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
- 1988-07-22 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 | $18.51 | $191.70 | 56,300 | — | — |
| 2017-12-28 | $18.48 | $191.39 | 50,733 | — | — |
| 2017-12-27 | $18.48 | $190.56 | 71,567 | — | — |
| 2017-12-26 | $18.36 | $189.32 | 21,733 | — | — |
| 2017-12-22 | $18.33 | $189.01 | 32,600 | — | — |
| 2017-12-21 | $18.33 | $189.01 | 26,200 | — | — |
| 2017-12-20 | $18.21 | $187.77 | 59,167 | — | — |
| 2017-12-19 | $18.33 | $189.01 | 39,633 | — | — |
| 2017-12-18 | $18.36 | $189.32 | 43,200 | — | — |
| 2017-12-15 | $18.36 | $189.32 | 58,767 | — | — |
| 2017-12-14 | $18.33 | $189.01 | 60,100 | — | — |
| 2017-12-13 | $18.45 | $190.25 | 80,233 | — | — |
| 2017-12-12 | $18.45 | $190.25 | 48,533 | — | — |
| 2017-12-11 | $18.48 | $190.56 | 30,700 | — | — |
| 2017-12-08 | $18.51 | $190.04 | 30,467 | — | — |
| 2017-12-07 | $18.42 | $189.11 | 53,567 | — | — |
| 2017-12-06 | $18.48 | $189.73 | 50,100 | — | — |
| 2017-12-05 | $18.33 | $188.19 | 46,833 | — | — |
| 2017-12-04 | $18.39 | $188.81 | 48,733 | — | — |
| 2017-12-01 | $18.42 | $189.11 | 68,500 | — | — |
| 2017-11-30 | $18.45 | $189.42 | 110,000 | — | — |
| 2017-11-29 | $18.33 | $188.19 | 55,133 | — | — |
| 2017-11-28 | $18.48 | $189.73 | 20,567 | — | — |
| 2017-11-27 | $18.51 | $190.04 | 30,000 | — | — |
| 2017-11-24 | $18.42 | $189.11 | 8,167 | — | — |
| 2017-11-22 | $18.39 | $188.81 | 30,733 | — | — |
| 2017-11-21 | $18.42 | $189.11 | 41,800 | — | — |
| 2017-11-20 | $18.45 | $189.42 | 25,200 | — | — |
| 2017-11-17 | $18.51 | $190.04 | 15,100 | — | — |
| 2017-11-16 | $18.51 | $190.04 | 88,433 | — | — |
| 2017-11-15 | $18.51 | $190.04 | 30,367 | — | — |
| 2017-11-14 | $18.45 | $189.42 | 71,500 | — | — |
| 2017-11-13 | $18.66 | $190.75 | 41,500 | — | — |
| 2017-11-10 | $18.66 | $190.75 | 29,167 | — | — |
| 2017-11-09 | $18.75 | $191.67 | 16,100 | — | — |
| 2017-11-08 | $18.78 | $191.98 | 13,433 | — | — |
| 2017-11-07 | $18.87 | $192.90 | 11,200 | — | — |
| 2017-11-06 | $18.78 | $191.98 | 9,700 | — | — |
| 2017-11-03 | $18.84 | $192.59 | 16,600 | — | — |
| 2017-11-02 | $18.81 | $192.29 | 71,233 | — | — |
| 2017-11-01 | $18.63 | $190.45 | 30,400 | — | — |
| 2017-10-31 | $18.60 | $190.14 | 38,800 | — | — |
| 2017-10-30 | $18.63 | $190.45 | 14,233 | — | — |
| 2017-10-27 | $18.75 | $191.67 | 46,100 | — | — |
| 2017-10-26 | $18.69 | $191.06 | 29,900 | — | — |
| 2017-10-25 | $18.75 | $191.67 | 20,467 | — | — |
| 2017-10-24 | $18.78 | $191.98 | 21,267 | — | — |
| 2017-10-23 | $18.84 | $192.59 | 24,800 | — | — |
| 2017-10-20 | $18.72 | $191.37 | 25,267 | — | — |
