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
- 2000-06-07 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 | $17.50 | $17.50 | 2,680 | — | — |
| 2017-12-28 | $17.50 | $17.50 | 2,040 | — | — |
| 2017-12-27 | $18.50 | $18.50 | 380 | — | — |
| 2017-12-26 | $17.50 | $17.50 | 4,720 | — | — |
| 2017-12-22 | $19.00 | $19.00 | 3,060 | — | — |
| 2017-12-21 | $16.50 | $16.50 | 5,580 | — | — |
| 2017-12-20 | $15.50 | $15.50 | 3,080 | — | — |
| 2017-12-19 | $16.00 | $16.00 | 4,610 | — | — |
| 2017-12-18 | $15.50 | $15.50 | 3,280 | — | — |
| 2017-12-15 | $15.00 | $15.00 | 5,250 | — | — |
| 2017-12-14 | $15.50 | $15.50 | 1,610 | — | — |
| 2017-12-13 | $16.00 | $16.00 | 5,020 | — | — |
| 2017-12-12 | $15.00 | $15.00 | 4,310 | — | — |
| 2017-12-11 | $15.00 | $15.00 | 4,350 | — | — |
| 2017-12-08 | $14.50 | $14.50 | 19,250 | — | — |
| 2017-12-07 | $15.50 | $15.50 | 2,300 | — | — |
| 2017-12-06 | $15.50 | $15.50 | 1,900 | — | — |
| 2017-12-05 | $15.50 | $15.50 | 9,950 | — | — |
| 2017-12-04 | $14.50 | $14.50 | 3,830 | — | — |
| 2017-12-01 | $16.00 | $16.00 | 840 | — | — |
| 2017-11-30 | $15.50 | $15.50 | 1,410 | — | — |
| 2017-11-29 | $15.00 | $15.00 | 1,750 | — | — |
| 2017-11-28 | $15.00 | $15.00 | 2,330 | — | — |
| 2017-11-27 | $15.00 | $15.00 | 2,140 | — | — |
| 2017-11-24 | $15.50 | $15.50 | 430 | — | — |
| 2017-11-22 | $15.00 | $15.00 | 1,100 | — | — |
| 2017-11-21 | $15.00 | $15.00 | 4,290 | — | — |
| 2017-11-20 | $15.00 | $15.00 | 3,460 | — | — |
| 2017-11-17 | $15.50 | $15.50 | 310 | — | — |
| 2017-11-16 | $15.00 | $15.00 | 1,110 | — | — |
| 2017-11-15 | $15.00 | $15.00 | 1,330 | — | — |
| 2017-11-14 | $15.00 | $15.00 | 1,820 | — | — |
| 2017-11-13 | $15.00 | $15.00 | 460 | — | — |
| 2017-11-10 | $15.00 | $15.00 | 3,660 | — | — |
| 2017-11-09 | $14.50 | $14.50 | 3,170 | — | — |
| 2017-11-08 | $15.00 | $15.00 | 560 | — | — |
| 2017-11-07 | $17.00 | $17.00 | 130 | — | — |
| 2017-11-06 | $17.00 | $17.00 | 350 | — | — |
| 2017-11-03 | $17.00 | $17.00 | 170 | — | — |
| 2017-11-02 | $16.50 | $16.50 | 3,960 | — | — |
| 2017-11-01 | $16.00 | $16.00 | 480 | — | — |
| 2017-10-31 | $17.50 | $17.50 | 130 | — | — |
| 2017-10-30 | $17.50 | $17.50 | 350 | — | — |
| 2017-10-27 | $17.00 | $17.00 | 800 | — | — |
| 2017-10-26 | $17.50 | $17.50 | 440 | — | — |
| 2017-10-25 | $18.50 | $18.50 | 250 | — | — |
| 2017-10-24 | $19.00 | $19.00 | 13,070 | — | — |
| 2017-10-23 | $18.50 | $18.50 | 460 | — | — |
| 2017-10-20 | $19.00 | $19.00 | 470 | — | — |
