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 | $21.95 | $36.72 | 170,700 | — | — |
| 2017-12-28 | $22.09 | $36.96 | 99,000 | — | — |
| 2017-12-27 | $22.20 | $37.14 | 301,900 | — | — |
| 2017-12-26 | $21.99 | $36.79 | 98,700 | — | — |
| 2017-12-22 | $22.33 | $37.36 | 78,800 | — | — |
| 2017-12-21 | $22.38 | $37.44 | 130,500 | — | — |
| 2017-12-20 | $22.99 | $38.46 | 97,700 | — | — |
| 2017-12-19 | $23.00 | $38.48 | 256,500 | — | — |
| 2017-12-18 | $23.14 | $38.71 | 235,000 | — | — |
| 2017-12-15 | $22.74 | $38.04 | 1,132,500 | — | — |
| 2017-12-14 | $21.78 | $36.44 | 198,700 | — | — |
| 2017-12-13 | $22.03 | $36.85 | 196,700 | — | — |
| 2017-12-12 | $21.83 | $36.52 | 334,400 | — | — |
| 2017-12-11 | $22.13 | $37.02 | 136,800 | — | — |
| 2017-12-08 | $22.02 | $36.84 | 344,800 | — | — |
| 2017-12-07 | $22.40 | $37.47 | 303,300 | — | — |
| 2017-12-06 | $21.92 | $36.67 | 208,100 | — | — |
| 2017-12-05 | $21.78 | $36.44 | 206,200 | — | — |
| 2017-12-04 | $21.62 | $36.17 | 290,600 | — | — |
| 2017-12-01 | $21.99 | $36.79 | 403,700 | — | — |
| 2017-11-30 | $22.76 | $38.08 | 270,000 | — | — |
| 2017-11-29 | $23.20 | $38.81 | 294,300 | — | — |
| 2017-11-28 | $24.74 | $41.39 | 514,300 | — | — |
| 2017-11-27 | $24.55 | $41.07 | 319,800 | — | — |
| 2017-11-24 | $25.08 | $41.96 | 101,500 | — | — |
| 2017-11-22 | $24.88 | $41.62 | 181,300 | — | — |
| 2017-11-21 | $25.40 | $42.49 | 332,800 | — | — |
| 2017-11-20 | $24.98 | $41.79 | 360,200 | — | — |
| 2017-11-17 | $24.74 | $41.39 | 152,900 | — | — |
| 2017-11-16 | $24.82 | $41.52 | 208,500 | — | — |
| 2017-11-15 | $24.43 | $40.77 | 157,500 | — | — |
| 2017-11-14 | $24.67 | $41.17 | 122,000 | — | — |
| 2017-11-13 | $24.86 | $41.49 | 132,400 | — | — |
| 2017-11-10 | $24.84 | $41.45 | 189,100 | — | — |
| 2017-11-09 | $24.91 | $41.57 | 234,100 | — | — |
| 2017-11-08 | $25.11 | $41.90 | 496,300 | — | — |
| 2017-11-07 | $24.64 | $41.12 | 193,400 | — | — |
| 2017-11-06 | $24.92 | $41.59 | 381,100 | — | — |
| 2017-11-03 | $24.42 | $40.75 | 685,300 | — | — |
| 2017-11-02 | $25.98 | $43.36 | 265,500 | — | — |
| 2017-11-01 | $24.62 | $41.09 | 372,300 | — | — |
| 2017-10-31 | $25.80 | $43.06 | 276,300 | — | — |
| 2017-10-30 | $25.04 | $41.79 | 159,300 | — | — |
| 2017-10-27 | $25.16 | $41.99 | 142,400 | — | — |
| 2017-10-26 | $25.06 | $41.82 | 171,700 | — | — |
| 2017-10-25 | $24.95 | $41.64 | 145,600 | — | — |
| 2017-10-24 | $25.23 | $42.10 | 216,300 | — | — |
| 2017-10-23 | $25.07 | $41.84 | 231,500 | — | — |
| 2017-10-20 | $24.56 | $40.99 | 161,500 | — | — |
| 2017-10-19 | $24.67 | $41.17 | 294,300 | — | — |
| 2017-10-18 | $24.92 | $41.59 | 109,700 | — | — |
| 2017-10-17 | $24.70 | $41.22 | 159,000 | — | — |
| 2017-10-16 | $24.70 | $41.22 | 202,800 | — | — |
| 2017-10-13 | $24.50 | $40.89 | 177,500 | — | — |
| 2017-10-12 | $24.38 | $40.69 | 225,300 | — | — |
| 2017-10-11 | $24.19 | $40.37 | 220,300 | — | — |
| 2017-10-10 | $23.89 | $39.87 | 185,400 | — | — |
| 2017-10-09 | $24.01 | $40.07 | 203,500 | — | — |
| 2017-10-06 | $23.81 | $39.74 | 292,900 | — | — |
| 2017-10-05 | $23.58 | $39.35 | 130,800 | — | — |
| 2017-10-04 | $23.97 | $40.00 | 257,100 | — | — |
| 2017-10-03 | $24.02 | $40.09 | 413,700 | — | — |
| 2017-10-02 | $24.27 | $40.50 | 317,700 | — | — |
| 2017-09-29 | $23.84 | $39.79 | 281,000 | — | — |
| 2017-09-28 | $23.58 | $39.35 | 376,600 | — | — |
| 2017-09-27 | $23.15 | $38.63 | 437,900 | — | — |
| 2017-09-26 | $22.03 | $36.76 | 214,100 | — | — |
| 2017-09-25 | $22.49 | $37.53 | 409,400 | — | — |
| 2017-09-22 | $22.70 | $37.88 | 251,600 | — | — |
