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
- 1980-03-17 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 | $22.12 | $30.10 | 131,300 | — | — |
| 2017-12-28 | $22.19 | $30.19 | 76,100 | — | — |
| 2017-12-27 | $22.25 | $30.28 | 107,900 | — | — |
| 2017-12-26 | $22.27 | $30.30 | 52,600 | — | — |
| 2017-12-22 | $22.43 | $30.52 | 96,300 | — | — |
| 2017-12-21 | $22.37 | $30.44 | 117,600 | — | — |
| 2017-12-20 | $22.39 | $30.47 | 92,200 | — | — |
| 2017-12-19 | $22.65 | $30.82 | 177,800 | — | — |
| 2017-12-18 | $23.14 | $31.49 | 241,900 | — | — |
| 2017-12-15 | $23.15 | $31.50 | 1,094,300 | — | — |
| 2017-12-14 | $22.05 | $30.00 | 264,900 | — | — |
| 2017-12-13 | $22.00 | $29.94 | 236,700 | — | — |
| 2017-12-12 | $20.87 | $28.40 | 300,000 | — | — |
| 2017-12-11 | $20.63 | $28.07 | 249,600 | — | — |
| 2017-12-08 | $20.76 | $28.25 | 240,700 | — | — |
| 2017-12-07 | $22.07 | $30.03 | 633,700 | — | — |
| 2017-12-06 | $21.31 | $29.00 | 244,600 | — | — |
| 2017-12-05 | $20.76 | $28.25 | 163,500 | — | — |
| 2017-12-04 | $20.69 | $28.15 | 126,600 | — | — |
| 2017-12-01 | $21.16 | $28.79 | 202,700 | — | — |
| 2017-11-30 | $21.67 | $29.49 | 185,300 | — | — |
| 2017-11-29 | $21.07 | $28.67 | 109,000 | — | — |
| 2017-11-28 | $21.73 | $29.57 | 135,100 | — | — |
| 2017-11-27 | $21.21 | $28.86 | 123,000 | — | — |
| 2017-11-24 | $20.96 | $28.52 | 33,600 | — | — |
| 2017-11-22 | $21.04 | $28.63 | 90,800 | — | — |
| 2017-11-21 | $21.06 | $28.66 | 116,400 | — | — |
| 2017-11-20 | $20.69 | $28.15 | 97,400 | — | — |
| 2017-11-17 | $20.57 | $27.99 | 119,900 | — | — |
| 2017-11-16 | $20.68 | $28.14 | 133,400 | — | — |
| 2017-11-15 | $19.97 | $27.17 | 148,300 | — | — |
| 2017-11-14 | $19.72 | $26.83 | 104,600 | — | — |
| 2017-11-13 | $19.49 | $26.52 | 161,000 | — | — |
| 2017-11-10 | $19.57 | $26.63 | 92,300 | — | — |
| 2017-11-09 | $19.87 | $27.04 | 130,700 | — | — |
| 2017-11-08 | $20.27 | $27.58 | 123,000 | — | — |
| 2017-11-07 | $20.37 | $27.72 | 215,900 | — | — |
| 2017-11-06 | $20.58 | $28.00 | 177,200 | — | — |
| 2017-11-03 | $20.65 | $28.10 | 192,100 | — | — |
| 2017-11-02 | $21.06 | $28.66 | 197,200 | — | — |
| 2017-11-01 | $21.52 | $29.28 | 174,400 | — | — |
| 2017-10-31 | $21.51 | $29.27 | 155,400 | — | — |
| 2017-10-30 | $21.10 | $28.71 | 133,200 | — | — |
| 2017-10-27 | $21.48 | $29.23 | 130,200 | — | — |
| 2017-10-26 | $21.38 | $29.09 | 160,600 | — | — |
| 2017-10-25 | $21.65 | $29.46 | 130,100 | — | — |
| 2017-10-24 | $21.70 | $29.53 | 150,600 | — | — |
| 2017-10-23 | $21.66 | $29.47 | 146,900 | — | — |
| 2017-10-20 | $21.40 | $29.12 | 244,000 | — | — |
