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
- 2005-10-05 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 | $17.05 | $18.80 | 116,900 | — | — |
| 2017-12-28 | $17.40 | $19.18 | 60,700 | — | — |
| 2017-12-27 | $17.45 | $19.24 | 46,100 | — | — |
| 2017-12-26 | $17.55 | $19.35 | 36,500 | — | — |
| 2017-12-22 | $17.65 | $19.46 | 75,500 | — | — |
| 2017-12-21 | $17.90 | $19.73 | 45,100 | — | — |
| 2017-12-20 | $17.90 | $19.73 | 54,900 | — | — |
| 2017-12-19 | $18.10 | $19.95 | 76,200 | — | — |
| 2017-12-18 | $18.15 | $20.01 | 81,100 | — | — |
| 2017-12-15 | $18.20 | $20.06 | 194,700 | — | — |
| 2017-12-14 | $17.75 | $19.57 | 64,500 | — | — |
| 2017-12-13 | $18.10 | $19.95 | 105,600 | — | — |
| 2017-12-12 | $18.20 | $20.06 | 27,600 | — | — |
| 2017-12-11 | $17.95 | $19.79 | 72,300 | — | — |
| 2017-12-08 | $18.30 | $20.17 | 33,300 | — | — |
| 2017-12-07 | $18.55 | $20.45 | 29,500 | — | — |
| 2017-12-06 | $18.70 | $20.62 | 35,900 | — | — |
| 2017-12-05 | $18.75 | $20.67 | 30,800 | — | — |
| 2017-12-04 | $19.00 | $20.95 | 64,200 | — | — |
| 2017-12-01 | $18.90 | $20.84 | 35,300 | — | — |
| 2017-11-30 | $18.90 | $20.84 | 59,000 | — | — |
| 2017-11-29 | $19.30 | $21.28 | 60,600 | — | — |
| 2017-11-28 | $18.80 | $20.73 | 53,700 | — | — |
| 2017-11-27 | $18.35 | $20.23 | 59,700 | — | — |
| 2017-11-24 | $18.40 | $20.28 | 12,200 | — | — |
| 2017-11-22 | $18.50 | $20.40 | 47,800 | — | — |
| 2017-11-21 | $18.70 | $20.62 | 46,900 | — | — |
| 2017-11-20 | $18.60 | $20.51 | 20,600 | — | — |
| 2017-11-17 | $18.45 | $20.34 | 37,300 | — | — |
| 2017-11-16 | $18.35 | $20.23 | 39,600 | — | — |
| 2017-11-15 | $18.20 | $20.06 | 66,000 | — | — |
| 2017-11-14 | $18.35 | $20.23 | 23,900 | — | — |
| 2017-11-13 | $18.25 | $20.12 | 47,700 | — | — |
| 2017-11-10 | $18.20 | $20.06 | 24,600 | — | — |
| 2017-11-09 | $18.30 | $20.17 | 77,000 | — | — |
| 2017-11-08 | $18.20 | $20.06 | 56,500 | — | — |
| 2017-11-07 | $18.20 | $20.06 | 45,900 | — | — |
| 2017-11-06 | $18.70 | $20.62 | 61,500 | — | — |
| 2017-11-03 | $18.85 | $20.78 | 60,200 | — | — |
| 2017-11-02 | $19.05 | $21.00 | 43,400 | — | — |
| 2017-11-01 | $18.75 | $20.67 | 85,800 | — | — |
| 2017-10-31 | $19.20 | $21.17 | 198,500 | — | — |
| 2017-10-30 | $19.90 | $21.94 | 116,500 | — | — |
| 2017-10-27 | $19.95 | $21.99 | 98,600 | — | — |
| 2017-10-26 | $19.75 | $21.77 | 111,500 | — | — |
| 2017-10-25 | $19.85 | $21.88 | 146,200 | — | — |
| 2017-10-24 | $19.55 | $21.55 | 69,800 | — | — |
| 2017-10-23 | $19.50 | $21.50 | 30,100 | — | — |
