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
- 2005-05-06 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 | $20.83 | $20.83 | 223,000 | — | — |
| 2017-12-28 | $21.20 | $21.20 | 162,400 | — | — |
| 2017-12-27 | $21.15 | $21.15 | 237,400 | — | — |
| 2017-12-26 | $21.85 | $21.85 | 214,100 | — | — |
| 2017-12-22 | $21.45 | $21.45 | 209,800 | — | — |
| 2017-12-21 | $21.50 | $21.50 | 347,600 | — | — |
| 2017-12-20 | $21.20 | $21.20 | 154,900 | — | — |
| 2017-12-19 | $21.20 | $21.20 | 171,900 | — | — |
| 2017-12-18 | $21.30 | $21.30 | 521,000 | — | — |
| 2017-12-15 | $20.10 | $20.10 | 1,011,800 | — | — |
| 2017-12-14 | $20.00 | $20.00 | 640,000 | — | — |
| 2017-12-13 | $20.35 | $20.35 | 383,600 | — | — |
| 2017-12-12 | $20.55 | $20.55 | 208,700 | — | — |
| 2017-12-11 | $20.95 | $20.95 | 182,200 | — | — |
| 2017-12-08 | $21.20 | $21.20 | 252,500 | — | — |
| 2017-12-07 | $21.15 | $21.15 | 407,500 | — | — |
| 2017-12-06 | $21.05 | $21.05 | 473,000 | — | — |
| 2017-12-05 | $20.65 | $20.65 | 538,300 | — | — |
| 2017-12-04 | $21.35 | $21.35 | 985,800 | — | — |
| 2017-12-01 | $19.95 | $19.95 | 2,652,600 | — | — |
| 2017-11-30 | $21.80 | $21.80 | 1,659,600 | — | — |
| 2017-11-29 | $20.85 | $20.85 | 737,700 | — | — |
| 2017-11-28 | $20.10 | $20.10 | 827,900 | — | — |
| 2017-11-27 | $19.20 | $19.20 | 451,700 | — | — |
| 2017-11-24 | $19.05 | $19.05 | 208,600 | — | — |
| 2017-11-22 | $18.60 | $18.60 | 269,800 | — | — |
| 2017-11-21 | $19.35 | $19.35 | 582,600 | — | — |
| 2017-11-20 | $19.35 | $19.35 | 285,800 | — | — |
| 2017-11-17 | $18.90 | $18.90 | 375,100 | — | — |
| 2017-11-16 | $18.30 | $18.30 | 298,800 | — | — |
| 2017-11-15 | $17.90 | $17.90 | 229,700 | — | — |
| 2017-11-14 | $17.70 | $17.70 | 385,700 | — | — |
| 2017-11-13 | $18.40 | $18.40 | 315,900 | — | — |
| 2017-11-10 | $18.90 | $18.90 | 344,300 | — | — |
| 2017-11-09 | $18.15 | $18.15 | 359,800 | — | — |
| 2017-11-08 | $17.10 | $17.10 | 385,000 | — | — |
| 2017-11-07 | $17.50 | $17.50 | 274,800 | — | — |
| 2017-11-06 | $17.70 | $17.70 | 211,500 | — | — |
| 2017-11-03 | $17.85 | $17.85 | 333,300 | — | — |
| 2017-11-02 | $17.70 | $17.70 | 505,900 | — | — |
| 2017-11-01 | $17.35 | $17.35 | 367,500 | — | — |
| 2017-10-31 | $17.65 | $17.65 | 431,000 | — | — |
| 2017-10-30 | $17.40 | $17.40 | 304,400 | — | — |
| 2017-10-27 | $17.95 | $17.95 | 192,800 | — | — |
| 2017-10-26 | $18.50 | $18.50 | 228,600 | — | — |
| 2017-10-25 | $18.05 | $18.05 | 245,400 | — | — |
| 2017-10-24 | $17.90 | $17.90 | 270,300 | — | — |
| 2017-10-23 | $17.65 | $17.65 | 218,700 | — | — |
