2017-04-17 | $16.75 | $19.96 | 4,500 | — | — |
| 2017-04-13 | $16.80 | $20.02 | 15,100 | — | — |
| 2017-04-12 | $16.85 | $20.08 | 2,100 | — | — |
| 2017-04-11 | $16.80 | $20.02 | 22,700 | — | — |
| 2017-04-10 | $16.75 | $19.96 | 12,200 | — | — |
| 2017-04-07 | $16.75 | $19.96 | 2,900 | — | — |
| 2017-04-06 | $16.30 | $19.43 | 2,400 | — | — |
| 2017-04-05 | $16.30 | $19.43 | 10,900 | — | — |
| 2017-04-04 | $16.80 | $20.02 | 5,700 | — | — |
| 2017-04-03 | $16.55 | $19.73 | 12,100 | — | — |
| 2017-03-31 | $16.95 | $20.20 | 6,900 | — | — |
| 2017-03-30 | $16.70 | $19.90 | 23,100 | — | — |
| 2017-03-29 | $16.90 | $20.14 | 15,300 | — | — |
| 2017-03-28 | $16.90 | $20.14 | 211,400 | — | — |
| 2017-03-27 | $17.00 | $20.26 | 5,600 | — | — |
| 2017-03-24 | $16.35 | $19.49 | 3,300 | — | — |
| 2017-03-23 | $15.80 | $18.83 | 3,700 | — | — |
| 2017-03-22 | $15.65 | $18.65 | 14,700 | — | — |
| 2017-03-21 | $16.15 | $19.25 | 16,900 | — | — |
| 2017-03-20 | $16.80 | $20.02 | 8,400 | — | — |
| 2017-03-17 | $16.40 | $19.55 | 50,700 | — | — |
| 2017-03-16 | $17.00 | $20.26 | 7,600 | — | — |
| 2017-03-15 | $16.80 | $20.02 | 17,300 | — | — |
| 2017-03-14 | $17.25 | $20.50 | 68,400 | — | — |
| 2017-03-13 | $17.35 | $20.62 | 14,700 | — | — |
| 2017-03-10 | $17.40 | $20.68 | 6,400 | — | — |
| 2017-03-09 | $17.40 | $20.68 | 9,300 | — | — |
| 2017-03-08 | $17.25 | $20.50 | 9,600 | — | — |
| 2017-03-07 | $17.40 | $20.68 | 9,600 | — | — |
| 2017-03-06 | $17.45 | $20.74 | 4,900 | — | — |
| 2017-03-03 | $17.20 | $20.44 | 8,700 | — | — |
| 2017-03-02 | $16.75 | $19.91 | 3,700 | — | — |
| 2017-03-01 | $16.95 | $20.14 | 75,900 | — | — |
| 2017-02-28 | $16.90 | $20.08 | 6,800 | — | — |
| 2017-02-27 | $17.00 | $20.20 | 11,800 | — | — |
| 2017-02-24 | $17.00 | $20.20 | 4,100 | — | — |
| 2017-02-23 | $16.85 | $20.03 | 4,100 | — | — |
| 2017-02-22 | $16.95 | $20.14 | 6,000 | — | — |
| 2017-02-21 | $16.55 | $19.67 | 9,700 | — | — |
| 2017-02-17 | $17.00 | $20.20 | 6,100 | — | — |
| 2017-02-16 | $16.75 | $19.91 | 15,700 | — | — |
| 2017-02-15 | $16.90 | $20.08 | 37,700 | — | — |
| 2017-02-14 | $17.15 | $20.38 | 109,400 | — | — |
| 2017-02-13 | $17.20 | $20.44 | 5,500 | — | — |
| 2017-02-10 | $17.25 | $20.50 | 4,900 | — | — |
| 2017-02-09 | $17.25 | $20.50 | 5,600 | — | — |
| 2017-02-08 | $17.40 | $20.68 | 15,100 | — | — |
| 2017-02-07 | $17.50 | $20.80 | 13,200 | — | — |
| 2017-02-06 | $17.40 | $20.68 | 12,600 | — | — |
| 2017-02-03 | $16.65 | $19.79 | 8,700 | — | — |
| 2017-02-02 | $16.80 | $19.97 | 14,600 | — | — |
| 2017-02-01 | $16.70 | $19.85 | 16,900 | — | — |
| 2017-01-31 | $16.45 | $19.55 | 11,500 | — | — |
| 2017-01-30 | $16.50 | $19.61 | 6,100 | — | — |
| 2017-01-27 | $16.60 | $19.73 | 2,200 | — | — |
| 2017-01-26 | $16.60 | $19.73 | 7,000 | — | — |
| 2017-01-25 | $16.35 | $19.43 | 5,200 | — | — |
| 2017-01-24 | $16.50 | $19.61 | 4,400 | — | — |
| 2017-01-23 | $16.55 | $19.67 | 32,300 | — | — |
| 2017-01-20 | $16.30 | $19.37 | 900 | — | — |
| 2017-01-19 | $16.15 | $19.19 | 9,300 | — | — |
| 2017-01-18 | $15.55 | $18.48 | 8,700 | — | — |
| 2017-01-17 | $15.75 | $18.72 | 7,300 | — | — |
| 2017-01-13 | $15.80 | $18.78 | 4,200 | — | — |
| 2017-01-12 | $15.75 | $18.72 | 5,100 | — | — |
| 2017-01-11 | $16.00 | $19.01 | 5,300 | — | — |
| 2017-01-10 | $16.30 | $19.37 | 1,200 | — | — |
| 2017-01-09 | $16.00 | $19.01 | 3,900 | — | — |
| 2017-01-06 | $16.10 | $19.13 | 7,200 | — | — |
| 2017-01-05 | $16.35 | $19.43 | 13,500 | — | — |
| 2017-01-04 | $15.65 | $18.60 | 10,800 | — | — |
| 2017-01-03 | $15.65 | $18.60 | 32,100 | — | — |