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
- 1990-04-03 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 | $20.90 | $23.53 | 63,400 | — | — |
| 2017-12-28 | $21.15 | $23.82 | 50,200 | — | — |
| 2017-12-27 | $21.45 | $24.15 | 30,300 | — | — |
| 2017-12-26 | $21.65 | $24.38 | 25,000 | — | — |
| 2017-12-22 | $21.80 | $24.55 | 35,400 | — | — |
| 2017-12-21 | $22.25 | $25.05 | 57,000 | — | — |
| 2017-12-20 | $21.85 | $24.60 | 34,100 | — | — |
| 2017-12-19 | $22.15 | $24.94 | 66,700 | — | — |
| 2017-12-18 | $23.15 | $26.07 | 70,000 | — | — |
| 2017-12-15 | $23.05 | $25.96 | 276,800 | — | — |
| 2017-12-14 | $21.55 | $24.27 | 57,900 | — | — |
| 2017-12-13 | $21.80 | $24.55 | 65,100 | — | — |
| 2017-12-12 | $20.95 | $23.59 | 49,000 | — | — |
| 2017-12-11 | $22.05 | $24.83 | 72,700 | — | — |
| 2017-12-08 | $22.75 | $25.62 | 56,000 | — | — |
| 2017-12-07 | $22.85 | $25.73 | 48,300 | — | — |
| 2017-12-06 | $22.55 | $25.39 | 78,200 | — | — |
| 2017-12-05 | $22.05 | $24.83 | 70,100 | — | — |
| 2017-12-04 | $22.60 | $25.45 | 44,400 | — | — |
| 2017-12-01 | $22.40 | $25.22 | 38,700 | — | — |
| 2017-11-30 | $22.55 | $25.39 | 43,300 | — | — |
| 2017-11-29 | $23.05 | $25.96 | 37,100 | — | — |
| 2017-11-28 | $22.85 | $25.73 | 34,900 | — | — |
| 2017-11-27 | $22.75 | $25.62 | 31,600 | — | — |
| 2017-11-24 | $23.15 | $26.07 | 13,900 | — | — |
| 2017-11-22 | $22.85 | $25.73 | 42,700 | — | — |
| 2017-11-21 | $22.95 | $25.84 | 70,200 | — | — |
| 2017-11-20 | $22.00 | $24.77 | 21,100 | — | — |
| 2017-11-17 | $21.50 | $24.21 | 29,600 | — | — |
| 2017-11-16 | $21.95 | $24.72 | 65,400 | — | — |
| 2017-11-15 | $20.75 | $23.37 | 21,800 | — | — |
| 2017-11-14 | $21.10 | $23.76 | 15,900 | — | — |
| 2017-11-13 | $20.75 | $23.37 | 29,200 | — | — |
| 2017-11-10 | $21.20 | $23.87 | 44,000 | — | — |
| 2017-11-09 | $21.15 | $23.82 | 38,200 | — | — |
| 2017-11-08 | $20.75 | $23.37 | 39,100 | — | — |
| 2017-11-07 | $20.60 | $23.20 | 34,900 | — | — |
| 2017-11-06 | $20.85 | $23.48 | 23,000 | — | — |
| 2017-11-03 | $20.70 | $23.31 | 23,300 | — | — |
| 2017-11-02 | $21.35 | $24.04 | 26,400 | — | — |
| 2017-11-01 | $20.75 | $23.37 | 32,200 | — | — |
| 2017-10-31 | $21.55 | $24.27 | 35,500 | — | — |
| 2017-10-30 | $21.20 | $23.87 | 25,700 | — | — |
| 2017-10-27 | $22.30 | $25.11 | 46,400 | — | — |
| 2017-10-26 | $21.55 | $24.27 | 48,500 | — | — |
| 2017-10-25 | $21.90 | $24.66 | 76,400 | — | — |
| 2017-10-24 | $22.95 | $25.84 | 112,400 | — | — |
| 2017-10-23 | $23.05 | $25.96 | 46,900 | — | — |
