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
- 1999-05-06 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 | $18.50 | $18.50 | 180 | — | — |
| 2017-12-28 | $18.00 | $18.00 | 30 | — | — |
| 2017-12-27 | $18.90 | $18.90 | 100 | — | — |
| 2017-12-26 | $18.00 | $18.00 | 380 | — | — |
| 2017-12-22 | $18.60 | $18.60 | 300 | — | — |
| 2017-12-21 | $16.00 | $16.00 | 0 | — | — |
| 2017-12-20 | $16.00 | $16.00 | 0 | — | — |
| 2017-12-19 | $16.00 | $16.00 | 270 | — | — |
| 2017-12-18 | $16.30 | $16.30 | 870 | — | — |
| 2017-12-15 | $16.50 | $16.50 | 270 | — | — |
| 2017-12-14 | $15.60 | $15.60 | 0 | — | — |
| 2017-12-13 | $15.60 | $15.60 | 170 | — | — |
| 2017-12-12 | $15.00 | $15.00 | 360 | — | — |
| 2017-12-11 | $14.60 | $14.60 | 40 | — | — |
| 2017-12-08 | $14.60 | $14.60 | 1,130 | — | — |
| 2017-12-07 | $15.00 | $15.00 | 1,760 | — | — |
| 2017-12-06 | $15.00 | $15.00 | 120 | — | — |
| 2017-12-05 | $15.50 | $15.50 | 0 | — | — |
| 2017-12-04 | $15.50 | $15.50 | 70 | — | — |
| 2017-12-01 | $15.50 | $15.50 | 150 | — | — |
| 2017-11-30 | $14.40 | $14.40 | 60 | — | — |
| 2017-11-29 | $15.00 | $15.00 | 30 | — | — |
| 2017-11-28 | $15.00 | $15.00 | 20 | — | — |
| 2017-11-27 | $14.00 | $14.00 | 0 | — | — |
| 2017-11-24 | $14.00 | $14.00 | 230 | — | — |
| 2017-11-22 | $15.50 | $15.50 | 0 | — | — |
| 2017-11-21 | $15.50 | $15.50 | 0 | — | — |
| 2017-11-20 | $15.50 | $15.50 | 20 | — | — |
| 2017-11-17 | $14.40 | $14.40 | 40 | — | — |
| 2017-11-16 | $14.00 | $14.00 | 160 | — | — |
| 2017-11-15 | $14.00 | $14.00 | 70 | — | — |
| 2017-11-14 | $14.10 | $14.10 | 120 | — | — |
| 2017-11-13 | $14.50 | $14.50 | 0 | — | — |
| 2017-11-10 | $14.50 | $14.50 | 360 | — | — |
| 2017-11-09 | $15.00 | $15.00 | 0 | — | — |
| 2017-11-08 | $15.00 | $15.00 | 140 | — | — |
| 2017-11-07 | $15.50 | $15.50 | 0 | — | — |
| 2017-11-06 | $15.50 | $15.50 | 70 | — | — |
| 2017-11-03 | $16.80 | $16.80 | 0 | — | — |
| 2017-11-02 | $16.80 | $16.80 | 240 | — | — |
| 2017-11-01 | $15.00 | $15.00 | 60 | — | — |
| 2017-10-31 | $17.00 | $17.00 | 0 | — | — |
| 2017-10-30 | $17.00 | $17.00 | 0 | — | — |
| 2017-10-27 | $17.00 | $17.00 | 0 | — | — |
| 2017-10-26 | $17.00 | $17.00 | 0 | — | — |
| 2017-10-25 | $17.00 | $17.00 | 60 | — | — |
| 2017-10-24 | $18.60 | $18.60 | 0 | — | — |
| 2017-10-23 | $18.60 | $18.60 | 0 | — | — |