| 2017-10-19 | $21.09 | $28.70 | 138,000 | — | — |
| 2017-10-18 | $21.62 | $29.42 | 299,600 | — | — |
| 2017-10-17 | $21.54 | $29.31 | 190,200 | — | — |
| 2017-10-16 | $21.84 | $29.58 | 215,300 | — | — |
| 2017-10-13 | $22.11 | $29.95 | 228,500 | — | — |
| 2017-10-12 | $22.33 | $30.25 | 241,100 | — | — |
| 2017-10-11 | $22.69 | $30.73 | 334,600 | — | — |
| 2017-10-10 | $22.66 | $30.69 | 366,000 | — | — |
| 2017-10-09 | $21.54 | $29.18 | 382,000 | — | — |
| 2017-10-06 | $20.62 | $27.93 | 139,300 | — | — |
| 2017-10-05 | $20.71 | $28.05 | 465,900 | — | — |
| 2017-10-04 | $20.46 | $27.71 | 319,900 | — | — |
| 2017-10-03 | $20.08 | $27.20 | 408,900 | — | — |
| 2017-10-02 | $19.47 | $26.37 | 605,000 | — | — |
| 2017-09-29 | $20.53 | $27.81 | 1,457,100 | — | — |
| 2017-09-28 | $17.61 | $23.85 | 1,553,200 | — | — |
| 2017-09-27 | $21.32 | $28.88 | 377,900 | — | — |
| 2017-09-26 | $20.35 | $27.56 | 220,700 | — | — |
| 2017-09-25 | $20.70 | $28.04 | 194,800 | — | — |
| 2017-09-22 | $20.59 | $27.89 | 215,400 | — | — |
| 2017-09-21 | $20.90 | $28.31 | 102,600 | — | — |
| 2017-09-20 | $20.66 | $27.98 | 155,500 | — | — |
| 2017-09-19 | $20.45 | $27.70 | 102,700 | — | — |
| 2017-09-18 | $20.66 | $27.98 | 106,400 | — | — |
| 2017-09-15 | $20.28 | $27.47 | 241,200 | — | — |
| 2017-09-14 | $20.46 | $27.71 | 62,700 | — | — |
| 2017-09-13 | $20.50 | $27.77 | 143,800 | — | — |
| 2017-09-12 | $20.70 | $28.04 | 113,700 | — | — |
| 2017-09-11 | $20.35 | $27.56 | 190,500 | — | — |
| 2017-09-08 | $19.90 | $26.95 | 298,300 | — | — |
| 2017-09-07 | $19.68 | $26.66 | 132,200 | — | — |
| 2017-09-06 | $19.66 | $26.63 | 106,300 | — | — |
| 2017-09-05 | $19.48 | $26.39 | 107,100 | — | — |
| 2017-09-01 | $19.54 | $26.47 | 125,900 | — | — |
| 2017-08-31 | $19.57 | $26.51 | 150,500 | — | — |
| 2017-08-30 | $19.38 | $26.25 | 120,800 | — | — |
| 2017-08-29 | $19.37 | $26.24 | 116,500 | — | — |
| 2017-08-28 | $19.41 | $26.29 | 130,000 | — | — |
| 2017-08-25 | $19.22 | $26.03 | 110,900 | — | — |
| 2017-08-24 | $18.95 | $25.67 | 293,500 | — | — |
| 2017-08-23 | $18.78 | $25.44 | 89,300 | — | — |
| 2017-08-22 | $18.86 | $25.55 | 97,500 | — | — |
| 2017-08-21 | $18.51 | $25.07 | 111,200 | — | — |
| 2017-08-18 | $18.83 | $25.51 | 150,500 | — | — |
| 2017-08-17 | $19.10 | $25.87 | 160,000 | — | — |
| 2017-08-16 | $19.10 | $25.87 | 158,400 | — | — |
| 2017-08-15 | $19.13 | $25.91 | 131,600 | — | — |
| 2017-08-14 | $19.32 | $26.17 | 206,900 | — | — |
| 2017-08-11 | $18.25 | $24.72 | 117,300 | — | — |
| 2017-08-10 | $18.22 | $24.68 | 174,100 | — | — |