| 2017-10-20 | $23.40 | $26.35 | 36,100 | — | — |
| 2017-10-19 | $23.30 | $26.24 | 32,000 | — | — |
| 2017-10-18 | $24.20 | $27.25 | 35,500 | — | — |
| 2017-10-17 | $23.75 | $26.74 | 24,800 | — | — |
| 2017-10-16 | $24.20 | $27.25 | 31,500 | — | — |
| 2017-10-13 | $23.88 | $26.89 | 30,600 | — | — |
| 2017-10-12 | $23.70 | $26.69 | 25,000 | — | — |
| 2017-10-11 | $23.65 | $26.63 | 29,300 | — | — |
| 2017-10-10 | $23.90 | $26.91 | 19,500 | — | — |
| 2017-10-09 | $23.65 | $26.63 | 19,800 | — | — |
| 2017-10-06 | $23.75 | $26.74 | 29,800 | — | — |
| 2017-10-05 | $24.00 | $27.03 | 46,300 | — | — |
| 2017-10-04 | $24.90 | $28.04 | 68,700 | — | — |
| 2017-10-03 | $24.95 | $28.10 | 69,500 | — | — |
| 2017-10-02 | $24.15 | $27.19 | 64,700 | — | — |
| 2017-09-29 | $23.60 | $26.57 | 70,000 | — | — |
| 2017-09-28 | $23.55 | $26.52 | 72,500 | — | — |
| 2017-09-27 | $23.10 | $26.01 | 107,200 | — | — |
| 2017-09-26 | $20.90 | $23.53 | 61,400 | — | — |
| 2017-09-25 | $20.35 | $22.92 | 52,800 | — | — |
| 2017-09-22 | $19.90 | $22.41 | 20,700 | — | — |
| 2017-09-21 | $19.60 | $22.07 | 25,300 | — | — |
| 2017-09-20 | $19.55 | $22.01 | 18,600 | — | — |
| 2017-09-19 | $19.50 | $21.96 | 25,100 | — | — |
| 2017-09-18 | $19.60 | $22.07 | 31,900 | — | — |
| 2017-09-15 | $18.60 | $20.94 | 83,700 | — | — |
| 2017-09-14 | $18.50 | $20.83 | 23,100 | — | — |
| 2017-09-13 | $18.70 | $21.06 | 22,100 | — | — |
| 2017-09-12 | $18.40 | $20.72 | 11,600 | — | — |
| 2017-09-11 | $18.55 | $20.89 | 14,800 | — | — |
| 2017-09-08 | $18.20 | $20.49 | 30,200 | — | — |
| 2017-09-07 | $17.85 | $20.10 | 72,600 | — | — |
| 2017-09-06 | $18.60 | $20.94 | 17,500 | — | — |
| 2017-09-05 | $18.35 | $20.66 | 55,000 | — | — |
| 2017-09-01 | $19.15 | $21.56 | 40,700 | — | — |
| 2017-08-31 | $19.45 | $21.90 | 44,500 | — | — |
| 2017-08-30 | $18.95 | $21.34 | 22,500 | — | — |
| 2017-08-29 | $18.70 | $21.06 | 19,900 | — | — |
| 2017-08-28 | $18.45 | $20.78 | 25,400 | — | — |
| 2017-08-25 | $18.45 | $20.78 | 23,700 | — | — |
| 2017-08-24 | $18.30 | $20.61 | 25,000 | — | — |
| 2017-08-23 | $18.15 | $20.44 | 27,600 | — | — |
| 2017-08-22 | $17.75 | $19.99 | 26,300 | — | — |
| 2017-08-21 | $17.15 | $19.31 | 12,800 | — | — |
| 2017-08-18 | $17.30 | $19.48 | 39,900 | — | — |
| 2017-08-17 | $17.05 | $19.20 | 40,600 | — | — |
| 2017-08-16 | $17.45 | $19.65 | 19,200 | — | — |
| 2017-08-15 | $17.55 | $19.76 | 9,300 | — | — |
| 2017-08-14 | $17.85 | $20.10 | 25,700 | — | — |
| 2017-08-11 | $17.35 | $19.54 | 45,000 | — | — |
| 2017-08-10 | $17.40 | $19.59 | 29,200 | — | — |