| 2017-10-20 | $18.60 | $18.60 | 70 | — | — |
| 2017-10-19 | $18.10 | $18.10 | 0 | — | — |
| 2017-10-18 | $18.10 | $18.10 | 0 | — | — |
| 2017-10-17 | $18.10 | $18.10 | 0 | — | — |
| 2017-10-16 | $18.10 | $18.10 | 40 | — | — |
| 2017-10-13 | $20.50 | $20.50 | 0 | — | — |
| 2017-10-12 | $20.50 | $20.50 | 20 | — | — |
| 2017-10-11 | $19.50 | $19.50 | 0 | — | — |
| 2017-10-10 | $19.50 | $19.50 | 0 | — | — |
| 2017-10-09 | $19.50 | $19.50 | 140 | — | — |
| 2017-10-06 | $21.00 | $21.00 | 80 | — | — |
| 2017-10-05 | $19.50 | $19.50 | 100 | — | — |
| 2017-10-04 | $18.60 | $18.60 | 40 | — | — |
| 2017-10-03 | $19.50 | $19.50 | 230 | — | — |
| 2017-10-02 | $18.50 | $18.50 | 1,100 | — | — |
| 2017-09-29 | $16.50 | $16.50 | 270 | — | — |
| 2017-09-28 | $19.00 | $19.00 | 0 | — | — |
| 2017-09-27 | $19.00 | $19.00 | 130 | — | — |
| 2017-09-26 | $19.00 | $19.00 | 0 | — | — |
| 2017-09-25 | $19.00 | $19.00 | 700 | — | — |
| 2017-09-22 | $16.50 | $16.50 | 0 | — | — |
| 2017-09-21 | $16.50 | $16.50 | 60 | — | — |
| 2017-09-20 | $16.90 | $16.90 | 40 | — | — |
| 2017-09-19 | $16.50 | $16.50 | 100 | — | — |
| 2017-09-18 | $17.00 | $17.00 | 440 | — | — |
| 2017-09-15 | $17.00 | $17.00 | 530 | — | — |
| 2017-09-14 | $15.80 | $15.80 | 0 | — | — |
| 2017-09-13 | $15.80 | $15.80 | 230 | — | — |
| 2017-09-12 | $16.50 | $16.50 | 210 | — | — |
| 2017-09-11 | $16.50 | $16.50 | 170 | — | — |
| 2017-09-08 | $16.30 | $16.30 | 30 | — | — |
| 2017-09-07 | $16.50 | $16.50 | 70 | — | — |
| 2017-09-06 | $16.50 | $16.50 | 20 | — | — |
| 2017-09-05 | $16.50 | $16.50 | 440 | — | — |
| 2017-09-01 | $17.00 | $17.00 | 0 | — | — |
| 2017-08-31 | $17.00 | $17.00 | 810 | — | — |
| 2017-08-30 | $16.00 | $16.00 | 0 | — | — |
| 2017-08-29 | $16.00 | $16.00 | 110 | — | — |
| 2017-08-28 | $16.50 | $16.50 | 50 | — | — |
| 2017-08-25 | $17.50 | $17.50 | 130 | — | — |
| 2017-08-24 | $17.50 | $17.50 | 0 | — | — |
| 2017-08-23 | $17.50 | $17.50 | 60 | — | — |
| 2017-08-22 | $16.50 | $16.50 | 90 | — | — |
| 2017-08-21 | $16.00 | $16.00 | 330 | — | — |
| 2017-08-18 | $17.00 | $17.00 | 100 | — | — |
| 2017-08-17 | $19.20 | $19.20 | 60 | — | — |
| 2017-08-16 | $17.00 | $17.00 | 0 | — | — |
| 2017-08-15 | $17.00 | $17.00 | 60 | — | — |
| 2017-08-14 | $18.50 | $18.50 | 40 | — | — |
| 2017-08-11 | $17.50 | $17.50 | 40 | — | — |
| 2017-08-10 | $19.00 | $19.00 | 150 | — | — |