| 2017-10-20 | $17.65 | $17.65 | 275,100 | — | — |
| 2017-10-19 | $17.50 | $17.50 | 183,100 | — | — |
| 2017-10-18 | $17.40 | $17.40 | 233,500 | — | — |
| 2017-10-17 | $17.00 | $17.00 | 265,600 | — | — |
| 2017-10-16 | $16.95 | $16.95 | 552,000 | — | — |
| 2017-10-13 | $17.15 | $17.15 | 617,500 | — | — |
| 2017-10-12 | $17.45 | $17.45 | 486,700 | — | — |
| 2017-10-11 | $18.25 | $18.25 | 309,000 | — | — |
| 2017-10-10 | $18.75 | $18.75 | 495,300 | — | — |
| 2017-10-09 | $17.95 | $17.95 | 483,900 | — | — |
| 2017-10-06 | $18.35 | $18.35 | 490,300 | — | — |
| 2017-10-05 | $18.80 | $18.80 | 1,232,800 | — | — |
| 2017-10-04 | $18.90 | $18.90 | 915,400 | — | — |
| 2017-10-03 | $19.20 | $19.20 | 1,086,000 | — | — |
| 2017-10-02 | $18.55 | $18.55 | 625,100 | — | — |
| 2017-09-29 | $18.10 | $18.10 | 509,500 | — | — |
| 2017-09-28 | $17.60 | $17.60 | 342,600 | — | — |
| 2017-09-27 | $17.60 | $17.60 | 451,600 | — | — |
| 2017-09-26 | $16.70 | $16.70 | 368,300 | — | — |
| 2017-09-25 | $16.95 | $16.95 | 445,500 | — | — |
| 2017-09-22 | $16.45 | $16.45 | 356,100 | — | — |
| 2017-09-21 | $16.45 | $16.45 | 380,700 | — | — |
| 2017-09-20 | $16.65 | $16.65 | 402,200 | — | — |
| 2017-09-19 | $16.75 | $16.75 | 308,200 | — | — |
| 2017-09-18 | $16.80 | $16.80 | 440,600 | — | — |
| 2017-09-15 | $16.95 | $16.95 | 683,000 | — | — |
| 2017-09-14 | $16.35 | $16.35 | 687,900 | — | — |
| 2017-09-13 | $16.65 | $16.65 | 645,000 | — | — |
| 2017-09-12 | $16.10 | $16.10 | 733,200 | — | — |
| 2017-09-11 | $15.80 | $15.80 | 1,103,400 | — | — |
| 2017-09-08 | $16.30 | $16.30 | 4,339,300 | — | — |
| 2017-09-07 | $13.20 | $13.20 | 1,174,900 | — | — |
| 2017-09-06 | $13.15 | $13.15 | 466,200 | — | — |
| 2017-09-05 | $12.55 | $12.55 | 403,300 | — | — |
| 2017-09-01 | $12.75 | $12.75 | 603,600 | — | — |
| 2017-08-31 | $12.45 | $12.45 | 645,600 | — | — |
| 2017-08-30 | $12.75 | $12.75 | 640,700 | — | — |
| 2017-08-29 | $13.00 | $13.00 | 428,300 | — | — |
| 2017-08-28 | $12.95 | $12.95 | 474,300 | — | — |
| 2017-08-25 | $13.45 | $13.45 | 459,200 | — | — |
| 2017-08-24 | $13.00 | $13.00 | 779,300 | — | — |
| 2017-08-23 | $12.20 | $12.20 | 582,800 | — | — |
| 2017-08-22 | $11.65 | $11.65 | 351,900 | — | — |
| 2017-08-21 | $11.45 | $11.45 | 400,000 | — | — |
| 2017-08-18 | $11.90 | $11.90 | 342,300 | — | — |
| 2017-08-17 | $12.00 | $12.00 | 315,100 | — | — |
| 2017-08-16 | $12.30 | $12.30 | 470,400 | — | — |
| 2017-08-15 | $11.75 | $11.75 | 340,400 | — | — |
| 2017-08-14 | $12.10 | $12.10 | 256,100 | — | — |
| 2017-08-11 | $12.30 | $12.30 | 402,000 | — | — |
| 2017-08-10 | $12.15 | $12.15 | 403,200 | — | — |