| 2017-10-19 | $18.87 | $192.90 | 30,667 | — | — |
| 2017-10-18 | $18.75 | $191.67 | 49,867 | — | — |
| 2017-10-17 | $18.75 | $191.67 | 37,867 | — | — |
| 2017-10-16 | $18.75 | $191.67 | 15,567 | — | — |
| 2017-10-13 | $18.75 | $191.67 | 31,300 | — | — |
| 2017-10-12 | $18.69 | $190.24 | 200,933 | — | — |
| 2017-10-11 | $18.81 | $191.46 | 71,067 | — | — |
| 2017-10-10 | $18.72 | $190.54 | 33,433 | — | — |
| 2017-10-09 | $18.84 | $191.76 | 48,867 | — | — |
| 2017-10-06 | $18.78 | $191.15 | 51,933 | — | — |
| 2017-10-05 | $18.75 | $190.85 | 24,033 | — | — |
| 2017-10-04 | $18.81 | $191.46 | 17,800 | — | — |
| 2017-10-03 | $18.87 | $192.07 | 29,333 | — | — |
| 2017-10-02 | $18.96 | $192.99 | 20,400 | — | — |
| 2017-09-29 | $18.84 | $191.76 | 40,133 | — | — |
| 2017-09-28 | $18.81 | $191.46 | 36,733 | — | — |
| 2017-09-27 | $18.84 | $191.76 | 17,833 | — | — |
| 2017-09-26 | $18.96 | $192.99 | 15,800 | — | — |
| 2017-09-25 | $19.02 | $193.60 | 13,600 | — | — |
| 2017-09-22 | $18.99 | $193.29 | 46,667 | — | — |
| 2017-09-21 | $18.96 | $192.99 | 36,867 | — | — |
| 2017-09-20 | $19.02 | $193.60 | 66,633 | — | — |
| 2017-09-19 | $18.96 | $192.99 | 34,600 | — | — |
| 2017-09-18 | $19.05 | $193.90 | 36,633 | — | — |
| 2017-09-15 | $19.02 | $193.60 | 13,967 | — | — |
| 2017-09-14 | $19.05 | $193.90 | 16,867 | — | — |
| 2017-09-13 | $19.20 | $194.61 | 14,900 | — | — |
| 2017-09-12 | $19.05 | $193.09 | 24,300 | — | — |
| 2017-09-11 | $19.02 | $192.79 | 14,700 | — | — |
| 2017-09-08 | $19.08 | $193.39 | 18,700 | — | — |
| 2017-09-07 | $19.02 | $192.79 | 49,500 | — | — |
| 2017-09-06 | $18.96 | $192.18 | 9,933 | — | — |
| 2017-09-05 | $18.96 | $192.18 | 13,633 | — | — |
| 2017-09-01 | $19.02 | $192.79 | 21,233 | — | — |
| 2017-08-31 | $18.87 | $191.27 | 86,767 | — | — |
| 2017-08-30 | $18.90 | $191.57 | 11,800 | — | — |
| 2017-08-29 | $18.90 | $191.57 | 13,667 | — | — |
| 2017-08-28 | $18.90 | $191.57 | 15,600 | — | — |
| 2017-08-25 | $18.90 | $191.57 | 31,233 | — | — |
| 2017-08-24 | $18.99 | $192.48 | 19,300 | — | — |
| 2017-08-23 | $19.05 | $193.09 | 22,500 | — | — |
| 2017-08-22 | $18.96 | $192.18 | 12,700 | — | — |
| 2017-08-21 | $18.90 | $191.57 | 21,933 | — | — |
| 2017-08-18 | $18.84 | $190.96 | 13,467 | — | — |
| 2017-08-17 | $18.84 | $190.96 | 34,100 | — | — |
| 2017-08-16 | $18.81 | $190.66 | 26,900 | — | — |
| 2017-08-15 | $18.78 | $190.35 | 30,600 | — | — |
| 2017-08-14 | $18.99 | $192.48 | 17,933 | — | — |
| 2017-08-11 | $18.63 | $188.83 | 39,500 | — | — |
| 2017-08-10 | $18.81 | $189.84 | 46,367 | — | — |
