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
- 1980-10-20 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 | $22.06 | $27.60 | 52,050 | — | — |
| 2017-12-28 | $22.09 | $27.63 | 45,150 | — | — |
| 2017-12-27 | $22.33 | $27.93 | 93,750 | — | — |
| 2017-12-26 | $22.21 | $27.79 | 46,350 | — | — |
| 2017-12-22 | $22.01 | $27.53 | 70,650 | — | — |
| 2017-12-21 | $21.87 | $27.37 | 35,100 | — | — |
| 2017-12-20 | $22.19 | $27.77 | 27,000 | — | — |
| 2017-12-19 | $22.25 | $27.84 | 31,500 | — | — |
| 2017-12-18 | $22.17 | $27.74 | 35,250 | — | — |
| 2017-12-15 | $22.23 | $27.81 | 116,850 | — | — |
| 2017-12-14 | $22.22 | $27.80 | 75,750 | — | — |
| 2017-12-13 | $22.36 | $27.98 | 76,950 | — | — |
| 2017-12-12 | $21.44 | $26.83 | 64,800 | — | — |
| 2017-12-11 | $21.21 | $26.53 | 44,700 | — | — |
| 2017-12-08 | $21.32 | $26.68 | 25,050 | — | — |
| 2017-12-07 | $21.31 | $26.67 | 68,850 | — | — |
| 2017-12-06 | $21.41 | $26.79 | 33,900 | — | — |
| 2017-12-05 | $21.31 | $26.66 | 62,550 | — | — |
| 2017-12-04 | $21.03 | $26.32 | 101,700 | — | — |
| 2017-12-01 | $21.21 | $26.53 | 37,650 | — | — |
| 2017-11-30 | $21.27 | $26.62 | 101,250 | — | — |
| 2017-11-29 | $21.57 | $26.99 | 61,350 | — | — |
| 2017-11-28 | $21.30 | $26.65 | 83,850 | — | — |
| 2017-11-27 | $21.57 | $26.98 | 37,650 | — | — |
| 2017-11-24 | $21.69 | $27.13 | 33,450 | — | — |
| 2017-11-22 | $21.47 | $26.86 | 46,800 | — | — |
| 2017-11-21 | $21.42 | $26.80 | 78,150 | — | — |
| 2017-11-20 | $21.64 | $27.08 | 54,150 | — | — |
| 2017-11-17 | $21.33 | $26.69 | 29,400 | — | — |
| 2017-11-16 | $21.56 | $26.98 | 94,650 | — | — |
| 2017-11-15 | $21.27 | $26.62 | 27,450 | — | — |
| 2017-11-14 | $21.33 | $26.66 | 25,350 | — | — |
| 2017-11-13 | $21.33 | $26.66 | 90,000 | — | — |
| 2017-11-10 | $21.16 | $26.45 | 24,000 | — | — |
| 2017-11-09 | $21.32 | $26.65 | 35,100 | — | — |
| 2017-11-08 | $21.38 | $26.73 | 36,600 | — | — |
| 2017-11-07 | $21.21 | $26.51 | 54,150 | — | — |
| 2017-11-06 | $21.97 | $27.47 | 118,950 | — | — |
| 2017-11-03 | $22.14 | $27.68 | 77,850 | — | — |
| 2017-11-02 | $20.05 | $25.06 | 234,600 | — | — |
| 2017-11-01 | $18.70 | $23.38 | 26,250 | — | — |
| 2017-10-31 | $18.93 | $23.67 | 53,400 | — | — |
| 2017-10-30 | $18.71 | $23.39 | 11,700 | — | — |
| 2017-10-27 | $19.06 | $23.83 | 45,000 | — | — |
| 2017-10-26 | $18.88 | $23.60 | 36,150 | — | — |
| 2017-10-25 | $18.37 | $22.97 | 17,550 | — | — |
| 2017-10-24 | $18.27 | $22.85 | 36,000 | — | — |
| 2017-10-23 | $17.77 | $22.21 | 24,150 | — | — |