| 2017-08-09 | $18.25 | $20.55 | 30,600 | — | — |
| 2017-08-08 | $18.15 | $20.44 | 29,300 | — | — |
| 2017-08-07 | $18.45 | $20.78 | 21,100 | — | — |
| 2017-08-04 | $18.50 | $20.83 | 63,300 | — | — |
| 2017-08-03 | $17.65 | $19.87 | 15,700 | — | — |
| 2017-08-02 | $17.85 | $20.10 | 43,300 | — | — |
| 2017-08-01 | $17.60 | $19.82 | 70,800 | — | — |
| 2017-07-31 | $17.75 | $19.99 | 59,400 | — | — |
| 2017-07-28 | $18.55 | $20.89 | 54,000 | — | — |
| 2017-07-27 | $19.35 | $21.79 | 40,300 | — | — |
| 2017-07-26 | $19.50 | $21.96 | 12,000 | — | — |
| 2017-07-25 | $19.75 | $22.24 | 22,700 | — | — |
| 2017-07-24 | $19.80 | $22.30 | 23,000 | — | — |
| 2017-07-21 | $19.75 | $22.24 | 36,800 | — | — |
| 2017-07-20 | $19.70 | $22.18 | 22,500 | — | — |
| 2017-07-19 | $19.70 | $22.18 | 35,800 | — | — |
| 2017-07-18 | $19.30 | $21.73 | 24,200 | — | — |
| 2017-07-17 | $18.90 | $21.28 | 25,400 | — | — |
| 2017-07-14 | $18.85 | $21.23 | 20,400 | — | — |
| 2017-07-13 | $18.75 | $21.11 | 23,600 | — | — |
| 2017-07-12 | $19.15 | $21.56 | 22,900 | — | — |
| 2017-07-11 | $18.90 | $21.28 | 35,500 | — | — |
| 2017-07-10 | $18.30 | $20.61 | 12,900 | — | — |
| 2017-07-07 | $18.43 | $20.75 | 51,000 | — | — |
| 2017-07-06 | $18.40 | $20.72 | 30,500 | — | — |
| 2017-07-05 | $18.65 | $21.00 | 48,600 | — | — |
| 2017-07-03 | $18.35 | $20.66 | 20,700 | — | — |
| 2017-06-30 | $17.90 | $20.16 | 30,700 | — | — |
| 2017-06-29 | $18.20 | $20.49 | 35,100 | — | — |
| 2017-06-28 | $18.75 | $21.11 | 34,200 | — | — |
| 2017-06-27 | $18.50 | $20.83 | 28,400 | — | — |
| 2017-06-26 | $18.75 | $21.11 | 29,600 | — | — |
| 2017-06-23 | $19.15 | $21.56 | 130,900 | — | — |
| 2017-06-22 | $18.35 | $20.66 | 37,500 | — | — |
| 2017-06-21 | $18.30 | $20.61 | 37,200 | — | — |
| 2017-06-20 | $18.75 | $21.11 | 42,900 | — | — |
| 2017-06-19 | $19.45 | $21.90 | 30,500 | — | — |
| 2017-06-16 | $19.35 | $21.79 | 84,300 | — | — |
| 2017-06-15 | $19.95 | $22.46 | 54,600 | — | — |
| 2017-06-14 | $19.70 | $22.18 | 40,400 | — | — |
| 2017-06-13 | $20.05 | $22.58 | 21,500 | — | — |
| 2017-06-12 | $20.10 | $22.63 | 51,400 | — | — |
| 2017-06-09 | $20.30 | $22.86 | 86,400 | — | — |
| 2017-06-08 | $20.10 | $22.63 | 86,900 | — | — |
| 2017-06-07 | $19.75 | $22.24 | 41,400 | — | — |
| 2017-06-06 | $19.73 | $22.22 | 79,500 | — | — |
| 2017-06-05 | $19.20 | $21.62 | 63,500 | — | — |
| 2017-06-02 | $19.55 | $22.01 | 118,200 | — | — |
| 2017-06-01 | $17.85 | $20.10 | 37,200 | — | — |
| 2017-05-31 | $16.95 | $19.09 | 37,200 | — | — |
| 2017-05-30 | $17.00 | $19.14 | 18,300 | — | — |
