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
- 1980-03-18 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 | $17.75 | $21.66 | 3,960 | — | — |
| 2017-12-28 | $17.50 | $21.23 | 3,560 | — | — |
| 2017-12-27 | $17.75 | $21.53 | 1,440 | — | — |
| 2017-12-26 | $17.75 | $21.53 | 1,460 | — | — |
| 2017-12-22 | $18.00 | $21.83 | 1,560 | — | — |
| 2017-12-21 | $17.85 | $21.65 | 1,380 | — | — |
| 2017-12-20 | $18.00 | $21.83 | 1,140 | — | — |
| 2017-12-19 | $18.50 | $22.44 | 1,920 | — | — |
| 2017-12-18 | $17.75 | $21.53 | 360 | — | — |
| 2017-12-15 | $17.75 | $21.53 | 5,460 | — | — |
| 2017-12-14 | $18.00 | $21.83 | 5,160 | — | — |
| 2017-12-13 | $18.50 | $22.44 | 1,320 | — | — |
| 2017-12-12 | $18.25 | $22.14 | 1,540 | — | — |
| 2017-12-11 | $18.00 | $21.83 | 920 | — | — |
| 2017-12-08 | $17.75 | $21.53 | 480 | — | — |
| 2017-12-07 | $18.00 | $21.83 | 1,120 | — | — |
| 2017-12-06 | $18.00 | $21.83 | 800 | — | — |
| 2017-12-05 | $18.50 | $22.44 | 2,840 | — | — |
| 2017-12-04 | $17.75 | $21.53 | 2,660 | — | — |
| 2017-12-01 | $18.75 | $22.74 | 220 | — | — |
| 2017-11-30 | $18.75 | $22.74 | 3,580 | — | — |
| 2017-11-29 | $19.00 | $23.05 | 5,880 | — | — |
| 2017-11-28 | $18.50 | $22.44 | 2,340 | — | — |
| 2017-11-27 | $19.00 | $23.05 | 1,680 | — | — |
| 2017-11-24 | $20.25 | $24.56 | 300 | — | — |
| 2017-11-22 | $20.00 | $24.26 | 1,280 | — | — |
| 2017-11-21 | $19.50 | $23.65 | 1,080 | — | — |
| 2017-11-20 | $20.00 | $24.26 | 1,680 | — | — |
| 2017-11-17 | $19.50 | $23.65 | 920 | — | — |
| 2017-11-16 | $19.50 | $23.65 | 940 | — | — |
| 2017-11-15 | $19.90 | $24.14 | 1,640 | — | — |
| 2017-11-14 | $19.75 | $23.96 | 2,120 | — | — |
| 2017-11-13 | $19.25 | $23.35 | 2,700 | — | — |
| 2017-11-10 | $19.50 | $23.65 | 3,420 | — | — |
| 2017-11-09 | $19.00 | $23.05 | 2,700 | — | — |
| 2017-11-08 | $18.75 | $22.74 | 16,560 | — | — |
| 2017-11-07 | $19.00 | $23.05 | 8,620 | — | — |
| 2017-11-06 | $19.00 | $23.05 | 8,320 | — | — |
| 2017-11-03 | $18.50 | $22.44 | 1,300 | — | — |
| 2017-11-02 | $18.25 | $22.14 | 1,940 | — | — |
| 2017-11-01 | $18.00 | $21.83 | 3,340 | — | — |
| 2017-10-31 | $17.75 | $21.53 | 1,880 | — | — |
| 2017-10-30 | $18.00 | $21.83 | 580 | — | — |
| 2017-10-27 | $18.75 | $22.74 | 1,120 | — | — |
| 2017-10-26 | $18.75 | $22.74 | 1,040 | — | — |
| 2017-10-25 | $18.00 | $21.83 | 1,980 | — | — |
| 2017-10-24 | $18.60 | $22.56 | 320 | — | — |
| 2017-10-23 | $18.25 | $22.14 | 1,380 | — | — |