| 2017-10-20 | $18.03 | $22.55 | 20,550 | — | — |
| 2017-10-19 | $17.73 | $22.17 | 21,300 | — | — |
| 2017-10-18 | $17.69 | $22.12 | 7,800 | — | — |
| 2017-10-17 | $17.60 | $22.00 | 9,150 | — | — |
| 2017-10-16 | $17.90 | $22.38 | 22,950 | — | — |
| 2017-10-13 | $18.20 | $22.75 | 19,650 | — | — |
| 2017-10-12 | $18.17 | $22.71 | 13,350 | — | — |
| 2017-10-11 | $18.08 | $22.60 | 34,650 | — | — |
| 2017-10-10 | $18.07 | $22.59 | 20,700 | — | — |
| 2017-10-09 | $18.05 | $22.57 | 16,350 | — | — |
| 2017-10-06 | $17.84 | $22.30 | 18,600 | — | — |
| 2017-10-05 | $17.59 | $22.00 | 26,850 | — | — |
| 2017-10-04 | $17.69 | $22.11 | 29,250 | — | — |
| 2017-10-03 | $17.25 | $21.57 | 25,200 | — | — |
| 2017-10-02 | $17.00 | $21.25 | 42,450 | — | — |
| 2017-09-29 | $16.89 | $21.12 | 25,200 | — | — |
| 2017-09-28 | $16.93 | $21.16 | 48,450 | — | — |
| 2017-09-27 | $17.21 | $21.51 | 36,750 | — | — |
| 2017-09-26 | $16.73 | $20.92 | 18,750 | — | — |
| 2017-09-25 | $16.56 | $20.70 | 22,950 | — | — |
| 2017-09-22 | $16.92 | $21.15 | 42,600 | — | — |
| 2017-09-21 | $17.12 | $21.40 | 12,450 | — | — |
| 2017-09-20 | $16.80 | $21.00 | 56,700 | — | — |
| 2017-09-19 | $16.59 | $20.74 | 54,600 | — | — |
| 2017-09-18 | $17.16 | $21.45 | 22,050 | — | — |
| 2017-09-15 | $16.76 | $20.95 | 55,200 | — | — |
| 2017-09-14 | $16.68 | $20.85 | 22,950 | — | — |
| 2017-09-13 | $16.41 | $20.51 | 14,250 | — | — |
| 2017-09-12 | $16.30 | $20.38 | 29,400 | — | — |
| 2017-09-11 | $16.30 | $20.38 | 14,850 | — | — |
| 2017-09-08 | $16.14 | $20.18 | 111,000 | — | — |
| 2017-09-07 | $15.96 | $19.95 | 76,950 | — | — |
| 2017-09-06 | $17.63 | $22.05 | 24,900 | — | — |
| 2017-09-05 | $16.97 | $21.22 | 23,700 | — | — |
| 2017-09-01 | $17.21 | $21.51 | 25,800 | — | — |
| 2017-08-31 | $16.86 | $21.08 | 18,900 | — | — |
| 2017-08-30 | $16.55 | $20.70 | 8,400 | — | — |
| 2017-08-29 | $16.64 | $20.80 | 11,400 | — | — |
| 2017-08-28 | $16.43 | $20.55 | 15,450 | — | — |
| 2017-08-25 | $16.31 | $20.39 | 20,700 | — | — |
| 2017-08-24 | $16.50 | $20.63 | 16,350 | — | — |
| 2017-08-23 | $16.47 | $20.59 | 13,050 | — | — |
| 2017-08-22 | $16.64 | $20.80 | 28,350 | — | — |
| 2017-08-21 | $16.32 | $20.40 | 40,650 | — | — |
| 2017-08-18 | $16.63 | $20.80 | 31,350 | — | — |
| 2017-08-17 | $15.51 | $19.40 | 43,200 | — | — |
| 2017-08-16 | $16.40 | $20.50 | 21,150 | — | — |
| 2017-08-15 | $16.73 | $20.91 | 16,500 | — | — |
| 2017-08-14 | $16.79 | $20.97 | 40,200 | — | — |
| 2017-08-11 | $16.75 | $20.92 | 27,450 | — | — |
| 2017-08-10 | $16.63 | $20.77 | 27,000 | — | — |