| 2017-10-20 | $19.60 | $21.61 | 59,800 | — | — |
| 2017-10-19 | $19.60 | $21.61 | 42,900 | — | — |
| 2017-10-18 | $19.45 | $21.44 | 47,400 | — | — |
| 2017-10-17 | $19.50 | $21.50 | 55,100 | — | — |
| 2017-10-16 | $19.60 | $21.61 | 54,100 | — | — |
| 2017-10-13 | $19.30 | $21.28 | 39,100 | — | — |
| 2017-10-12 | $19.35 | $21.33 | 31,500 | — | — |
| 2017-10-11 | $19.40 | $21.39 | 41,900 | — | — |
| 2017-10-10 | $19.65 | $21.53 | 54,500 | — | — |
| 2017-10-09 | $19.45 | $21.31 | 50,500 | — | — |
| 2017-10-06 | $19.40 | $21.26 | 80,800 | — | — |
| 2017-10-05 | $19.50 | $21.37 | 65,500 | — | — |
| 2017-10-04 | $19.45 | $21.31 | 73,900 | — | — |
| 2017-10-03 | $19.70 | $21.59 | 100,300 | — | — |
| 2017-10-02 | $19.70 | $21.59 | 59,000 | — | — |
| 2017-09-29 | $19.50 | $21.37 | 64,200 | — | — |
| 2017-09-28 | $19.80 | $21.70 | 84,100 | — | — |
| 2017-09-27 | $19.70 | $21.59 | 94,500 | — | — |
| 2017-09-26 | $19.15 | $20.98 | 82,400 | — | — |
| 2017-09-25 | $19.00 | $20.82 | 81,600 | — | — |
| 2017-09-22 | $18.60 | $20.38 | 67,900 | — | — |
| 2017-09-21 | $18.65 | $20.44 | 64,800 | — | — |
| 2017-09-20 | $18.80 | $20.60 | 65,100 | — | — |
| 2017-09-19 | $18.55 | $20.33 | 79,300 | — | — |
| 2017-09-18 | $18.35 | $20.11 | 45,800 | — | — |
| 2017-09-15 | $18.30 | $20.05 | 231,200 | — | — |
| 2017-09-14 | $18.55 | $20.33 | 65,600 | — | — |
| 2017-09-13 | $18.55 | $20.33 | 59,900 | — | — |
| 2017-09-12 | $18.50 | $20.27 | 47,400 | — | — |
| 2017-09-11 | $18.45 | $20.22 | 66,000 | — | — |
| 2017-09-08 | $18.05 | $19.78 | 63,600 | — | — |
| 2017-09-07 | $17.50 | $19.17 | 132,600 | — | — |
| 2017-09-06 | $17.55 | $19.23 | 72,500 | — | — |
| 2017-09-05 | $17.50 | $19.17 | 51,600 | — | — |
| 2017-09-01 | $17.70 | $19.39 | 67,800 | — | — |
| 2017-08-31 | $17.65 | $19.34 | 55,000 | — | — |
| 2017-08-30 | $17.60 | $19.28 | 27,500 | — | — |
| 2017-08-29 | $17.55 | $19.23 | 66,400 | — | — |
| 2017-08-28 | $17.60 | $19.28 | 29,600 | — | — |
| 2017-08-25 | $17.70 | $19.39 | 32,500 | — | — |
| 2017-08-24 | $17.65 | $19.34 | 43,500 | — | — |
| 2017-08-23 | $17.45 | $19.12 | 55,300 | — | — |
| 2017-08-22 | $17.65 | $19.34 | 45,500 | — | — |
| 2017-08-21 | $17.65 | $19.34 | 32,700 | — | — |
| 2017-08-18 | $17.60 | $19.28 | 77,200 | — | — |
| 2017-08-17 | $17.50 | $19.17 | 116,300 | — | — |
| 2017-08-16 | $17.70 | $19.39 | 57,300 | — | — |
| 2017-08-15 | $17.80 | $19.50 | 44,400 | — | — |
| 2017-08-14 | $17.90 | $19.61 | 71,600 | — | — |
| 2017-08-11 | $17.65 | $19.34 | 130,600 | — | — |
| 2017-08-10 | $17.85 | $19.56 | 97,600 | — | — |