| 2017-10-20 | $18.25 | $22.14 | 1,280 | — | — |
| 2017-10-19 | $18.00 | $21.83 | 200 | — | — |
| 2017-10-18 | $18.40 | $22.32 | 520 | — | — |
| 2017-10-17 | $18.75 | $22.74 | 500 | — | — |
| 2017-10-16 | $18.75 | $22.74 | 1,560 | — | — |
| 2017-10-13 | $18.75 | $22.74 | 80 | — | — |
| 2017-10-12 | $18.50 | $22.44 | 580 | — | — |
| 2017-10-11 | $18.50 | $22.44 | 340 | — | — |
| 2017-10-10 | $18.25 | $22.14 | 620 | — | — |
| 2017-10-09 | $18.50 | $22.44 | 240 | — | — |
| 2017-10-06 | $18.50 | $22.44 | 3,580 | — | — |
| 2017-10-05 | $18.60 | $22.56 | 760 | — | — |
| 2017-10-04 | $18.75 | $22.74 | 2,840 | — | — |
| 2017-10-03 | $18.75 | $22.74 | 2,400 | — | — |
| 2017-10-02 | $19.00 | $23.05 | 960 | — | — |
| 2017-09-29 | $18.00 | $21.83 | 780 | — | — |
| 2017-09-28 | $18.25 | $22.02 | 640 | — | — |
| 2017-09-27 | $18.50 | $22.32 | 4,900 | — | — |
| 2017-09-26 | $18.50 | $22.32 | 260 | — | — |
| 2017-09-25 | $18.25 | $22.02 | 1,920 | — | — |
| 2017-09-22 | $19.00 | $22.92 | 280 | — | — |
| 2017-09-21 | $18.50 | $22.32 | 420 | — | — |
| 2017-09-20 | $19.00 | $22.92 | 840 | — | — |
| 2017-09-19 | $19.00 | $22.92 | 620 | — | — |
| 2017-09-18 | $17.75 | $21.41 | 520 | — | — |
| 2017-09-15 | $18.25 | $22.02 | 1,180 | — | — |
| 2017-09-14 | $19.25 | $23.22 | 3,800 | — | — |
| 2017-09-13 | $19.00 | $22.92 | 1,960 | — | — |
| 2017-09-12 | $20.25 | $24.43 | 240 | — | — |
| 2017-09-11 | $20.00 | $24.13 | 1,100 | — | — |
| 2017-09-08 | $20.75 | $25.03 | 3,300 | — | — |
| 2017-09-07 | $21.00 | $25.33 | 3,460 | — | — |
| 2017-09-06 | $21.75 | $26.24 | 2,240 | — | — |
| 2017-09-05 | $21.00 | $25.33 | 7,920 | — | — |
| 2017-09-01 | $21.25 | $25.64 | 7,900 | — | — |
| 2017-08-31 | $19.50 | $23.52 | 2,180 | — | — |
| 2017-08-30 | $21.00 | $25.33 | 920 | — | — |
| 2017-08-29 | $20.25 | $24.43 | 4,080 | — | — |
| 2017-08-28 | $19.50 | $23.52 | 1,920 | — | — |
| 2017-08-25 | $19.25 | $23.22 | 5,160 | — | — |
| 2017-08-24 | $18.75 | $22.62 | 4,360 | — | — |
| 2017-08-23 | $17.50 | $21.11 | 9,640 | — | — |
| 2017-08-22 | $17.25 | $20.81 | 1,080 | — | — |
| 2017-08-21 | $17.25 | $20.81 | 20 | — | — |
| 2017-08-18 | $18.00 | $21.72 | 420 | — | — |
| 2017-08-17 | $17.25 | $20.81 | 2,000 | — | — |
| 2017-08-16 | $17.25 | $20.81 | 200 | — | — |
| 2017-08-15 | $17.25 | $20.81 | 360 | — | — |
| 2017-08-14 | $18.00 | $21.72 | 520 | — | — |
| 2017-08-11 | $17.25 | $20.81 | 740 | — | — |
| 2017-08-10 | $17.00 | $20.51 | 4,740 | — | — |
| 2017-08-09 | $17.00 | $20.51 | 2,300 | — | — |