| 2017-08-09 | $17.03 | $21.27 | 57,300 | — | — |
| 2017-08-08 | $17.33 | $21.64 | 46,200 | — | — |
| 2017-08-07 | $16.98 | $21.21 | 33,150 | — | — |
| 2017-08-04 | $16.79 | $20.97 | 42,150 | — | — |
| 2017-08-03 | $17.01 | $21.24 | 74,550 | — | — |
| 2017-08-02 | $18.21 | $22.74 | 53,850 | — | — |
| 2017-08-01 | $19.01 | $23.74 | 39,000 | — | — |
| 2017-07-31 | $19.73 | $24.64 | 24,450 | — | — |
| 2017-07-28 | $19.80 | $24.73 | 27,000 | — | — |
| 2017-07-27 | $19.75 | $24.66 | 30,000 | — | — |
| 2017-07-26 | $19.86 | $24.80 | 28,950 | — | — |
| 2017-07-25 | $19.82 | $24.75 | 37,950 | — | — |
| 2017-07-24 | $19.43 | $24.26 | 35,700 | — | — |
| 2017-07-21 | $19.09 | $23.84 | 22,350 | — | — |
| 2017-07-20 | $19.37 | $24.19 | 18,300 | — | — |
| 2017-07-19 | $19.35 | $24.17 | 15,150 | — | — |
| 2017-07-18 | $18.89 | $23.59 | 23,850 | — | — |
| 2017-07-17 | $18.79 | $23.47 | 30,600 | — | — |
| 2017-07-14 | $18.95 | $23.67 | 24,750 | — | — |
| 2017-07-13 | $18.91 | $23.62 | 31,200 | — | — |
| 2017-07-12 | $18.72 | $23.38 | 22,800 | — | — |
| 2017-07-11 | $18.51 | $23.11 | 18,000 | — | — |
| 2017-07-10 | $18.16 | $22.68 | 20,250 | — | — |
| 2017-07-07 | $18.07 | $22.56 | 25,050 | — | — |
| 2017-07-06 | $17.90 | $22.36 | 72,300 | — | — |
| 2017-07-05 | $17.57 | $21.94 | 25,800 | — | — |
| 2017-07-03 | $17.93 | $22.39 | 19,200 | — | — |
| 2017-06-30 | $18.15 | $22.66 | 44,400 | — | — |
| 2017-06-29 | $17.76 | $22.18 | 21,450 | — | — |
| 2017-06-28 | $17.99 | $22.47 | 21,450 | — | — |
| 2017-06-27 | $17.69 | $22.10 | 27,000 | — | — |
| 2017-06-26 | $17.79 | $22.22 | 30,750 | — | — |
| 2017-06-23 | $17.80 | $22.23 | 75,450 | — | — |
| 2017-06-22 | $17.88 | $22.33 | 21,300 | — | — |
| 2017-06-21 | $18.11 | $22.62 | 37,050 | — | — |
| 2017-06-20 | $18.37 | $22.95 | 35,850 | — | — |
| 2017-06-19 | $18.23 | $22.76 | 36,750 | — | — |
| 2017-06-16 | $17.86 | $22.31 | 60,450 | — | — |
| 2017-06-15 | $18.09 | $22.60 | 24,150 | — | — |
| 2017-06-14 | $18.18 | $22.71 | 13,200 | — | — |
| 2017-06-13 | $18.25 | $22.80 | 21,750 | — | — |
| 2017-06-12 | $18.43 | $23.01 | 24,300 | — | — |
| 2017-06-09 | $18.47 | $23.06 | 42,300 | — | — |
| 2017-06-08 | $18.23 | $22.76 | 21,450 | — | — |
| 2017-06-07 | $17.75 | $22.17 | 21,900 | — | — |
| 2017-06-06 | $17.97 | $22.45 | 21,750 | — | — |
| 2017-06-05 | $18.05 | $22.55 | 74,850 | — | — |
| 2017-06-02 | $18.37 | $22.94 | 87,900 | — | — |
| 2017-06-01 | $17.82 | $22.26 | 83,550 | — | — |
| 2017-05-31 | $16.79 | $20.97 | 45,600 | — | — |
| 2017-05-30 | $17.24 | $21.53 | 71,250 | — | — |