| 2017-08-09 | $19.02 | $191.96 | 23,400 | — | — |
| 2017-08-08 | $18.93 | $191.05 | 21,833 | — | — |
| 2017-08-07 | $18.99 | $191.66 | 42,467 | — | — |
| 2017-08-04 | $19.17 | $193.48 | 11,033 | — | — |
| 2017-08-03 | $19.05 | $192.27 | 33,733 | — | — |
| 2017-08-02 | $18.99 | $191.66 | 24,633 | — | — |
| 2017-08-01 | $18.99 | $191.66 | 20,367 | — | — |
| 2017-07-31 | $18.99 | $191.66 | 55,033 | — | — |
| 2017-07-28 | $18.93 | $191.05 | 24,300 | — | — |
| 2017-07-27 | $18.93 | $191.05 | 6,433 | — | — |
| 2017-07-26 | $18.99 | $191.66 | 35,700 | — | — |
| 2017-07-25 | $18.93 | $191.05 | 68,267 | — | — |
| 2017-07-24 | $18.87 | $190.45 | 18,367 | — | — |
| 2017-07-21 | $18.93 | $191.05 | 11,200 | — | — |
| 2017-07-20 | $18.90 | $190.75 | 23,700 | — | — |
| 2017-07-19 | $18.90 | $190.75 | 22,567 | — | — |
| 2017-07-18 | $18.96 | $191.36 | 11,133 | — | — |
| 2017-07-17 | $18.93 | $191.05 | 10,733 | — | — |
| 2017-07-14 | $18.96 | $191.36 | 24,167 | — | — |
| 2017-07-13 | $18.84 | $190.15 | 34,867 | — | — |
| 2017-07-12 | $18.93 | $191.05 | 31,167 | — | — |
| 2017-07-11 | $18.93 | $190.24 | 7,467 | — | — |
| 2017-07-10 | $18.90 | $189.94 | 15,767 | — | — |
| 2017-07-07 | $18.93 | $190.24 | 19,667 | — | — |
| 2017-07-06 | $18.93 | $190.24 | 17,000 | — | — |
| 2017-07-05 | $18.90 | $189.94 | 28,300 | — | — |
| 2017-07-03 | $18.87 | $189.64 | 45,400 | — | — |
| 2017-06-30 | $19.11 | $192.05 | 130,567 | — | — |
| 2017-06-29 | $18.93 | $190.24 | 19,700 | — | — |
| 2017-06-28 | $18.87 | $189.64 | 24,333 | — | — |
| 2017-06-27 | $18.87 | $189.64 | 20,433 | — | — |
| 2017-06-26 | $18.84 | $189.34 | 16,700 | — | — |
| 2017-06-23 | $18.90 | $189.94 | 12,400 | — | — |
| 2017-06-22 | $18.93 | $190.24 | 12,333 | — | — |
| 2017-06-21 | $18.93 | $190.24 | 18,200 | — | — |
| 2017-06-20 | $19.02 | $191.15 | 24,300 | — | — |
| 2017-06-19 | $19.02 | $191.15 | 16,267 | — | — |
| 2017-06-16 | $18.90 | $189.94 | 16,933 | — | — |
| 2017-06-15 | $18.90 | $189.94 | 15,800 | — | — |
| 2017-06-14 | $18.93 | $190.24 | 15,367 | — | — |
| 2017-06-13 | $18.93 | $190.24 | 27,067 | — | — |
| 2017-06-12 | $18.90 | $189.13 | 12,233 | — | — |
| 2017-06-09 | $18.96 | $189.73 | 18,333 | — | — |
| 2017-06-08 | $18.90 | $189.13 | 30,400 | — | — |
| 2017-06-07 | $18.99 | $190.03 | 14,767 | — | — |
| 2017-06-06 | $18.99 | $190.03 | 17,167 | — | — |
| 2017-06-05 | $18.99 | $190.03 | 27,533 | — | — |
| 2017-06-02 | $18.93 | $189.43 | 15,000 | — | — |
| 2017-06-01 | $18.93 | $189.43 | 23,400 | — | — |
| 2017-05-31 | $18.93 | $189.43 | 25,467 | — | — |
| 2017-05-30 | $18.87 | $188.83 | 23,033 | — | — |