| 2017-08-09 | $17.50 | $17.50 | 20 | — | — |
| 2017-08-08 | $17.50 | $17.50 | 20 | — | — |
| 2017-08-07 | $18.00 | $18.00 | 340 | — | — |
| 2017-08-04 | $18.40 | $18.40 | 140 | — | — |
| 2017-08-03 | $18.50 | $18.50 | 0 | — | — |
| 2017-08-02 | $18.50 | $18.50 | 0 | — | — |
| 2017-08-01 | $18.50 | $18.50 | 80 | — | — |
| 2017-07-31 | $19.90 | $19.90 | 110 | — | — |
| 2017-07-28 | $19.50 | $19.50 | 0 | — | — |
| 2017-07-27 | $19.50 | $19.50 | 20 | — | — |
| 2017-07-26 | $20.00 | $20.00 | 60 | — | — |
| 2017-07-25 | $20.00 | $20.00 | 600 | — | — |
| 2017-07-24 | $20.50 | $20.50 | 20 | — | — |
| 2017-07-21 | $21.00 | $21.00 | 60 | — | — |
| 2017-07-20 | $21.50 | $21.50 | 70 | — | — |
| 2017-07-19 | $21.00 | $21.00 | 120 | — | — |
| 2017-07-18 | $21.00 | $21.00 | 60 | — | — |
| 2017-07-17 | $19.00 | $19.00 | 0 | — | — |
| 2017-07-14 | $19.00 | $19.00 | 20 | — | — |
| 2017-07-13 | $21.10 | $21.10 | 0 | — | — |
| 2017-07-12 | $21.10 | $21.10 | 30 | — | — |
| 2017-07-11 | $22.50 | $22.50 | 0 | — | — |
| 2017-07-10 | $22.50 | $22.50 | 100 | — | — |
| 2017-07-07 | $21.00 | $21.00 | 120 | — | — |
| 2017-07-06 | $20.50 | $20.50 | 10 | — | — |
| 2017-07-05 | $21.50 | $21.50 | 20 | — | — |
| 2017-07-03 | $22.50 | $22.50 | 0 | — | — |
| 2017-06-30 | $22.50 | $22.50 | 20 | — | — |
| 2017-06-29 | $21.50 | $21.50 | 20 | — | — |
| 2017-06-28 | $20.00 | $20.00 | 0 | — | — |
| 2017-06-27 | $20.00 | $20.00 | 0 | — | — |
| 2017-06-26 | $20.00 | $20.00 | 0 | — | — |
| 2017-06-23 | $20.00 | $20.00 | 40 | — | — |
| 2017-06-22 | $22.00 | $22.00 | 20 | — | — |
| 2017-06-21 | $22.00 | $22.00 | 110 | — | — |
| 2017-06-20 | $21.00 | $21.00 | 110 | — | — |
| 2017-06-19 | $22.00 | $22.00 | 0 | — | — |
| 2017-06-16 | $22.00 | $22.00 | 190 | — | — |
| 2017-06-15 | $22.00 | $22.00 | 20 | — | — |
| 2017-06-14 | $19.00 | $19.00 | 0 | — | — |
| 2017-06-13 | $19.00 | $19.00 | 20 | — | — |
| 2017-06-12 | $22.00 | $22.00 | 130 | — | — |
| 2017-06-09 | $22.00 | $22.00 | 0 | — | — |
| 2017-06-08 | $22.00 | $22.00 | 520 | — | — |
| 2017-06-07 | $21.00 | $21.00 | 810 | — | — |
| 2017-06-06 | $19.00 | $19.00 | 50 | — | — |
| 2017-06-05 | $19.50 | $19.50 | 130 | — | — |
| 2017-06-02 | $19.50 | $19.50 | 0 | — | — |
| 2017-06-01 | $19.50 | $19.50 | 150 | — | — |
| 2017-05-31 | $19.40 | $19.40 | 160 | — | — |
| 2017-05-30 | $20.50 | $20.50 | 180 | — | — |