| 2017-08-09 | $17.95 | $19.67 | 133,700 | — | — |
| 2017-08-08 | $18.05 | $19.78 | 74,600 | — | — |
| 2017-08-07 | $18.00 | $19.72 | 99,100 | — | — |
| 2017-08-04 | $18.25 | $20.00 | 146,500 | — | — |
| 2017-08-03 | $18.15 | $19.89 | 202,200 | — | — |
| 2017-08-02 | $18.60 | $20.38 | 111,600 | — | — |
| 2017-08-01 | $19.25 | $21.09 | 80,600 | — | — |
| 2017-07-31 | $18.85 | $20.65 | 42,400 | — | — |
| 2017-07-28 | $19.00 | $20.82 | 57,600 | — | — |
| 2017-07-27 | $19.10 | $20.93 | 71,200 | — | — |
| 2017-07-26 | $18.80 | $20.60 | 51,200 | — | — |
| 2017-07-25 | $19.10 | $20.93 | 63,000 | — | — |
| 2017-07-24 | $18.90 | $20.71 | 77,800 | — | — |
| 2017-07-21 | $18.95 | $20.76 | 98,200 | — | — |
| 2017-07-20 | $19.00 | $20.82 | 55,200 | — | — |
| 2017-07-19 | $18.80 | $20.60 | 54,100 | — | — |
| 2017-07-18 | $19.05 | $20.87 | 67,600 | — | — |
| 2017-07-17 | $18.90 | $20.71 | 66,600 | — | — |
| 2017-07-14 | $18.65 | $20.44 | 67,500 | — | — |
| 2017-07-13 | $18.80 | $20.60 | 50,400 | — | — |
| 2017-07-12 | $18.95 | $20.76 | 79,200 | — | — |
| 2017-07-11 | $18.80 | $20.60 | 74,000 | — | — |
| 2017-07-10 | $18.65 | $20.44 | 53,200 | — | — |
| 2017-07-07 | $18.90 | $20.58 | 61,900 | — | — |
| 2017-07-06 | $18.75 | $20.41 | 44,600 | — | — |
| 2017-07-05 | $18.90 | $20.58 | 90,000 | — | — |
| 2017-07-03 | $19.25 | $20.96 | 25,400 | — | — |
| 2017-06-30 | $18.85 | $20.52 | 71,900 | — | — |
| 2017-06-29 | $18.90 | $20.58 | 75,500 | — | — |
| 2017-06-28 | $18.90 | $20.58 | 81,500 | — | — |
| 2017-06-27 | $18.75 | $20.41 | 77,700 | — | — |
| 2017-06-26 | $18.65 | $20.31 | 56,400 | — | — |
| 2017-06-23 | $18.75 | $20.41 | 221,700 | — | — |
| 2017-06-22 | $18.45 | $20.09 | 64,200 | — | — |
| 2017-06-21 | $18.50 | $20.14 | 80,600 | — | — |
| 2017-06-20 | $18.90 | $20.58 | 41,600 | — | — |
| 2017-06-19 | $19.35 | $21.07 | 52,800 | — | — |
| 2017-06-16 | $19.30 | $21.01 | 118,500 | — | — |
| 2017-06-15 | $19.50 | $21.23 | 43,200 | — | — |
| 2017-06-14 | $19.45 | $21.18 | 55,000 | — | — |
| 2017-06-13 | $19.65 | $21.39 | 45,200 | — | — |
| 2017-06-12 | $19.50 | $21.23 | 68,200 | — | — |
| 2017-06-09 | $19.80 | $21.56 | 109,600 | — | — |
| 2017-06-08 | $19.20 | $20.90 | 81,700 | — | — |
| 2017-06-07 | $18.80 | $20.47 | 45,100 | — | — |
| 2017-06-06 | $18.70 | $20.36 | 44,300 | — | — |
| 2017-06-05 | $18.85 | $20.52 | 62,200 | — | — |
| 2017-06-02 | $19.20 | $20.90 | 101,700 | — | — |
| 2017-06-01 | $18.95 | $20.63 | 73,000 | — | — |
| 2017-05-31 | $18.90 | $20.58 | 87,100 | — | — |
| 2017-05-30 | $18.60 | $20.25 | 54,500 | — | — |