| 2017-05-26 | $18.78 | $187.93 | 50,800 | — | — |
| 2017-05-25 | $18.81 | $188.23 | 18,667 | — | — |
| 2017-05-24 | $18.81 | $188.23 | 30,567 | — | — |
| 2017-05-23 | $18.66 | $186.73 | 23,933 | — | — |
| 2017-05-22 | $18.81 | $188.23 | 23,767 | — | — |
| 2017-05-19 | $18.84 | $188.53 | 20,533 | — | — |
| 2017-05-18 | $18.75 | $187.63 | 24,833 | — | — |
| 2017-05-17 | $18.75 | $187.63 | 20,000 | — | — |
| 2017-05-16 | $18.72 | $187.33 | 20,767 | — | — |
| 2017-05-15 | $18.69 | $187.03 | 30,300 | — | — |
| 2017-05-12 | $18.66 | $186.73 | 31,067 | — | — |
| 2017-05-11 | $18.57 | $185.83 | 26,200 | — | — |
| 2017-05-10 | $18.60 | $185.33 | 60,233 | — | — |
| 2017-05-09 | $18.63 | $185.63 | 21,433 | — | — |
| 2017-05-08 | $18.66 | $185.93 | 20,200 | — | — |
| 2017-05-05 | $18.72 | $186.52 | 20,900 | — | — |
| 2017-05-04 | $18.72 | $186.52 | 32,333 | — | — |
| 2017-05-03 | $18.75 | $186.82 | 21,333 | — | — |
| 2017-05-02 | $18.75 | $186.82 | 25,767 | — | — |
| 2017-05-01 | $18.78 | $187.12 | 11,500 | — | — |
| 2017-04-28 | $18.72 | $186.52 | 21,500 | — | — |
| 2017-04-27 | $18.75 | $186.82 | 28,700 | — | — |
| 2017-04-26 | $18.69 | $186.22 | 10,033 | — | — |
| 2017-04-25 | $18.75 | $186.82 | 34,667 | — | — |
| 2017-04-24 | $18.72 | $186.52 | 28,267 | — | — |
| 2017-04-21 | $18.75 | $186.82 | 11,133 | — | — |
| 2017-04-20 | $18.75 | $186.82 | 46,400 | — | — |
| 2017-04-19 | $18.72 | $186.52 | 43,400 | — | — |
| 2017-04-18 | $18.75 | $186.82 | 20,567 | — | — |
| 2017-04-17 | $18.66 | $185.93 | 24,800 | — | — |
| 2017-04-13 | $18.75 | $186.82 | 12,533 | — | — |
| 2017-04-12 | $18.69 | $186.22 | 63,567 | — | — |
| 2017-04-11 | $18.72 | $186.52 | 24,533 | — | — |
| 2017-04-10 | $18.69 | $185.42 | 17,600 | — | — |
| 2017-04-07 | $18.69 | $185.42 | 18,900 | — | — |
| 2017-04-06 | $18.66 | $185.13 | 30,033 | — | — |
| 2017-04-05 | $18.60 | $184.53 | 19,067 | — | — |
| 2017-04-04 | $18.69 | $185.42 | 33,000 | — | — |
| 2017-04-03 | $18.54 | $183.94 | 41,733 | — | — |
| 2017-03-31 | $18.57 | $184.23 | 30,533 | — | — |
| 2017-03-30 | $18.63 | $184.83 | 74,133 | — | — |
| 2017-03-29 | $18.60 | $184.53 | 19,067 | — | — |
| 2017-03-28 | $18.51 | $183.64 | 22,533 | — | — |
| 2017-03-27 | $18.48 | $183.34 | 21,967 | — | — |
| 2017-03-24 | $18.51 | $183.64 | 34,200 | — | — |
| 2017-03-23 | $18.48 | $183.34 | 29,100 | — | — |
| 2017-03-22 | $18.45 | $183.04 | 36,867 | — | — |
| 2017-03-21 | $18.42 | $182.75 | 28,967 | — | — |
| 2017-03-20 | $18.39 | $182.45 | 76,467 | — | — |
| 2017-03-17 | $18.36 | $182.15 | 28,033 | — | — |