| 2017-10-19 | $18.50 | $18.50 | 1,590 | — | — |
| 2017-10-18 | $19.00 | $19.00 | 3,350 | — | — |
| 2017-10-17 | $18.00 | $18.00 | 1,120 | — | — |
| 2017-10-16 | $19.00 | $19.00 | 190 | — | — |
| 2017-10-13 | $19.00 | $19.00 | 2,320 | — | — |
| 2017-10-12 | $19.00 | $19.00 | 1,950 | — | — |
| 2017-10-11 | $19.50 | $19.50 | 2,750 | — | — |
| 2017-10-10 | $19.50 | $19.50 | 410 | — | — |
| 2017-10-09 | $19.00 | $19.00 | 4,390 | — | — |
| 2017-10-06 | $21.00 | $21.00 | 3,410 | — | — |
| 2017-10-05 | $20.00 | $20.00 | 2,550 | — | — |
| 2017-10-04 | $19.00 | $19.00 | 3,620 | — | — |
| 2017-10-03 | $19.50 | $19.50 | 2,240 | — | — |
| 2017-10-02 | $19.00 | $19.00 | 3,730 | — | — |
| 2017-09-29 | $16.50 | $16.50 | 700 | — | — |
| 2017-09-28 | $15.00 | $15.00 | 4,830 | — | — |
| 2017-09-27 | $16.50 | $16.50 | 3,930 | — | — |
| 2017-09-26 | $18.00 | $18.00 | 1,130 | — | — |
| 2017-09-25 | $18.00 | $18.00 | 11,140 | — | — |
| 2017-09-22 | $16.50 | $16.50 | 16,740 | — | — |
| 2017-09-21 | $16.00 | $16.00 | 2,150 | — | — |
| 2017-09-20 | $16.00 | $16.00 | 23,210 | — | — |
| 2017-09-19 | $16.50 | $16.50 | 2,160 | — | — |
| 2017-09-18 | $17.50 | $17.50 | 1,160 | — | — |
| 2017-09-15 | $17.00 | $17.00 | 6,720 | — | — |
| 2017-09-14 | $16.50 | $16.50 | 7,870 | — | — |
| 2017-09-13 | $16.50 | $16.50 | 1,720 | — | — |
| 2017-09-12 | $17.00 | $17.00 | 3,380 | — | — |
| 2017-09-11 | $16.50 | $16.50 | 2,380 | — | — |
| 2017-09-08 | $16.00 | $16.00 | 3,240 | — | — |
| 2017-09-07 | $16.00 | $16.00 | 3,640 | — | — |
| 2017-09-06 | $16.00 | $16.00 | 11,150 | — | — |
| 2017-09-05 | $17.00 | $17.00 | 2,440 | — | — |
| 2017-09-01 | $17.50 | $17.50 | 5,400 | — | — |
| 2017-08-31 | $17.50 | $17.50 | 4,210 | — | — |
| 2017-08-30 | $16.50 | $16.50 | 2,510 | — | — |
| 2017-08-29 | $16.50 | $16.50 | 1,440 | — | — |
| 2017-08-28 | $17.00 | $17.00 | 660 | — | — |
| 2017-08-25 | $16.50 | $16.50 | 1,770 | — | — |
| 2017-08-24 | $16.50 | $16.50 | 2,380 | — | — |
| 2017-08-23 | $16.50 | $16.50 | 460 | — | — |
| 2017-08-22 | $16.50 | $16.50 | 340 | — | — |
| 2017-08-21 | $16.50 | $16.50 | 24,590 | — | — |
| 2017-08-18 | $17.50 | $17.50 | 6,890 | — | — |
| 2017-08-17 | $17.50 | $17.50 | 3,980 | — | — |
| 2017-08-16 | $18.00 | $18.00 | 180 | — | — |
| 2017-08-15 | $17.00 | $17.00 | 3,500 | — | — |
| 2017-08-14 | $18.50 | $18.50 | 780 | — | — |
| 2017-08-11 | $18.00 | $18.00 | 5,960 | — | — |
| 2017-08-10 | $18.30 | $18.30 | 9,430 | — | — |
| 2017-08-09 | $18.00 | $18.00 | 4,970 | — | — |