| 2017-05-26 | $18.80 | $20.47 | 68,400 | — | — |
| 2017-05-25 | $18.70 | $20.36 | 64,700 | — | — |
| 2017-05-24 | $18.55 | $20.20 | 51,000 | — | — |
| 2017-05-23 | $18.80 | $20.47 | 83,200 | — | — |
| 2017-05-22 | $18.50 | $20.14 | 55,200 | — | — |
| 2017-05-19 | $18.60 | $20.25 | 92,900 | — | — |
| 2017-05-18 | $18.55 | $20.20 | 97,100 | — | — |
| 2017-05-17 | $18.30 | $19.92 | 161,800 | — | — |
| 2017-05-16 | $18.80 | $20.47 | 51,700 | — | — |
| 2017-05-15 | $18.95 | $20.63 | 49,500 | — | — |
| 2017-05-12 | $18.85 | $20.52 | 44,200 | — | — |
| 2017-05-11 | $19.00 | $20.69 | 68,700 | — | — |
| 2017-05-10 | $19.00 | $20.69 | 76,300 | — | — |
| 2017-05-09 | $19.73 | $20.94 | 102,300 | — | — |
| 2017-05-08 | $19.85 | $21.06 | 160,000 | — | — |
| 2017-05-05 | $19.55 | $20.75 | 86,400 | — | — |
| 2017-05-04 | $19.60 | $20.80 | 84,100 | — | — |
| 2017-05-03 | $20.05 | $21.28 | 175,600 | — | — |
| 2017-05-02 | $19.20 | $20.37 | 86,300 | — | — |
| 2017-05-01 | $19.25 | $20.43 | 49,700 | — | — |
| 2017-04-28 | $19.00 | $20.16 | 87,100 | — | — |
| 2017-04-27 | $19.10 | $20.27 | 52,400 | — | — |
| 2017-04-26 | $19.50 | $20.69 | 161,800 | — | — |
| 2017-04-25 | $19.05 | $20.22 | 104,000 | — | — |
| 2017-04-24 | $19.10 | $20.27 | 85,800 | — | — |
| 2017-04-21 | $18.75 | $19.90 | 79,700 | — | — |
| 2017-04-20 | $18.55 | $19.68 | 84,800 | — | — |
| 2017-04-19 | $18.20 | $19.31 | 84,200 | — | — |
| 2017-04-18 | $18.05 | $19.15 | 46,600 | — | — |
| 2017-04-17 | $18.05 | $19.15 | 43,600 | — | — |
| 2017-04-13 | $17.45 | $18.52 | 68,100 | — | — |
| 2017-04-12 | $17.60 | $18.68 | 42,600 | — | — |
| 2017-04-11 | $18.05 | $19.15 | 29,200 | — | — |
| 2017-04-10 | $17.85 | $18.94 | 42,300 | — | — |
| 2017-04-07 | $18.15 | $19.13 | 40,500 | — | — |
| 2017-04-06 | $18.00 | $18.97 | 74,800 | — | — |
| 2017-04-05 | $17.70 | $18.66 | 101,000 | — | — |
| 2017-04-04 | $18.30 | $19.29 | 50,100 | — | — |
| 2017-04-03 | $18.48 | $19.48 | 73,000 | — | — |
| 2017-03-31 | $18.25 | $19.24 | 150,500 | — | — |
| 2017-03-30 | $18.60 | $19.61 | 64,800 | — | — |
| 2017-03-29 | $18.25 | $19.24 | 39,400 | — | — |
| 2017-03-28 | $18.25 | $19.24 | 80,100 | — | — |
| 2017-03-27 | $18.00 | $18.97 | 30,700 | — | — |
| 2017-03-24 | $17.90 | $18.87 | 52,800 | — | — |
| 2017-03-23 | $18.00 | $18.97 | 66,700 | — | — |
| 2017-03-22 | $17.55 | $18.50 | 84,900 | — | — |
| 2017-03-21 | $17.65 | $18.61 | 80,300 | — | — |
| 2017-03-20 | $18.30 | $19.29 | 47,600 | — | — |
| 2017-03-17 | $18.50 | $19.50 | 137,300 | — | — |