| 2017-08-09 | $12.55 | $12.55 | 380,800 | — | — |
| 2017-08-08 | $12.85 | $12.85 | 356,000 | — | — |
| 2017-08-07 | $12.75 | $12.75 | 337,700 | — | — |
| 2017-08-04 | $12.85 | $12.85 | 152,600 | — | — |
| 2017-08-03 | $12.80 | $12.80 | 573,200 | — | — |
| 2017-08-02 | $13.40 | $13.40 | 1,002,500 | — | — |
| 2017-08-01 | $13.00 | $13.00 | 876,900 | — | — |
| 2017-07-31 | $12.70 | $12.70 | 331,300 | — | — |
| 2017-07-28 | $12.40 | $12.40 | 243,300 | — | — |
| 2017-07-27 | $12.80 | $12.80 | 200,400 | — | — |
| 2017-07-26 | $12.45 | $12.45 | 208,200 | — | — |
| 2017-07-25 | $12.30 | $12.30 | 324,700 | — | — |
| 2017-07-24 | $12.10 | $12.10 | 340,400 | — | — |
| 2017-07-21 | $12.65 | $12.65 | 328,900 | — | — |
| 2017-07-20 | $12.85 | $12.85 | 523,700 | — | — |
| 2017-07-19 | $13.15 | $13.15 | 985,000 | — | — |
| 2017-07-18 | $12.45 | $12.45 | 461,800 | — | — |
| 2017-07-17 | $12.45 | $12.45 | 249,400 | — | — |
| 2017-07-14 | $12.45 | $12.45 | 307,600 | — | — |
| 2017-07-13 | $12.60 | $12.60 | 371,900 | — | — |
| 2017-07-12 | $12.15 | $12.15 | 254,100 | — | — |
| 2017-07-11 | $12.25 | $12.25 | 438,400 | — | — |
| 2017-07-10 | $12.20 | $12.20 | 514,800 | — | — |
| 2017-07-07 | $12.45 | $12.45 | 675,100 | — | — |
| 2017-07-06 | $12.35 | $12.35 | 1,376,100 | — | — |
| 2017-07-05 | $12.25 | $12.25 | 421,300 | — | — |
| 2017-07-03 | $12.65 | $12.65 | 394,300 | — | — |
| 2017-06-30 | $12.35 | $12.35 | 438,400 | — | — |
| 2017-06-29 | $12.15 | $12.15 | 868,300 | — | — |
| 2017-06-28 | $12.10 | $12.10 | 817,800 | — | — |
| 2017-06-27 | $11.90 | $11.90 | 624,300 | — | — |
| 2017-06-26 | $12.05 | $12.05 | 434,500 | — | — |
| 2017-06-23 | $12.00 | $12.00 | 682,800 | — | — |
| 2017-06-22 | $11.90 | $11.90 | 601,200 | — | — |
| 2017-06-21 | $11.80 | $11.80 | 421,700 | — | — |
| 2017-06-20 | $12.20 | $12.20 | 399,200 | — | — |
| 2017-06-19 | $12.40 | $12.40 | 839,100 | — | — |
| 2017-06-16 | $12.55 | $12.55 | 1,249,000 | — | — |
| 2017-06-15 | $13.10 | $13.10 | 245,900 | — | — |
| 2017-06-14 | $13.20 | $13.20 | 300,000 | — | — |
| 2017-06-13 | $13.15 | $13.15 | 417,400 | — | — |
| 2017-06-12 | $13.40 | $13.40 | 488,700 | — | — |
| 2017-06-09 | $13.35 | $13.35 | 788,900 | — | — |
| 2017-06-08 | $12.65 | $12.65 | 836,000 | — | — |
| 2017-06-07 | $12.80 | $12.80 | 693,700 | — | — |
| 2017-06-06 | $12.75 | $12.75 | 752,200 | — | — |
| 2017-06-05 | $13.30 | $13.30 | 1,024,600 | — | — |
| 2017-06-02 | $12.73 | $12.73 | 2,387,000 | — | — |
| 2017-06-01 | $14.45 | $14.45 | 853,900 | — | — |
| 2017-05-31 | $14.25 | $14.25 | 519,700 | — | — |
| 2017-05-30 | $14.40 | $14.40 | 450,100 | — | — |