| 2017-05-26 | $17.50 | $19.71 | 16,600 | — | — |
| 2017-05-25 | $17.60 | $19.82 | 28,300 | — | — |
| 2017-05-24 | $17.63 | $19.85 | 26,800 | — | — |
| 2017-05-23 | $17.40 | $19.59 | 26,400 | — | — |
| 2017-05-22 | $17.15 | $19.31 | 16,200 | — | — |
| 2017-05-19 | $16.85 | $18.97 | 40,900 | — | — |
| 2017-05-18 | $17.05 | $19.20 | 25,900 | — | — |
| 2017-05-17 | $16.60 | $18.69 | 49,500 | — | — |
| 2017-05-16 | $17.23 | $19.40 | 31,300 | — | — |
| 2017-05-15 | $17.23 | $19.40 | 20,000 | — | — |
| 2017-05-12 | $17.15 | $19.31 | 54,400 | — | — |
| 2017-05-11 | $17.60 | $19.82 | 15,700 | — | — |
| 2017-05-10 | $17.65 | $19.87 | 36,700 | — | — |
| 2017-05-09 | $17.80 | $20.04 | 27,000 | — | — |
| 2017-05-08 | $17.75 | $19.99 | 16,300 | — | — |
| 2017-05-05 | $17.70 | $19.93 | 23,900 | — | — |
| 2017-05-04 | $17.65 | $19.87 | 18,400 | — | — |
| 2017-05-03 | $17.75 | $19.99 | 45,400 | — | — |
| 2017-05-02 | $17.95 | $20.21 | 26,700 | — | — |
| 2017-05-01 | $17.95 | $20.21 | 36,500 | — | — |
| 2017-04-28 | $18.00 | $20.27 | 60,200 | — | — |
| 2017-04-27 | $18.15 | $20.44 | 56,600 | — | — |
| 2017-04-26 | $18.55 | $20.89 | 124,900 | — | — |
| 2017-04-25 | $17.95 | $20.21 | 132,200 | — | — |
| 2017-04-24 | $17.25 | $19.42 | 67,300 | — | — |
| 2017-04-21 | $16.90 | $19.03 | 50,000 | — | — |
| 2017-04-20 | $17.00 | $19.14 | 40,500 | — | — |
| 2017-04-19 | $16.40 | $18.47 | 20,500 | — | — |
| 2017-04-18 | $16.25 | $18.30 | 23,100 | — | — |
| 2017-04-17 | $16.20 | $18.24 | 20,300 | — | — |
| 2017-04-13 | $15.60 | $17.57 | 33,200 | — | — |
| 2017-04-12 | $15.80 | $17.79 | 17,600 | — | — |
| 2017-04-11 | $16.10 | $18.13 | 19,500 | — | — |
| 2017-04-10 | $15.80 | $17.79 | 17,400 | — | — |
| 2017-04-07 | $16.15 | $18.19 | 21,200 | — | — |
| 2017-04-06 | $16.10 | $18.13 | 29,500 | — | — |
| 2017-04-05 | $15.65 | $17.62 | 60,300 | — | — |
| 2017-04-04 | $15.80 | $17.79 | 39,800 | — | — |
| 2017-04-03 | $15.70 | $17.68 | 57,400 | — | — |
| 2017-03-31 | $16.10 | $18.13 | 41,200 | — | — |
| 2017-03-30 | $16.05 | $18.07 | 44,700 | — | — |
| 2017-03-29 | $16.00 | $18.02 | 24,300 | — | — |
| 2017-03-28 | $16.55 | $18.64 | 52,500 | — | — |
| 2017-03-27 | $15.90 | $17.90 | 20,500 | — | — |
| 2017-03-24 | $15.75 | $17.74 | 23,400 | — | — |
| 2017-03-23 | $16.00 | $18.02 | 30,400 | — | — |
| 2017-03-22 | $15.60 | $17.57 | 31,200 | — | — |
| 2017-03-21 | $16.05 | $18.07 | 37,800 | — | — |
| 2017-03-20 | $16.60 | $18.69 | 33,300 | — | — |
| 2017-03-17 | $16.40 | $18.47 | 147,800 | — | — |