| 2017-03-16 | $18.50 | $19.50 | 45,200 | — | — |
| 2017-03-15 | $18.40 | $19.40 | 61,000 | — | — |
| 2017-03-14 | $18.25 | $19.24 | 43,100 | — | — |
| 2017-03-13 | $18.20 | $19.19 | 42,600 | — | — |
| 2017-03-10 | $18.20 | $19.19 | 54,700 | — | — |
| 2017-03-09 | $18.43 | $19.43 | 42,800 | — | — |
| 2017-03-08 | $18.50 | $19.50 | 83,000 | — | — |
| 2017-03-07 | $18.70 | $19.71 | 107,000 | — | — |
| 2017-03-06 | $18.15 | $19.13 | 85,100 | — | — |
| 2017-03-03 | $18.20 | $19.19 | 108,500 | — | — |
| 2017-03-02 | $18.45 | $19.45 | 42,700 | — | — |
| 2017-03-01 | $19.05 | $20.08 | 158,900 | — | — |
| 2017-02-28 | $18.55 | $19.55 | 95,400 | — | — |
| 2017-02-27 | $18.50 | $19.50 | 77,200 | — | — |
| 2017-02-24 | $18.75 | $19.77 | 85,500 | — | — |
| 2017-02-23 | $19.10 | $20.13 | 154,100 | — | — |
| 2017-02-22 | $18.85 | $19.87 | 100,800 | — | — |
| 2017-02-21 | $18.95 | $19.98 | 76,000 | — | — |
| 2017-02-17 | $19.20 | $20.24 | 95,100 | — | — |
| 2017-02-16 | $19.20 | $20.24 | 142,500 | — | — |
| 2017-02-15 | $18.90 | $19.92 | 81,700 | — | — |
| 2017-02-14 | $18.60 | $19.61 | 93,600 | — | — |
| 2017-02-13 | $18.60 | $19.61 | 91,100 | — | — |
| 2017-02-10 | $18.15 | $19.13 | 59,100 | — | — |
| 2017-02-09 | $17.85 | $18.82 | 81,600 | — | — |
| 2017-02-08 | $17.70 | $18.66 | 89,600 | — | — |
| 2017-02-07 | $18.05 | $19.03 | 62,900 | — | — |
| 2017-02-06 | $18.00 | $18.97 | 60,000 | — | — |
| 2017-02-03 | $18.30 | $19.29 | 37,000 | — | — |
| 2017-02-02 | $18.10 | $19.08 | 63,800 | — | — |
| 2017-02-01 | $18.25 | $19.24 | 74,300 | — | — |
| 2017-01-31 | $18.10 | $19.08 | 136,300 | — | — |
| 2017-01-30 | $18.20 | $19.19 | 98,300 | — | — |
| 2017-01-27 | $18.50 | $19.50 | 127,700 | — | — |
| 2017-01-26 | $18.30 | $19.29 | 95,800 | — | — |
| 2017-01-25 | $18.02 | $19.00 | 83,500 | — | — |
| 2017-01-24 | $17.95 | $18.92 | 49,300 | — | — |
| 2017-01-23 | $17.70 | $18.66 | 93,200 | — | — |
| 2017-01-20 | $17.65 | $18.61 | 67,400 | — | — |
| 2017-01-19 | $17.40 | $18.34 | 56,900 | — | — |
| 2017-01-18 | $17.60 | $18.55 | 54,200 | — | — |
| 2017-01-17 | $17.45 | $18.39 | 81,300 | — | — |
| 2017-01-13 | $17.85 | $18.82 | 46,000 | — | — |
| 2017-01-12 | $17.80 | $18.76 | 69,200 | — | — |
| 2017-01-11 | $18.15 | $19.13 | 59,000 | — | — |
| 2017-01-10 | $18.20 | $19.19 | 51,300 | — | — |
| 2017-01-09 | $18.05 | $19.03 | 68,400 | — | — |
| 2017-01-06 | $18.45 | $19.45 | 62,400 | — | — |
| 2017-01-05 | $18.45 | $19.32 | 64,800 | — | — |
| 2017-01-04 | $18.70 | $19.58 | 59,700 | — | — |
| 2017-01-03 | $18.60 | $19.48 | 100,400 | — | — |