| 2017-05-26 | $14.70 | $14.70 | 446,900 | — | — |
| 2017-05-25 | $14.55 | $14.55 | 615,700 | — | — |
| 2017-05-24 | $14.80 | $14.80 | 492,900 | — | — |
| 2017-05-23 | $14.85 | $14.85 | 312,400 | — | — |
| 2017-05-22 | $15.40 | $15.40 | 456,400 | — | — |
| 2017-05-19 | $14.95 | $14.95 | 615,200 | — | — |
| 2017-05-18 | $15.25 | $15.25 | 456,100 | — | — |
| 2017-05-17 | $15.45 | $15.45 | 459,400 | — | — |
| 2017-05-16 | $15.95 | $15.95 | 427,900 | — | — |
| 2017-05-15 | $16.25 | $16.25 | 390,000 | — | — |
| 2017-05-12 | $16.27 | $16.27 | 470,100 | — | — |
| 2017-05-11 | $16.65 | $16.65 | 437,900 | — | — |
| 2017-05-10 | $17.35 | $17.35 | 420,200 | — | — |
| 2017-05-09 | $17.15 | $17.15 | 517,400 | — | — |
| 2017-05-08 | $16.95 | $16.95 | 402,900 | — | — |
| 2017-05-05 | $17.25 | $17.25 | 302,900 | — | — |
| 2017-05-04 | $16.98 | $16.98 | 894,000 | — | — |
| 2017-05-03 | $18.50 | $18.50 | 323,300 | — | — |
| 2017-05-02 | $18.45 | $18.45 | 303,800 | — | — |
| 2017-05-01 | $17.90 | $17.90 | 288,900 | — | — |
| 2017-04-28 | $17.95 | $17.95 | 190,100 | — | — |
| 2017-04-27 | $18.15 | $18.15 | 163,500 | — | — |
| 2017-04-26 | $18.35 | $18.35 | 383,600 | — | — |
| 2017-04-25 | $18.35 | $18.35 | 417,600 | — | — |
| 2017-04-24 | $18.40 | $18.40 | 456,200 | — | — |
| 2017-04-21 | $18.20 | $18.20 | 524,100 | — | — |
| 2017-04-20 | $17.80 | $17.80 | 572,600 | — | — |
| 2017-04-19 | $16.85 | $16.85 | 230,100 | — | — |
| 2017-04-18 | $16.50 | $16.50 | 260,600 | — | — |
| 2017-04-17 | $16.85 | $16.85 | 284,600 | — | — |
| 2017-04-13 | $16.90 | $16.90 | 229,400 | — | — |
| 2017-04-12 | $17.25 | $17.25 | 183,800 | — | — |
| 2017-04-11 | $17.40 | $17.40 | 297,000 | — | — |
| 2017-04-10 | $17.10 | $17.10 | 295,500 | — | — |
| 2017-04-07 | $16.80 | $16.80 | 460,200 | — | — |
| 2017-04-06 | $16.80 | $16.80 | 774,800 | — | — |
| 2017-04-05 | $16.10 | $16.10 | 794,500 | — | — |
| 2017-04-04 | $16.75 | $16.75 | 646,200 | — | — |
| 2017-04-03 | $17.35 | $17.35 | 656,600 | — | — |
| 2017-03-31 | $18.30 | $18.30 | 459,300 | — | — |
| 2017-03-30 | $18.40 | $18.40 | 435,700 | — | — |
| 2017-03-29 | $18.25 | $18.25 | 254,100 | — | — |
| 2017-03-28 | $17.75 | $17.75 | 509,200 | — | — |
| 2017-03-27 | $17.35 | $17.35 | 267,300 | — | — |
| 2017-03-24 | $17.20 | $17.20 | 249,100 | — | — |
| 2017-03-23 | $17.30 | $17.30 | 419,800 | — | — |
| 2017-03-22 | $16.75 | $16.75 | 546,200 | — | — |
| 2017-03-21 | $17.10 | $17.10 | 527,200 | — | — |
| 2017-03-20 | $17.45 | $17.45 | 332,000 | — | — |
| 2017-03-17 | $17.95 | $17.95 | 499,600 | — | — |