| 2017-08-08 | $17.00 | $20.51 | 1,240 | — | — |
| 2017-08-07 | $17.50 | $21.11 | 6,580 | — | — |
| 2017-08-04 | $17.00 | $20.51 | 6,500 | — | — |
| 2017-08-03 | $17.25 | $20.81 | 1,340 | — | — |
| 2017-08-02 | $17.75 | $21.41 | 6,320 | — | — |
| 2017-08-01 | $17.75 | $21.41 | 560 | — | — |
| 2017-07-31 | $17.75 | $21.41 | 3,920 | — | — |
| 2017-07-28 | $19.25 | $23.22 | 2,620 | — | — |
| 2017-07-27 | $18.50 | $22.32 | 1,960 | — | — |
| 2017-07-26 | $18.75 | $22.62 | 1,740 | — | — |
| 2017-07-25 | $18.00 | $21.72 | 2,380 | — | — |
| 2017-07-24 | $18.00 | $21.72 | 1,540 | — | — |
| 2017-07-21 | $17.50 | $21.11 | 2,740 | — | — |
| 2017-07-20 | $17.75 | $21.41 | 5,300 | — | — |
| 2017-07-19 | $18.15 | $21.90 | 7,300 | — | — |
| 2017-07-18 | $19.00 | $22.92 | 2,140 | — | — |
| 2017-07-17 | $18.75 | $22.62 | 3,340 | — | — |
| 2017-07-14 | $18.90 | $22.80 | 400 | — | — |
| 2017-07-13 | $19.05 | $22.98 | 1,280 | — | — |
| 2017-07-12 | $18.75 | $22.62 | 1,340 | — | — |
| 2017-07-11 | $19.50 | $23.52 | 1,680 | — | — |
| 2017-07-10 | $18.75 | $22.62 | 1,680 | — | — |
| 2017-07-07 | $19.25 | $23.22 | 460 | — | — |
| 2017-07-06 | $19.00 | $22.92 | 1,160 | — | — |
| 2017-07-05 | $19.25 | $23.22 | 1,740 | — | — |
| 2017-07-03 | $19.00 | $22.92 | 640 | — | — |
| 2017-06-30 | $18.75 | $22.62 | 4,160 | — | — |
| 2017-06-29 | $19.00 | $22.92 | 680 | — | — |
| 2017-06-28 | $19.25 | $23.22 | 1,320 | — | — |
| 2017-06-27 | $19.25 | $23.10 | 4,180 | — | — |
| 2017-06-26 | $19.25 | $23.10 | 1,180 | — | — |
| 2017-06-23 | $19.25 | $23.10 | 2,580 | — | — |
| 2017-06-22 | $19.50 | $23.40 | 1,020 | — | — |
| 2017-06-21 | $19.00 | $22.80 | 580 | — | — |
| 2017-06-20 | $19.00 | $22.80 | 3,400 | — | — |
| 2017-06-19 | $20.00 | $24.00 | 1,400 | — | — |
| 2017-06-16 | $19.50 | $23.40 | 4,620 | — | — |
| 2017-06-15 | $18.25 | $21.90 | 10,140 | — | — |
| 2017-06-14 | $19.15 | $22.98 | 3,560 | — | — |
| 2017-06-13 | $19.50 | $23.40 | 3,780 | — | — |
| 2017-06-12 | $19.25 | $23.10 | 1,680 | — | — |
| 2017-06-09 | $18.50 | $22.20 | 12,860 | — | — |
| 2017-06-08 | $20.25 | $24.30 | 7,820 | — | — |
| 2017-06-07 | $22.25 | $26.70 | 240 | — | — |
| 2017-06-06 | $22.50 | $27.00 | 2,600 | — | — |
| 2017-06-05 | $22.50 | $27.00 | 640 | — | — |
| 2017-06-02 | $22.50 | $27.00 | 6,040 | — | — |
| 2017-06-01 | $22.50 | $27.00 | 4,680 | — | — |
| 2017-05-31 | $23.25 | $27.90 | 3,060 | — | — |
| 2017-05-30 | $24.00 | $28.80 | 2,740 | — | — |