| 2017-05-26 | $20.80 | $20.80 | 20 | — | — |
| 2017-05-25 | $22.00 | $22.00 | 30 | — | — |
| 2017-05-24 | $21.00 | $21.00 | 140 | — | — |
| 2017-05-23 | $19.50 | $19.50 | 50 | — | — |
| 2017-05-22 | $20.00 | $20.00 | 150 | — | — |
| 2017-05-19 | $19.50 | $19.50 | 0 | — | — |
| 2017-05-18 | $19.50 | $19.50 | 50 | — | — |
| 2017-05-17 | $18.60 | $18.60 | 960 | — | — |
| 2017-05-16 | $19.00 | $19.00 | 110 | — | — |
| 2017-05-15 | $20.50 | $20.50 | 60 | — | — |
| 2017-05-12 | $23.30 | $23.30 | 0 | — | — |
| 2017-05-11 | $23.30 | $23.30 | 80 | — | — |
| 2017-05-10 | $26.20 | $26.20 | 130 | — | — |
| 2017-05-09 | $27.50 | $27.50 | 10 | — | — |
| 2017-05-08 | $27.50 | $27.50 | 0 | — | — |
| 2017-05-05 | $27.50 | $27.50 | 440 | — | — |
| 2017-05-04 | $25.00 | $25.00 | 460 | — | — |
| 2017-05-03 | $32.50 | $32.50 | 490 | — | — |
| 2017-05-02 | $29.50 | $29.50 | 90 | — | — |
| 2017-05-01 | $30.00 | $30.00 | 230 | — | — |
| 2017-04-28 | $30.50 | $30.50 | 70 | — | — |
| 2017-04-27 | $32.10 | $32.10 | 0 | — | — |
| 2017-04-26 | $32.10 | $32.10 | 0 | — | — |
| 2017-04-25 | $32.10 | $32.10 | 0 | — | — |
| 2017-04-24 | $32.10 | $32.10 | 0 | — | — |
| 2017-04-21 | $32.10 | $32.10 | 20 | — | — |
| 2017-04-20 | $35.00 | $35.00 | 20 | — | — |
| 2017-04-19 | $33.50 | $33.50 | 40 | — | — |
| 2017-04-18 | $33.00 | $33.00 | 0 | — | — |
| 2017-04-17 | $33.00 | $33.00 | 70 | — | — |
| 2017-04-13 | $34.00 | $34.00 | 70 | — | — |
| 2017-04-12 | $35.00 | $35.00 | 130 | — | — |
| 2017-04-11 | $30.50 | $30.50 | 0 | — | — |
| 2017-04-10 | $30.50 | $30.50 | 0 | — | — |
| 2017-04-07 | $30.50 | $30.50 | 0 | — | — |
| 2017-04-06 | $30.50 | $30.50 | 0 | — | — |
| 2017-04-05 | $30.50 | $30.50 | 170 | — | — |
| 2017-04-04 | $30.50 | $30.50 | 50 | — | — |
| 2017-04-03 | $31.50 | $31.50 | 260 | — | — |
| 2017-03-31 | $32.00 | $32.00 | 60 | — | — |
| 2017-03-30 | $31.10 | $31.10 | 0 | — | — |
| 2017-03-29 | $31.10 | $31.10 | 130 | — | — |
| 2017-03-28 | $31.50 | $31.50 | 40 | — | — |
| 2017-03-27 | $31.80 | $31.80 | 40 | — | — |
| 2017-03-24 | $30.00 | $30.00 | 160 | — | — |
| 2017-03-23 | $29.50 | $29.50 | 0 | — | — |
| 2017-03-22 | $29.50 | $29.50 | 120 | — | — |
| 2017-03-21 | $31.50 | $31.50 | 340 | — | — |
| 2017-03-20 | $33.50 | $33.50 | 410 | — | — |
| 2017-03-17 | $32.00 | $32.00 | 1,800 | — | — |