| 2017-05-26 | $17.53 | $21.90 | 89,550 | — | — |
| 2017-05-25 | $16.76 | $20.93 | 78,150 | — | — |
| 2017-05-24 | $16.90 | $21.11 | 43,800 | — | — |
| 2017-05-23 | $16.46 | $20.56 | 70,650 | — | — |
| 2017-05-22 | $16.51 | $20.62 | 83,100 | — | — |
| 2017-05-19 | $16.41 | $20.50 | 83,400 | — | — |
| 2017-05-18 | $16.58 | $20.71 | 25,500 | — | — |
| 2017-05-17 | $16.67 | $20.82 | 61,200 | — | — |
| 2017-05-16 | $17.36 | $21.68 | 26,250 | — | — |
| 2017-05-15 | $17.31 | $21.60 | 31,350 | — | — |
| 2017-05-12 | $17.13 | $21.38 | 25,650 | — | — |
| 2017-05-11 | $17.05 | $21.28 | 50,250 | — | — |
| 2017-05-10 | $17.28 | $21.56 | 31,800 | — | — |
| 2017-05-09 | $17.03 | $21.25 | 63,150 | — | — |
| 2017-05-08 | $16.69 | $20.83 | 32,850 | — | — |
| 2017-05-05 | $16.85 | $21.03 | 71,100 | — | — |
| 2017-05-04 | $16.65 | $20.77 | 111,150 | — | — |
| 2017-05-03 | $14.41 | $17.98 | 61,200 | — | — |
| 2017-05-02 | $15.01 | $18.73 | 37,050 | — | — |
| 2017-05-01 | $15.61 | $19.47 | 47,250 | — | — |
| 2017-04-28 | $15.09 | $18.83 | 21,900 | — | — |
| 2017-04-27 | $15.23 | $19.01 | 29,850 | — | — |
| 2017-04-26 | $15.55 | $19.41 | 36,300 | — | — |
| 2017-04-25 | $15.51 | $19.36 | 17,700 | — | — |
| 2017-04-24 | $15.47 | $19.31 | 40,650 | — | — |
| 2017-04-21 | $14.89 | $18.58 | 43,200 | — | — |
| 2017-04-20 | $15.22 | $18.99 | 48,300 | — | — |
| 2017-04-19 | $14.59 | $18.20 | 46,350 | — | — |
| 2017-04-18 | $14.21 | $17.73 | 17,700 | — | — |
| 2017-04-17 | $14.30 | $17.84 | 31,800 | — | — |
| 2017-04-13 | $14.00 | $17.47 | 46,200 | — | — |
| 2017-04-12 | $14.02 | $17.49 | 31,950 | — | — |
| 2017-04-11 | $14.30 | $17.84 | 30,000 | — | — |
| 2017-04-10 | $14.32 | $17.87 | 46,200 | — | — |
| 2017-04-07 | $14.61 | $18.23 | 41,550 | — | — |
| 2017-04-06 | $14.31 | $17.86 | 48,600 | — | — |
| 2017-04-05 | $13.91 | $17.36 | 67,500 | — | — |
| 2017-04-04 | $13.49 | $16.83 | 33,450 | — | — |
| 2017-04-03 | $13.54 | $16.89 | 36,900 | — | — |
| 2017-03-31 | $13.40 | $16.72 | 213,450 | — | — |
| 2017-03-30 | $13.33 | $16.64 | 54,750 | — | — |
| 2017-03-29 | $13.33 | $16.63 | 52,350 | — | — |
| 2017-03-28 | $13.41 | $16.73 | 99,150 | — | — |
| 2017-03-27 | $13.26 | $16.55 | 47,400 | — | — |
| 2017-03-24 | $13.43 | $16.76 | 60,750 | — | — |
| 2017-03-23 | $13.52 | $16.87 | 87,300 | — | — |
| 2017-03-22 | $13.51 | $16.85 | 54,900 | — | — |
| 2017-03-21 | $13.58 | $16.94 | 81,000 | — | — |
| 2017-03-20 | $14.07 | $17.56 | 91,650 | — | — |
| 2017-03-17 | $13.79 | $17.21 | 85,500 | — | — |