| 2017-05-26 | $24.00 | $28.80 | 3,340 | — | — |
| 2017-05-25 | $23.75 | $28.50 | 1,180 | — | — |
| 2017-05-24 | $23.75 | $28.50 | 440 | — | — |
| 2017-05-23 | $23.50 | $28.20 | 1,340 | — | — |
| 2017-05-22 | $23.75 | $28.50 | 400 | — | — |
| 2017-05-19 | $23.75 | $28.50 | 3,540 | — | — |
| 2017-05-18 | $23.15 | $27.78 | 900 | — | — |
| 2017-05-17 | $23.75 | $28.50 | 3,180 | — | — |
| 2017-05-16 | $23.00 | $27.60 | 2,220 | — | — |
| 2017-05-15 | $23.00 | $27.60 | 3,320 | — | — |
| 2017-05-12 | $22.50 | $27.00 | 5,020 | — | — |
| 2017-05-11 | $23.00 | $27.60 | 3,060 | — | — |
| 2017-05-10 | $22.75 | $27.30 | 11,540 | — | — |
| 2017-05-09 | $24.50 | $29.40 | 1,140 | — | — |
| 2017-05-08 | $24.50 | $29.40 | 1,000 | — | — |
| 2017-05-05 | $25.00 | $30.00 | 1,680 | — | — |
| 2017-05-04 | $25.00 | $30.00 | 3,340 | — | — |
| 2017-05-03 | $25.25 | $30.30 | 7,480 | — | — |
| 2017-05-02 | $24.75 | $29.70 | 1,200 | — | — |
| 2017-05-01 | $24.75 | $29.70 | 2,500 | — | — |
| 2017-04-28 | $25.25 | $30.30 | 21,840 | — | — |
| 2017-04-27 | $25.00 | $30.00 | 7,740 | — | — |
| 2017-04-26 | $25.00 | $30.00 | 3,360 | — | — |
| 2017-04-25 | $25.00 | $30.00 | 2,020 | — | — |
| 2017-04-24 | $25.50 | $30.60 | 400 | — | — |
| 2017-04-21 | $25.50 | $30.60 | 8,100 | — | — |
| 2017-04-20 | $25.25 | $30.30 | 5,020 | — | — |
| 2017-04-19 | $25.75 | $30.90 | 920 | — | — |
| 2017-04-18 | $25.75 | $30.90 | 1,720 | — | — |
| 2017-04-17 | $26.00 | $31.20 | 2,220 | — | — |
| 2017-04-13 | $25.90 | $31.08 | 820 | — | — |
| 2017-04-12 | $26.50 | $31.80 | 1,320 | — | — |
| 2017-04-11 | $25.50 | $30.60 | 3,560 | — | — |
| 2017-04-10 | $27.25 | $32.70 | 13,860 | — | — |
| 2017-04-07 | $25.50 | $30.60 | 260 | — | — |
| 2017-04-06 | $24.75 | $29.70 | 3,660 | — | — |
| 2017-04-05 | $25.00 | $30.00 | 440 | — | — |
| 2017-04-04 | $24.75 | $29.70 | 2,820 | — | — |
| 2017-04-03 | $25.00 | $30.00 | 5,700 | — | — |
| 2017-03-31 | $25.00 | $30.00 | 1,460 | — | — |
| 2017-03-30 | $25.00 | $30.00 | 560 | — | — |
| 2017-03-29 | $25.50 | $30.60 | 200 | — | — |
| 2017-03-28 | $25.25 | $29.76 | 820 | — | — |
| 2017-03-27 | $25.50 | $30.06 | 1,000 | — | — |
| 2017-03-24 | $25.50 | $30.06 | 280 | — | — |
| 2017-03-23 | $25.50 | $30.06 | 540 | — | — |
| 2017-03-22 | $25.50 | $30.06 | 1,540 | — | — |
| 2017-03-21 | $25.25 | $29.76 | 580 | — | — |
| 2017-03-20 | $25.50 | $30.06 | 3,220 | — | — |
| 2017-03-17 | $25.50 | $30.06 | 6,600 | — | — |
| 2017-03-16 | $24.50 | $28.88 | 8,000 | — | — |