| 2017-03-16 | $31.00 | $31.00 | 260 | — | — |
| 2017-03-15 | $29.00 | $29.00 | 150 | — | — |
| 2017-03-14 | $27.90 | $27.90 | 20 | — | — |
| 2017-03-13 | $27.50 | $27.50 | 0 | — | — |
| 2017-03-10 | $27.50 | $27.50 | 0 | — | — |
| 2017-03-09 | $27.50 | $27.50 | 1,040 | — | — |
| 2017-03-08 | $25.00 | $25.00 | 470 | — | — |
| 2017-03-07 | $26.00 | $26.00 | 70 | — | — |
| 2017-03-06 | $26.00 | $26.00 | 340 | — | — |
| 2017-03-03 | $26.50 | $26.50 | 1,370 | — | — |
| 2017-03-02 | $27.50 | $27.50 | 0 | — | — |
| 2017-03-01 | $27.50 | $27.50 | 640 | — | — |
| 2017-02-28 | $26.60 | $26.60 | 0 | — | — |
| 2017-02-27 | $26.60 | $26.60 | 0 | — | — |
| 2017-02-24 | $26.60 | $26.60 | 170 | — | — |
| 2017-02-23 | $27.00 | $27.00 | 0 | — | — |
| 2017-02-22 | $27.00 | $27.00 | 70 | — | — |
| 2017-02-21 | $27.00 | $27.00 | 90 | — | — |
| 2017-02-17 | $27.30 | $27.30 | 120 | — | — |
| 2017-02-16 | $27.50 | $27.50 | 230 | — | — |
| 2017-02-15 | $27.50 | $27.50 | 60 | — | — |
| 2017-02-14 | $28.00 | $28.00 | 0 | — | — |
| 2017-02-13 | $28.00 | $28.00 | 90 | — | — |
| 2017-02-10 | $28.00 | $28.00 | 40 | — | — |
| 2017-02-09 | $28.00 | $28.00 | 10 | — | — |
| 2017-02-08 | $28.60 | $28.60 | 0 | — | — |
| 2017-02-07 | $28.60 | $28.60 | 0 | — | — |
| 2017-02-06 | $28.60 | $28.60 | 0 | — | — |
| 2017-02-03 | $28.60 | $28.60 | 10 | — | — |
| 2017-02-02 | $28.60 | $28.60 | 240 | — | — |
| 2017-02-01 | $29.00 | $29.00 | 0 | — | — |
| 2017-01-31 | $29.00 | $29.00 | 190 | — | — |
| 2017-01-30 | $29.00 | $29.00 | 350 | — | — |
| 2017-01-27 | $28.50 | $28.50 | 160 | — | — |
| 2017-01-26 | $28.50 | $28.50 | 210 | — | — |
| 2017-01-25 | $29.00 | $29.00 | 640 | — | — |
| 2017-01-24 | $27.00 | $27.00 | 700 | — | — |
| 2017-01-23 | $25.50 | $25.50 | 260 | — | — |
| 2017-01-20 | $25.50 | $25.50 | 0 | — | — |
| 2017-01-19 | $25.50 | $25.50 | 30 | — | — |
| 2017-01-18 | $25.50 | $25.50 | 140 | — | — |
| 2017-01-17 | $25.70 | $25.70 | 20 | — | — |
| 2017-01-13 | $26.50 | $26.50 | 40 | — | — |
| 2017-01-12 | $26.60 | $26.60 | 200 | — | — |
| 2017-01-11 | $25.60 | $25.60 | 290 | — | — |
| 2017-01-10 | $26.00 | $26.00 | 270 | — | — |
| 2017-01-09 | $27.50 | $27.50 | 240 | — | — |
| 2017-01-06 | $29.00 | $29.00 | 70 | — | — |
| 2017-01-05 | $29.50 | $29.50 | 340 | — | — |
| 2017-01-04 | $29.50 | $29.50 | 0 | — | — |
| 2017-01-03 | $29.50 | $29.50 | 70 | — | — |