| 2017-03-16 | $13.42 | $16.75 | 83,700 | — | — |
| 2017-03-15 | $13.56 | $16.92 | 143,550 | — | — |
| 2017-03-14 | $12.84 | $16.02 | 332,700 | — | — |
| 2017-03-13 | $15.63 | $19.48 | 38,400 | — | — |
| 2017-03-10 | $15.71 | $19.58 | 37,650 | — | — |
| 2017-03-09 | $15.88 | $19.79 | 42,600 | — | — |
| 2017-03-08 | $15.26 | $19.02 | 83,250 | — | — |
| 2017-03-07 | $15.88 | $19.79 | 115,650 | — | — |
| 2017-03-06 | $16.43 | $20.48 | 85,500 | — | — |
| 2017-03-03 | $16.50 | $20.57 | 92,700 | — | — |
| 2017-03-02 | $16.08 | $20.04 | 70,500 | — | — |
| 2017-03-01 | $16.23 | $20.23 | 126,750 | — | — |
| 2017-02-28 | $16.10 | $20.07 | 86,550 | — | — |
| 2017-02-27 | $15.99 | $19.93 | 92,250 | — | — |
| 2017-02-24 | $16.23 | $20.23 | 89,100 | — | — |
| 2017-02-23 | $16.12 | $20.09 | 29,700 | — | — |
| 2017-02-22 | $16.09 | $20.05 | 32,100 | — | — |
| 2017-02-21 | $16.15 | $20.13 | 117,000 | — | — |
| 2017-02-17 | $15.49 | $19.31 | 95,400 | — | — |
| 2017-02-16 | $15.41 | $19.20 | 52,350 | — | — |
| 2017-02-15 | $15.69 | $19.56 | 130,350 | — | — |
| 2017-02-14 | $14.83 | $18.48 | 71,550 | — | — |
| 2017-02-13 | $14.99 | $18.69 | 35,250 | — | — |
| 2017-02-10 | $15.03 | $18.73 | 66,300 | — | — |
| 2017-02-09 | $14.91 | $18.59 | 61,200 | — | — |
| 2017-02-08 | $14.73 | $18.36 | 138,300 | — | — |
| 2017-02-07 | $14.85 | $18.51 | 40,050 | — | — |
| 2017-02-06 | $14.79 | $18.44 | 31,350 | — | — |
| 2017-02-03 | $14.83 | $18.49 | 21,000 | — | — |
| 2017-02-02 | $14.55 | $18.13 | 24,600 | — | — |
| 2017-02-01 | $14.57 | $18.16 | 45,150 | — | — |
| 2017-01-31 | $14.69 | $18.31 | 18,300 | — | — |
| 2017-01-30 | $14.69 | $18.31 | 51,150 | — | — |
| 2017-01-27 | $15.05 | $18.76 | 25,500 | — | — |
| 2017-01-26 | $15.00 | $18.70 | 16,500 | — | — |
| 2017-01-25 | $14.93 | $18.61 | 52,650 | — | — |
| 2017-01-24 | $14.86 | $18.52 | 71,400 | — | — |
| 2017-01-23 | $14.68 | $18.30 | 16,350 | — | — |
| 2017-01-20 | $14.53 | $18.11 | 32,550 | — | — |
| 2017-01-19 | $13.79 | $17.18 | 16,350 | — | — |
| 2017-01-18 | $14.05 | $17.52 | 18,900 | — | — |
| 2017-01-17 | $14.07 | $17.54 | 16,650 | — | — |
| 2017-01-13 | $14.33 | $17.86 | 21,300 | — | — |
| 2017-01-12 | $14.02 | $17.48 | 16,500 | — | — |
| 2017-01-11 | $14.39 | $17.93 | 94,050 | — | — |
| 2017-01-10 | $14.49 | $18.06 | 16,950 | — | — |
| 2017-01-09 | $14.30 | $17.82 | 16,350 | — | — |
| 2017-01-06 | $14.18 | $17.67 | 10,200 | — | — |
| 2017-01-05 | $14.39 | $17.93 | 17,400 | — | — |
| 2017-01-04 | $14.95 | $18.64 | 36,600 | — | — |
| 2017-01-03 | $14.90 | $18.57 | 18,600 | — | — |