| 2017-08-08 | $18.50 | $18.50 | 5,890 | — | — |
| 2017-08-07 | $19.00 | $19.00 | 3,860 | — | — |
| 2017-08-04 | $18.50 | $18.50 | 4,130 | — | — |
| 2017-08-03 | $19.00 | $19.00 | 1,270 | — | — |
| 2017-08-02 | $18.50 | $18.50 | 6,630 | — | — |
| 2017-08-01 | $19.00 | $19.00 | 8,320 | — | — |
| 2017-07-31 | $19.00 | $19.00 | 9,000 | — | — |
| 2017-07-28 | $19.50 | $19.50 | 5,450 | — | — |
| 2017-07-27 | $19.50 | $19.50 | 8,110 | — | — |
| 2017-07-26 | $19.50 | $19.50 | 2,010 | — | — |
| 2017-07-25 | $19.50 | $19.50 | 4,450 | — | — |
| 2017-07-24 | $20.00 | $20.00 | 950 | — | — |
| 2017-07-21 | $20.00 | $20.00 | 3,020 | — | — |
| 2017-07-20 | $20.50 | $20.50 | 2,300 | — | — |
| 2017-07-19 | $20.50 | $20.50 | 490 | — | — |
| 2017-07-18 | $21.00 | $21.00 | 8,110 | — | — |
| 2017-07-17 | $20.00 | $20.00 | 7,630 | — | — |
| 2017-07-14 | $20.00 | $20.00 | 810 | — | — |
| 2017-07-13 | $20.00 | $20.00 | 810 | — | — |
| 2017-07-12 | $20.50 | $20.50 | 5,670 | — | — |
| 2017-07-11 | $20.00 | $20.00 | 4,720 | — | — |
| 2017-07-10 | $20.50 | $20.50 | 3,940 | — | — |
| 2017-07-07 | $21.50 | $21.50 | 2,550 | — | — |
| 2017-07-06 | $21.00 | $21.00 | 900 | — | — |
| 2017-07-05 | $22.00 | $22.00 | 4,690 | — | — |
| 2017-07-03 | $21.00 | $21.00 | 900 | — | — |
| 2017-06-30 | $22.50 | $22.50 | 6,140 | — | — |
| 2017-06-29 | $21.00 | $21.00 | 8,120 | — | — |
| 2017-06-28 | $21.50 | $21.50 | 7,000 | — | — |
| 2017-06-27 | $21.50 | $21.50 | 1,490 | — | — |
| 2017-06-26 | $21.00 | $21.00 | 14,540 | — | — |
| 2017-06-23 | $19.50 | $19.50 | 214,850 | — | — |
| 2017-06-22 | $21.30 | $21.30 | 9,380 | — | — |
| 2017-06-21 | $21.50 | $21.50 | 7,330 | — | — |
| 2017-06-20 | $21.50 | $21.50 | 6,880 | — | — |
| 2017-06-19 | $22.80 | $22.80 | 6,920 | — | — |
| 2017-06-16 | $21.50 | $21.50 | 12,390 | — | — |
| 2017-06-15 | $22.00 | $22.00 | 8,040 | — | — |
| 2017-06-14 | $23.30 | $23.30 | 1,060 | — | — |
| 2017-06-13 | $23.50 | $23.50 | 12,080 | — | — |
| 2017-06-12 | $23.50 | $23.50 | 12,280 | — | — |
| 2017-06-09 | $21.50 | $21.50 | 5,600 | — | — |
| 2017-06-08 | $22.00 | $22.00 | 10,170 | — | — |
| 2017-06-07 | $23.00 | $23.00 | 17,560 | — | — |
| 2017-06-06 | $19.50 | $19.50 | 83,280 | — | — |
| 2017-06-05 | $20.00 | $20.00 | 8,420 | — | — |
| 2017-06-02 | $20.50 | $20.50 | 13,730 | — | — |
| 2017-06-01 | $19.50 | $19.50 | 14,610 | — | — |
| 2017-05-31 | $20.00 | $20.00 | 13,440 | — | — |
| 2017-05-30 | $19.00 | $19.00 | 11,400 | — | — |