| 2017-03-15 | $23.50 | $27.70 | 18,220 | — | — |
| 2017-03-14 | $25.00 | $29.47 | 4,800 | — | — |
| 2017-03-13 | $25.00 | $29.47 | 8,760 | — | — |
| 2017-03-10 | $24.50 | $28.88 | 19,460 | — | — |
| 2017-03-09 | $25.25 | $29.76 | 1,220 | — | — |
| 2017-03-08 | $26.00 | $30.65 | 14,420 | — | — |
| 2017-03-07 | $25.15 | $29.65 | 6,320 | — | — |
| 2017-03-06 | $24.25 | $28.58 | 7,880 | — | — |
| 2017-03-03 | $25.35 | $29.88 | 2,800 | — | — |
| 2017-03-02 | $25.75 | $30.35 | 2,980 | — | — |
| 2017-03-01 | $25.25 | $29.76 | 4,540 | — | — |
| 2017-02-28 | $25.25 | $29.76 | 1,500 | — | — |
| 2017-02-27 | $26.75 | $31.53 | 1,620 | — | — |
| 2017-02-24 | $25.25 | $29.76 | 4,280 | — | — |
| 2017-02-23 | $25.75 | $30.35 | 3,280 | — | — |
| 2017-02-22 | $26.25 | $30.94 | 2,560 | — | — |
| 2017-02-21 | $26.50 | $31.24 | 1,100 | — | — |
| 2017-02-17 | $27.50 | $32.42 | 600 | — | — |
| 2017-02-16 | $27.50 | $32.42 | 500 | — | — |
| 2017-02-15 | $27.75 | $32.71 | 2,740 | — | — |
| 2017-02-14 | $27.50 | $32.42 | 2,620 | — | — |
| 2017-02-13 | $27.50 | $32.42 | 3,720 | — | — |
| 2017-02-10 | $27.00 | $31.83 | 4,340 | — | — |
| 2017-02-09 | $27.00 | $31.83 | 3,920 | — | — |
| 2017-02-08 | $26.50 | $31.24 | 2,780 | — | — |
| 2017-02-07 | $26.00 | $30.65 | 2,880 | — | — |
| 2017-02-06 | $25.55 | $30.12 | 1,000 | — | — |
| 2017-02-03 | $26.00 | $30.65 | 680 | — | — |
| 2017-02-02 | $26.00 | $30.65 | 5,300 | — | — |
| 2017-02-01 | $25.00 | $29.47 | 3,060 | — | — |
| 2017-01-31 | $24.75 | $29.17 | 1,540 | — | — |
| 2017-01-30 | $24.75 | $29.17 | 940 | — | — |
| 2017-01-27 | $24.75 | $29.17 | 1,100 | — | — |
| 2017-01-26 | $24.75 | $29.17 | 3,460 | — | — |
| 2017-01-25 | $24.50 | $28.88 | 5,740 | — | — |
| 2017-01-24 | $24.40 | $28.76 | 2,160 | — | — |
| 2017-01-23 | $24.25 | $28.58 | 840 | — | — |
| 2017-01-20 | $24.50 | $28.88 | 2,240 | — | — |
| 2017-01-19 | $24.50 | $28.88 | 8,360 | — | — |
| 2017-01-18 | $24.50 | $28.88 | 380 | — | — |
| 2017-01-17 | $24.00 | $28.29 | 3,400 | — | — |
| 2017-01-13 | $24.50 | $28.88 | 720 | — | — |
| 2017-01-12 | $24.25 | $28.58 | 3,960 | — | — |
| 2017-01-11 | $24.25 | $28.58 | 1,720 | — | — |
| 2017-01-10 | $24.50 | $28.88 | 3,900 | — | — |
| 2017-01-09 | $24.75 | $29.17 | 520 | — | — |
| 2017-01-06 | $25.00 | $29.47 | 960 | — | — |
| 2017-01-05 | $25.00 | $29.47 | 720 | — | — |
| 2017-01-04 | $24.25 | $28.58 | 2,300 | — | — |
| 2017-01-03 | $24.25 | $28.58 | 1,620 | — | — |