| 2017-03-16 | $18.51 | $183.64 | 17,500 | — | — |
| 2017-03-15 | $18.51 | $183.64 | 29,933 | — | — |
| 2017-03-14 | $18.27 | $181.26 | 47,833 | — | — |
| 2017-03-13 | $18.39 | $182.45 | 18,933 | — | — |
| 2017-03-10 | $18.45 | $182.25 | 14,800 | — | — |
| 2017-03-09 | $18.42 | $181.95 | 59,933 | — | — |
| 2017-03-08 | $18.57 | $183.43 | 64,667 | — | — |
| 2017-03-07 | $18.69 | $184.62 | 24,333 | — | — |
| 2017-03-06 | $18.75 | $185.21 | 51,200 | — | — |
| 2017-03-03 | $18.66 | $184.32 | 23,533 | — | — |
| 2017-03-02 | $18.69 | $184.62 | 42,633 | — | — |
| 2017-03-01 | $18.69 | $184.62 | 48,267 | — | — |
| 2017-02-28 | $18.78 | $185.51 | 23,400 | — | — |
| 2017-02-27 | $18.75 | $185.21 | 40,467 | — | — |
| 2017-02-24 | $18.75 | $185.21 | 14,333 | — | — |
| 2017-02-23 | $18.75 | $185.21 | 43,200 | — | — |
| 2017-02-22 | $18.78 | $185.51 | 22,567 | — | — |
| 2017-02-21 | $18.72 | $184.91 | 46,933 | — | — |
| 2017-02-17 | $18.78 | $185.51 | 17,367 | — | — |
| 2017-02-16 | $18.69 | $184.62 | 19,500 | — | — |
| 2017-02-15 | $18.81 | $185.80 | 39,133 | — | — |
| 2017-02-14 | $18.72 | $184.91 | 34,700 | — | — |
| 2017-02-13 | $18.72 | $184.91 | 24,533 | — | — |
| 2017-02-10 | $18.78 | $184.71 | 36,667 | — | — |
| 2017-02-09 | $18.81 | $185.01 | 119,400 | — | — |
| 2017-02-08 | $18.66 | $183.53 | 53,900 | — | — |
| 2017-02-07 | $18.72 | $184.12 | 54,700 | — | — |
| 2017-02-06 | $18.66 | $183.53 | 27,367 | — | — |
| 2017-02-03 | $18.69 | $183.83 | 33,067 | — | — |
| 2017-02-02 | $18.63 | $183.24 | 46,400 | — | — |
| 2017-02-01 | $18.66 | $183.53 | 29,867 | — | — |
| 2017-01-31 | $18.72 | $184.12 | 27,467 | — | — |
| 2017-01-30 | $18.66 | $183.53 | 40,167 | — | — |
| 2017-01-27 | $18.66 | $183.53 | 27,967 | — | — |
| 2017-01-26 | $18.63 | $183.24 | 47,000 | — | — |
| 2017-01-25 | $18.66 | $183.53 | 133,967 | — | — |
| 2017-01-24 | $18.72 | $184.12 | 48,467 | — | — |
| 2017-01-23 | $18.81 | $185.01 | 16,667 | — | — |
| 2017-01-20 | $18.72 | $184.12 | 26,467 | — | — |
| 2017-01-19 | $18.78 | $184.71 | 24,533 | — | — |
| 2017-01-18 | $18.81 | $185.01 | 31,133 | — | — |
| 2017-01-17 | $18.84 | $185.30 | 25,200 | — | — |
| 2017-01-13 | $18.75 | $184.42 | 29,500 | — | — |
| 2017-01-12 | $18.84 | $185.30 | 39,367 | — | — |
| 2017-01-11 | $18.84 | $185.30 | 64,533 | — | — |
| 2017-01-10 | $18.90 | $185.89 | 22,767 | — | — |
| 2017-01-09 | $18.90 | $185.89 | 17,567 | — | — |
| 2017-01-06 | $18.75 | $184.42 | 21,033 | — | — |
| 2017-01-05 | $18.72 | $184.12 | 26,267 | — | — |
| 2017-01-04 | $18.90 | $185.89 | 20,700 | — | — |
| 2017-01-03 | $18.81 | $185.01 | 33,200 | — | — |