| 2017-03-16 | $16.10 | $18.13 | 48,300 | — | — |
| 2017-03-15 | $15.95 | $17.96 | 31,800 | — | — |
| 2017-03-14 | $15.55 | $17.51 | 19,500 | — | — |
| 2017-03-13 | $15.60 | $17.57 | 21,100 | — | — |
| 2017-03-10 | $15.60 | $17.57 | 26,000 | — | — |
| 2017-03-09 | $15.80 | $17.79 | 36,800 | — | — |
| 2017-03-08 | $15.65 | $17.62 | 32,900 | — | — |
| 2017-03-07 | $15.85 | $17.85 | 59,000 | — | — |
| 2017-03-06 | $15.60 | $17.57 | 30,200 | — | — |
| 2017-03-03 | $15.75 | $17.74 | 32,500 | — | — |
| 2017-03-02 | $16.15 | $18.19 | 32,600 | — | — |
| 2017-03-01 | $16.25 | $18.30 | 46,500 | — | — |
| 2017-02-28 | $16.25 | $18.30 | 137,100 | — | — |
| 2017-02-27 | $16.20 | $18.24 | 80,900 | — | — |
| 2017-02-24 | $15.40 | $17.34 | 66,800 | — | — |
| 2017-02-23 | $15.35 | $17.28 | 45,300 | — | — |
| 2017-02-22 | $15.10 | $17.00 | 25,100 | — | — |
| 2017-02-21 | $15.25 | $17.17 | 28,600 | — | — |
| 2017-02-17 | $15.10 | $17.00 | 41,900 | — | — |
| 2017-02-16 | $14.95 | $16.83 | 40,500 | — | — |
| 2017-02-15 | $15.00 | $16.89 | 40,100 | — | — |
| 2017-02-14 | $14.60 | $16.44 | 28,700 | — | — |
| 2017-02-13 | $14.35 | $16.16 | 20,800 | — | — |
| 2017-02-10 | $14.15 | $15.93 | 19,300 | — | — |
| 2017-02-09 | $14.30 | $16.10 | 51,700 | — | — |
| 2017-02-08 | $14.20 | $15.99 | 58,900 | — | — |
| 2017-02-07 | $14.50 | $16.33 | 19,600 | — | — |
| 2017-02-06 | $14.65 | $16.50 | 15,500 | — | — |
| 2017-02-03 | $14.90 | $16.78 | 26,300 | — | — |
| 2017-02-02 | $14.70 | $16.55 | 32,500 | — | — |
| 2017-02-01 | $15.05 | $16.95 | 25,000 | — | — |
| 2017-01-31 | $15.30 | $17.23 | 39,300 | — | — |
| 2017-01-30 | $15.25 | $17.17 | 27,600 | — | — |
| 2017-01-27 | $15.45 | $17.40 | 24,900 | — | — |
| 2017-01-26 | $15.25 | $17.17 | 15,700 | — | — |
| 2017-01-25 | $15.55 | $17.51 | 32,500 | — | — |
| 2017-01-24 | $15.30 | $17.23 | 45,900 | — | — |
| 2017-01-23 | $14.55 | $16.38 | 43,700 | — | — |
| 2017-01-20 | $14.55 | $16.38 | 27,800 | — | — |
| 2017-01-19 | $14.60 | $16.44 | 30,700 | — | — |
| 2017-01-18 | $15.05 | $16.95 | 75,900 | — | — |
| 2017-01-17 | $15.05 | $16.95 | 46,700 | — | — |
| 2017-01-13 | $15.45 | $17.40 | 16,100 | — | — |
| 2017-01-12 | $15.30 | $17.23 | 25,900 | — | — |
| 2017-01-11 | $15.80 | $17.79 | 43,300 | — | — |
| 2017-01-10 | $15.35 | $17.28 | 38,700 | — | — |
| 2017-01-09 | $15.50 | $17.45 | 25,000 | — | — |
| 2017-01-06 | $15.55 | $17.51 | 43,400 | — | — |
| 2017-01-05 | $15.50 | $17.45 | 51,400 | — | — |
| 2017-01-04 | $15.75 | $17.74 | 37,900 | — | — |
| 2017-01-03 | $15.40 | $17.34 | 32,000 | — | — |