| 2017-03-16 | $17.80 | $17.80 | 285,600 | — | — |
| 2017-03-15 | $17.65 | $17.65 | 354,500 | — | — |
| 2017-03-14 | $17.65 | $17.65 | 521,700 | — | — |
| 2017-03-13 | $17.70 | $17.70 | 703,000 | — | — |
| 2017-03-10 | $18.40 | $18.40 | 4,081,500 | — | — |
| 2017-03-09 | $21.00 | $21.00 | 771,300 | — | — |
| 2017-03-08 | $21.25 | $21.25 | 483,300 | — | — |
| 2017-03-07 | $20.80 | $20.80 | 620,600 | — | — |
| 2017-03-06 | $21.15 | $21.15 | 366,600 | — | — |
| 2017-03-03 | $20.75 | $20.75 | 309,600 | — | — |
| 2017-03-02 | $21.10 | $21.10 | 483,800 | — | — |
| 2017-03-01 | $20.00 | $20.00 | 402,000 | — | — |
| 2017-02-28 | $20.40 | $20.40 | 346,800 | — | — |
| 2017-02-27 | $20.15 | $20.15 | 389,000 | — | — |
| 2017-02-24 | $19.55 | $19.55 | 391,500 | — | — |
| 2017-02-23 | $18.85 | $18.85 | 333,200 | — | — |
| 2017-02-22 | $19.95 | $19.95 | 141,300 | — | — |
| 2017-02-21 | $20.15 | $20.15 | 276,200 | — | — |
| 2017-02-17 | $20.25 | $20.25 | 329,900 | — | — |
| 2017-02-16 | $19.80 | $19.80 | 362,600 | — | — |
| 2017-02-15 | $20.15 | $20.15 | 352,900 | — | — |
| 2017-02-14 | $20.45 | $20.45 | 465,000 | — | — |
| 2017-02-13 | $20.25 | $20.25 | 240,300 | — | — |
| 2017-02-10 | $20.95 | $20.95 | 380,300 | — | — |
| 2017-02-09 | $20.65 | $20.65 | 374,300 | — | — |
| 2017-02-08 | $19.95 | $19.95 | 384,000 | — | — |
| 2017-02-07 | $20.10 | $20.10 | 297,100 | — | — |
| 2017-02-06 | $20.45 | $20.45 | 331,200 | — | — |
| 2017-02-03 | $21.15 | $21.15 | 442,100 | — | — |
| 2017-02-02 | $20.50 | $20.50 | 580,800 | — | — |
| 2017-02-01 | $19.55 | $19.55 | 224,600 | — | — |
| 2017-01-31 | $20.05 | $20.05 | 324,500 | — | — |
| 2017-01-30 | $19.60 | $19.60 | 317,400 | — | — |
| 2017-01-27 | $18.85 | $18.85 | 337,500 | — | — |
| 2017-01-26 | $19.50 | $19.50 | 283,200 | — | — |
| 2017-01-25 | $20.05 | $20.05 | 189,900 | — | — |
| 2017-01-24 | $19.85 | $19.85 | 507,100 | — | — |
| 2017-01-23 | $19.05 | $19.05 | 298,400 | — | — |
| 2017-01-20 | $19.75 | $19.75 | 169,600 | — | — |
| 2017-01-19 | $19.70 | $19.70 | 204,000 | — | — |
| 2017-01-18 | $20.25 | $20.25 | 263,800 | — | — |
| 2017-01-17 | $20.40 | $20.40 | 478,100 | — | — |
| 2017-01-13 | $19.85 | $19.85 | 140,800 | — | — |
| 2017-01-12 | $19.60 | $19.60 | 264,100 | — | — |
| 2017-01-11 | $19.75 | $19.75 | 348,100 | — | — |
| 2017-01-10 | $20.20 | $20.20 | 599,500 | — | — |
| 2017-01-09 | $19.95 | $19.95 | 536,300 | — | — |
| 2017-01-06 | $19.85 | $19.85 | 455,400 | — | — |
| 2017-01-05 | $20.60 | $20.60 | 826,200 | — | — |
| 2017-01-04 | $22.75 | $22.75 | 559,500 | — | — |
| 2017-01-03 | $22.00 | $22.00 | 679,600 | — | — |