| 2017-08-09 | $18.24 | $24.71 | 182,100 | — | — |
| 2017-08-08 | $18.14 | $24.57 | 143,000 | — | — |
| 2017-08-07 | $18.13 | $24.56 | 164,800 | — | — |
| 2017-08-04 | $17.99 | $24.37 | 149,700 | — | — |
| 2017-08-03 | $17.82 | $24.14 | 111,300 | — | — |
| 2017-08-02 | $18.13 | $24.56 | 146,800 | — | — |
| 2017-08-01 | $18.47 | $25.02 | 136,000 | — | — |
| 2017-07-31 | $18.00 | $24.38 | 124,700 | — | — |
| 2017-07-28 | $18.08 | $24.49 | 120,600 | — | — |
| 2017-07-27 | $18.31 | $24.80 | 134,800 | — | — |
| 2017-07-26 | $18.50 | $25.06 | 83,300 | — | — |
| 2017-07-25 | $18.95 | $25.67 | 134,900 | — | — |
| 2017-07-24 | $18.61 | $25.21 | 151,500 | — | — |
| 2017-07-21 | $18.69 | $25.32 | 112,800 | — | — |
| 2017-07-20 | $18.74 | $25.38 | 81,700 | — | — |
| 2017-07-19 | $18.82 | $25.49 | 130,500 | — | — |
| 2017-07-18 | $18.58 | $25.17 | 132,900 | — | — |
| 2017-07-17 | $18.68 | $25.30 | 102,600 | — | — |
| 2017-07-14 | $18.62 | $25.22 | 130,200 | — | — |
| 2017-07-13 | $18.87 | $25.56 | 206,100 | — | — |
| 2017-07-12 | $18.72 | $25.22 | 153,300 | — | — |
| 2017-07-11 | $18.91 | $25.48 | 236,000 | — | — |
| 2017-07-10 | $18.58 | $25.03 | 204,500 | — | — |
| 2017-07-07 | $18.72 | $25.22 | 215,700 | — | — |
| 2017-07-06 | $18.84 | $25.38 | 149,600 | — | — |
| 2017-07-05 | $19.26 | $25.95 | 186,400 | — | — |
| 2017-07-03 | $19.11 | $25.75 | 93,700 | — | — |
| 2017-06-30 | $18.97 | $25.56 | 126,700 | — | — |
| 2017-06-29 | $19.16 | $25.81 | 150,100 | — | — |
| 2017-06-28 | $19.42 | $26.16 | 180,500 | — | — |
| 2017-06-27 | $19.33 | $26.04 | 186,000 | — | — |
| 2017-06-26 | $19.29 | $25.99 | 296,400 | — | — |
| 2017-06-23 | $18.86 | $25.41 | 275,000 | — | — |
| 2017-06-22 | $18.77 | $25.29 | 130,700 | — | — |
| 2017-06-21 | $18.87 | $25.42 | 180,900 | — | — |
| 2017-06-20 | $18.90 | $25.46 | 210,200 | — | — |
| 2017-06-19 | $19.12 | $25.76 | 228,100 | — | — |
| 2017-06-16 | $19.01 | $25.61 | 384,100 | — | — |
| 2017-06-15 | $19.34 | $26.06 | 281,300 | — | — |
| 2017-06-14 | $19.41 | $26.15 | 358,300 | — | — |
| 2017-06-13 | $18.91 | $25.48 | 431,100 | — | — |
| 2017-06-12 | $18.79 | $25.32 | 670,200 | — | — |
| 2017-06-09 | $18.18 | $24.49 | 1,121,200 | — | — |
| 2017-06-08 | $17.79 | $23.97 | 1,561,500 | — | — |
| 2017-06-07 | $15.00 | $20.21 | 281,700 | — | — |
| 2017-06-06 | $15.15 | $20.41 | 292,200 | — | — |
| 2017-06-05 | $15.40 | $20.75 | 197,500 | — | — |
| 2017-06-02 | $15.00 | $20.21 | 185,700 | — | — |
| 2017-06-01 | $14.95 | $20.14 | 143,200 | — | — |
| 2017-05-31 | $14.43 | $19.44 | 164,200 | — | — |
| 2017-05-30 | $14.37 | $19.36 | 137,700 | — | — |