| 2017-05-26 | $19.50 | $19.50 | 21,780 | — | — |
| 2017-05-25 | $19.50 | $19.50 | 13,970 | — | — |
| 2017-05-24 | $21.00 | $21.00 | 5,560 | — | — |
| 2017-05-23 | $19.50 | $19.50 | 11,330 | — | — |
| 2017-05-22 | $19.50 | $19.50 | 8,390 | — | — |
| 2017-05-19 | $18.50 | $18.50 | 15,890 | — | — |
| 2017-05-18 | $19.00 | $19.00 | 27,760 | — | — |
| 2017-05-17 | $19.00 | $19.00 | 10,610 | — | — |
| 2017-05-16 | $20.00 | $20.00 | 7,790 | — | — |
| 2017-05-15 | $20.50 | $20.50 | 5,630 | — | — |
| 2017-05-12 | $20.50 | $20.50 | 43,080 | — | — |
| 2017-05-11 | $22.50 | $22.50 | 9,510 | — | — |
| 2017-05-10 | $24.50 | $24.50 | 1,840 | — | — |
| 2017-05-09 | $24.20 | $24.20 | 1,830 | — | — |
| 2017-05-08 | $28.00 | $28.00 | 3,540 | — | — |
| 2017-05-05 | $25.50 | $25.50 | 6,330 | — | — |
| 2017-05-04 | $26.50 | $26.50 | 8,200 | — | — |
| 2017-05-03 | $28.50 | $28.50 | 4,340 | — | — |
| 2017-05-02 | $29.00 | $29.00 | 1,310 | — | — |
| 2017-05-01 | $30.00 | $30.00 | 3,500 | — | — |
| 2017-04-28 | $30.00 | $30.00 | 8,780 | — | — |
| 2017-04-27 | $31.00 | $31.00 | 3,260 | — | — |
| 2017-04-26 | $31.50 | $31.50 | 3,820 | — | — |
| 2017-04-25 | $32.00 | $32.00 | 2,710 | — | — |
| 2017-04-24 | $32.50 | $32.50 | 2,140 | — | — |
| 2017-04-21 | $33.00 | $33.00 | 5,810 | — | — |
| 2017-04-20 | $34.00 | $34.00 | 5,140 | — | — |
| 2017-04-19 | $33.50 | $33.50 | 3,120 | — | — |
| 2017-04-18 | $31.50 | $31.50 | 10,250 | — | — |
| 2017-04-17 | $33.00 | $33.00 | 4,670 | — | — |
| 2017-04-13 | $32.50 | $32.50 | 1,970 | — | — |
| 2017-04-12 | $34.50 | $34.50 | 790 | — | — |
| 2017-04-11 | $34.50 | $34.50 | 4,250 | — | — |
| 2017-04-10 | $33.00 | $33.00 | 3,170 | — | — |
| 2017-04-07 | $31.00 | $31.00 | 2,260 | — | — |
| 2017-04-06 | $30.00 | $30.00 | 6,790 | — | — |
| 2017-04-05 | $30.00 | $30.00 | 3,900 | — | — |
| 2017-04-04 | $31.00 | $31.00 | 5,650 | — | — |
| 2017-04-03 | $31.00 | $31.00 | 12,690 | — | — |
| 2017-03-31 | $33.00 | $33.00 | 4,400 | — | — |
| 2017-03-30 | $32.50 | $32.50 | 3,450 | — | — |
| 2017-03-29 | $31.50 | $31.50 | 3,260 | — | — |
| 2017-03-28 | $32.00 | $32.00 | 3,240 | — | — |
| 2017-03-27 | $31.50 | $31.50 | 8,750 | — | — |
| 2017-03-24 | $30.50 | $30.50 | 3,000 | — | — |
| 2017-03-23 | $29.50 | $29.50 | 3,450 | — | — |
| 2017-03-22 | $30.00 | $30.00 | 6,840 | — | — |
| 2017-03-21 | $31.50 | $31.50 | 7,940 | — | — |
| 2017-03-20 | $32.50 | $32.50 | 3,110 | — | — |
| 2017-03-17 | $32.00 | $32.00 | 28,290 | — | — |