| 2017-05-26 | $14.43 | $19.44 | 191,700 | — | — |
| 2017-05-25 | $14.22 | $19.16 | 81,600 | — | — |
| 2017-05-24 | $14.26 | $19.21 | 123,000 | — | — |
| 2017-05-23 | $14.28 | $19.24 | 94,700 | — | — |
| 2017-05-22 | $14.19 | $19.12 | 125,900 | — | — |
| 2017-05-19 | $13.98 | $18.83 | 138,800 | — | — |
| 2017-05-18 | $13.76 | $18.54 | 175,700 | — | — |
| 2017-05-17 | $13.91 | $18.74 | 177,700 | — | — |
| 2017-05-16 | $14.55 | $19.60 | 216,700 | — | — |
| 2017-05-15 | $14.12 | $19.02 | 209,500 | — | — |
| 2017-05-12 | $13.90 | $18.73 | 169,500 | — | — |
| 2017-05-11 | $14.33 | $19.31 | 122,300 | — | — |
| 2017-05-10 | $14.44 | $19.45 | 102,000 | — | — |
| 2017-05-09 | $14.39 | $19.39 | 155,100 | — | — |
| 2017-05-08 | $14.65 | $19.74 | 301,400 | — | — |
| 2017-05-05 | $14.27 | $19.23 | 105,300 | — | — |
| 2017-05-04 | $14.17 | $19.09 | 154,400 | — | — |
| 2017-05-03 | $14.35 | $19.33 | 210,500 | — | — |
| 2017-05-02 | $14.33 | $19.31 | 192,400 | — | — |
| 2017-05-01 | $14.41 | $19.41 | 226,700 | — | — |
| 2017-04-28 | $14.01 | $18.88 | 144,700 | — | — |
| 2017-04-27 | $14.22 | $19.16 | 231,100 | — | — |
| 2017-04-26 | $14.56 | $19.62 | 180,400 | — | — |
| 2017-04-25 | $14.38 | $19.37 | 200,000 | — | — |
| 2017-04-24 | $14.20 | $19.13 | 165,100 | — | — |
| 2017-04-21 | $14.09 | $18.98 | 205,300 | — | — |
| 2017-04-20 | $13.84 | $18.65 | 167,800 | — | — |
| 2017-04-19 | $13.62 | $18.35 | 216,800 | — | — |
| 2017-04-18 | $13.50 | $18.19 | 222,400 | — | — |
| 2017-04-17 | $13.31 | $17.93 | 163,500 | — | — |
| 2017-04-13 | $13.25 | $17.72 | 277,600 | — | — |
| 2017-04-12 | $13.35 | $17.85 | 175,800 | — | — |
| 2017-04-11 | $13.58 | $18.16 | 212,700 | — | — |
| 2017-04-10 | $13.58 | $18.16 | 317,200 | — | — |
| 2017-04-07 | $13.31 | $17.80 | 571,200 | — | — |
| 2017-04-06 | $13.65 | $18.25 | 346,500 | — | — |
| 2017-04-05 | $13.68 | $18.29 | 502,500 | — | — |
| 2017-04-04 | $14.02 | $18.75 | 273,900 | — | — |
| 2017-04-03 | $14.42 | $19.28 | 284,300 | — | — |
| 2017-03-31 | $14.74 | $19.71 | 391,200 | — | — |
| 2017-03-30 | $15.00 | $20.06 | 315,300 | — | — |
| 2017-03-29 | $14.61 | $19.53 | 351,700 | — | — |
| 2017-03-28 | $14.52 | $19.41 | 364,000 | — | — |
| 2017-03-27 | $14.68 | $19.63 | 280,000 | — | — |
| 2017-03-24 | $14.55 | $19.45 | 260,200 | — | — |
| 2017-03-23 | $14.73 | $19.70 | 248,400 | — | — |
| 2017-03-22 | $14.64 | $19.58 | 269,200 | — | — |
| 2017-03-21 | $14.75 | $19.72 | 240,800 | — | — |
| 2017-03-20 | $14.89 | $19.91 | 255,400 | — | — |
| 2017-03-17 | $14.91 | $19.94 | 822,400 | — | — |
| 2017-03-16 | $15.04 | $20.11 | 539,700 | — | — |
| 2017-03-15 | $14.57 | $19.48 | 349,400 | — | — |
| 2017-03-14 | $14.37 | $19.21 | 549,500 | — | — |
| 2017-03-13 | $14.19 | $18.97 | 660,500 | — | — |
| 2017-03-10 | $14.35 | $19.19 | 1,177,900 | — | — |
| 2017-03-09 | $13.78 | $18.43 | 3,118,000 | — | — |
| 2017-03-08 | $11.13 | $14.88 | 303,100 | — | — |
| 2017-03-07 | $11.04 | $14.76 | 280,600 | — | — |
| 2017-03-06 | $11.19 | $14.96 | 165,500 | — | — |
| 2017-03-03 | $11.43 | $15.28 | 193,500 | — | — |
| 2017-03-02 | $11.70 | $15.64 | 260,600 | — | — |
| 2017-03-01 | $11.50 | $15.38 | 234,400 | — | — |
| 2017-02-28 | $11.41 | $15.26 | 222,500 | — | — |
| 2017-02-27 | $11.78 | $15.75 | 195,000 | — | — |
| 2017-02-24 | $11.52 | $15.40 | 144,900 | — | — |
| 2017-02-23 | $11.25 | $15.04 | 257,900 | — | — |
| 2017-02-22 | $11.65 | $15.58 | 246,200 | — | — |
| 2017-02-21 | $12.07 | $16.14 | 316,600 | — | — |
| 2017-02-17 | $11.62 | $15.54 | 238,300 | — | — |
| 2017-02-16 | $11.66 | $15.59 | 255,700 | — | — |
| 2017-02-15 | $11.15 | $14.91 | 108,200 | — | — |
| 2017-02-14 | $11.04 | $14.76 | 174,600 | — | — |
| 2017-02-13 | $10.98 | $14.68 | 169,600 | — | — |
| 2017-02-10 | $10.79 | $14.43 | 163,200 | — | — |
| 2017-02-09 | $10.68 | $14.28 | 161,400 | — | — |
| 2017-02-08 | $10.71 | $14.32 | 235,300 | — | — |
| 2017-02-07 | $10.92 | $14.60 | 198,900 | — | — |
| 2017-02-06 | $11.07 | $14.80 | 156,300 | — | — |
| 2017-02-03 | $11.09 | $14.83 | 166,400 | — | — |
| 2017-02-02 | $10.81 | $14.45 | 191,900 | — | — |
| 2017-02-01 | $10.85 | $14.51 | 155,200 | — | — |
| 2017-01-31 | $10.73 | $14.35 | 138,100 | — | — |
| 2017-01-30 | $10.66 | $14.25 | 128,800 | — | — |
| 2017-01-27 | $10.84 | $14.49 | 120,700 | — | — |
| 2017-01-26 | $10.92 | $14.60 | 182,100 | — | — |
| 2017-01-25 | $11.00 | $14.71 | 156,100 | — | — |
| 2017-01-24 | $10.87 | $14.53 | 145,600 | — | — |
| 2017-01-23 | $10.65 | $14.24 | 157,500 | — | — |
| 2017-01-20 | $10.84 | $14.49 | 259,100 | — | — |
| 2017-01-19 | $10.86 | $14.52 | 150,400 | — | — |
| 2017-01-18 | $10.78 | $14.41 | 233,200 | — | — |
| 2017-01-17 | $10.93 | $14.61 | 277,600 | — | — |
| 2017-01-13 | $11.37 | $15.20 | 186,900 | — | — |
| 2017-01-12 | $11.33 | $15.02 | 240,900 | — | — |
| 2017-01-11 | $11.64 | $15.43 | 179,800 | — | — |
| 2017-01-10 | $11.57 | $15.33 | 217,400 | — | — |
| 2017-01-09 | $11.58 | $15.35 | 236,600 | — | — |
| 2017-01-06 | $11.94 | $15.82 | 188,600 | — | — |
| 2017-01-05 | $12.07 | $16.00 | 142,600 | — | — |
| 2017-01-04 | $12.45 | $16.50 | 229,500 | — | — |
| 2017-01-03 | $11.87 | $15.73 | 201,700 | — | — |