| 2017-03-16 | $31.50 | $31.50 | 5,730 | — | — |
| 2017-03-15 | $29.00 | $29.00 | 4,080 | — | — |
| 2017-03-14 | $28.50 | $28.50 | 690 | — | — |
| 2017-03-13 | $28.50 | $28.50 | 4,490 | — | — |
| 2017-03-10 | $28.50 | $28.50 | 6,910 | — | — |
| 2017-03-09 | $28.50 | $28.50 | 36,340 | — | — |
| 2017-03-08 | $24.50 | $24.50 | 156,390 | — | — |
| 2017-03-07 | $26.50 | $26.50 | 1,180 | — | — |
| 2017-03-06 | $27.00 | $27.00 | 6,980 | — | — |
| 2017-03-03 | $27.50 | $27.50 | 3,420 | — | — |
| 2017-03-02 | $28.00 | $28.00 | 5,230 | — | — |
| 2017-03-01 | $28.50 | $28.50 | 2,530 | — | — |
| 2017-02-28 | $27.50 | $27.50 | 5,910 | — | — |
| 2017-02-27 | $28.00 | $28.00 | 3,000 | — | — |
| 2017-02-24 | $27.50 | $27.50 | 2,540 | — | — |
| 2017-02-23 | $26.50 | $26.50 | 1,340 | — | — |
| 2017-02-22 | $27.00 | $27.00 | 1,300 | — | — |
| 2017-02-21 | $27.00 | $27.00 | 970 | — | — |
| 2017-02-17 | $28.00 | $28.00 | 2,900 | — | — |
| 2017-02-16 | $27.00 | $27.00 | 1,020 | — | — |
| 2017-02-15 | $28.00 | $28.00 | 3,150 | — | — |
| 2017-02-14 | $28.00 | $28.00 | 3,370 | — | — |
| 2017-02-13 | $29.00 | $29.00 | 2,920 | — | — |
| 2017-02-10 | $29.50 | $29.50 | 3,300 | — | — |
| 2017-02-09 | $29.50 | $29.50 | 2,880 | — | — |
| 2017-02-08 | $29.00 | $29.00 | 4,500 | — | — |
| 2017-02-07 | $29.50 | $29.50 | 470 | — | — |
| 2017-02-06 | $29.50 | $29.50 | 1,850 | — | — |
| 2017-02-03 | $30.00 | $30.00 | 4,300 | — | — |
| 2017-02-02 | $29.50 | $29.50 | 1,820 | — | — |
| 2017-02-01 | $29.00 | $29.00 | 1,150 | — | — |
| 2017-01-31 | $30.00 | $30.00 | 2,540 | — | — |
| 2017-01-30 | $29.50 | $29.50 | 3,180 | — | — |
| 2017-01-27 | $29.00 | $29.00 | 2,310 | — | — |
| 2017-01-26 | $29.00 | $29.00 | 1,120 | — | — |
| 2017-01-25 | $30.00 | $30.00 | 11,450 | — | — |
| 2017-01-24 | $27.50 | $27.50 | 3,050 | — | — |
| 2017-01-23 | $24.50 | $24.50 | 2,790 | — | — |
| 2017-01-20 | $25.50 | $25.50 | 1,660 | — | — |
| 2017-01-19 | $25.50 | $25.50 | 1,680 | — | — |
| 2017-01-18 | $25.50 | $25.50 | 6,080 | — | — |
| 2017-01-17 | $26.00 | $26.00 | 2,290 | — | — |
| 2017-01-13 | $27.00 | $27.00 | 1,820 | — | — |
| 2017-01-12 | $27.00 | $27.00 | 2,650 | — | — |
| 2017-01-11 | $26.50 | $26.50 | 2,790 | — | — |
| 2017-01-10 | $27.50 | $27.50 | 1,640 | — | — |
| 2017-01-09 | $28.00 | $28.00 | 3,010 | — | — |
| 2017-01-06 | $30.00 | $30.00 | 2,940 | — | — |
| 2017-01-05 | $30.00 | $30.00 | 11,550 | — | — |
| 2017-01-04 | $30.50 | $30.50 | 13,060 | — | — |
| 2017-01-03 | $30.50 | $30.50 | 6,660 | — | — |