| 2017-09-21 | $22.27 | $37.16 | 239,100 | — | — |
| 2017-09-20 | $22.29 | $37.20 | 396,700 | — | — |
| 2017-09-19 | $23.20 | $38.72 | 617,800 | — | — |
| 2017-09-18 | $23.27 | $38.83 | 1,233,800 | — | — |
| 2017-09-15 | $20.03 | $33.43 | 498,200 | — | — |
| 2017-09-14 | $19.79 | $33.03 | 174,400 | — | — |
| 2017-09-13 | $19.54 | $32.61 | 146,000 | — | — |
| 2017-09-12 | $19.35 | $32.29 | 154,400 | — | — |
| 2017-09-11 | $19.08 | $31.84 | 176,900 | — | — |
| 2017-09-08 | $18.36 | $30.64 | 125,300 | — | — |
| 2017-09-07 | $18.89 | $31.52 | 144,900 | — | — |
| 2017-09-06 | $18.78 | $31.34 | 213,800 | — | — |
| 2017-09-05 | $18.76 | $31.31 | 341,800 | — | — |
| 2017-09-01 | $18.70 | $31.21 | 152,500 | — | — |
| 2017-08-31 | $18.76 | $31.31 | 251,900 | — | — |
| 2017-08-30 | $18.90 | $31.54 | 452,600 | — | — |
| 2017-08-29 | $17.78 | $29.67 | 182,700 | — | — |
| 2017-08-28 | $17.66 | $29.47 | 127,400 | — | — |
| 2017-08-25 | $17.53 | $29.25 | 103,600 | — | — |
| 2017-08-24 | $17.53 | $29.25 | 93,500 | — | — |
| 2017-08-23 | $17.49 | $29.19 | 87,400 | — | — |
| 2017-08-22 | $17.79 | $29.59 | 131,100 | — | — |
| 2017-08-21 | $17.37 | $28.89 | 229,900 | — | — |
| 2017-08-18 | $17.64 | $29.34 | 222,700 | — | — |
| 2017-08-17 | $17.52 | $29.14 | 144,300 | — | — |
| 2017-08-16 | $18.02 | $29.97 | 126,400 | — | — |
| 2017-08-15 | $17.90 | $29.77 | 148,000 | — | — |
| 2017-08-14 | $18.03 | $29.99 | 213,200 | — | — |
| 2017-08-11 | $17.43 | $28.99 | 137,700 | — | — |
| 2017-08-10 | $17.26 | $28.71 | 148,500 | — | — |
| 2017-08-09 | $17.77 | $29.56 | 154,900 | — | — |
| 2017-08-08 | $17.66 | $29.37 | 182,900 | — | — |
| 2017-08-07 | $17.84 | $29.67 | 237,000 | — | — |
| 2017-08-04 | $17.65 | $29.36 | 495,300 | — | — |
| 2017-08-03 | $17.51 | $29.12 | 256,200 | — | — |
| 2017-08-02 | $17.60 | $29.27 | 440,500 | — | — |
| 2017-08-01 | $18.04 | $30.00 | 448,200 | — | — |
| 2017-07-31 | $18.22 | $30.30 | 575,900 | — | — |
| 2017-07-28 | $19.19 | $31.92 | 398,600 | — | — |
| 2017-07-27 | $19.40 | $32.27 | 262,400 | — | — |
| 2017-07-26 | $19.75 | $32.85 | 210,600 | — | — |
| 2017-07-25 | $19.58 | $32.57 | 201,700 | — | — |
| 2017-07-24 | $19.46 | $32.37 | 252,400 | — | — |
| 2017-07-21 | $19.28 | $32.07 | 284,900 | — | — |
| 2017-07-20 | $19.58 | $32.57 | 258,800 | — | — |
| 2017-07-19 | $19.67 | $32.72 | 563,500 | — | — |
| 2017-07-18 | $19.47 | $32.38 | 367,700 | — | — |
| 2017-07-17 | $19.45 | $32.35 | 747,400 | — | — |
| 2017-07-14 | $18.01 | $29.95 | 432,700 | — | — |
| 2017-07-13 | $17.06 | $28.37 | 285,200 | — | — |
| 2017-07-12 | $17.47 | $29.06 | 554,300 | — | — |
| 2017-07-11 | $16.71 | $27.79 | 291,000 | — | — |
| 2017-07-10 | $16.32 | $27.14 | 169,700 | — | — |
| 2017-07-07 | $16.19 | $26.93 | 159,800 | — | — |
| 2017-07-06 | $15.69 | $26.10 | 200,300 | — | — |
| 2017-07-05 | $15.72 | $26.15 | 268,700 | — | — |
| 2017-07-03 | $15.78 | $26.25 | 129,200 | — | — |
| 2017-06-30 | $15.74 | $26.18 | 199,900 | — | — |
| 2017-06-29 | $16.00 | $26.61 | 231,300 | — | — |
| 2017-06-28 | $16.47 | $27.39 | 172,400 | — | — |
| 2017-06-27 | $16.40 | $27.28 | 282,800 | — | — |
| 2017-06-26 | $16.56 | $27.54 | 173,800 | — | — |
| 2017-06-23 | $16.75 | $27.86 | 434,100 | — | — |
| 2017-06-22 | $16.71 | $27.79 | 175,400 | — | — |
| 2017-06-21 | $16.63 | $27.66 | 435,800 | — | — |
| 2017-06-20 | $16.95 | $28.19 | 127,900 | — | — |
| 2017-06-19 | $17.33 | $28.82 | 195,200 | — | — |
| 2017-06-16 | $17.37 | $28.89 | 350,500 | — | — |
| 2017-06-15 | $17.24 | $28.67 | 244,600 | — | — |
| 2017-06-14 | $17.59 | $29.26 | 172,800 | — | — |
| 2017-06-13 | $18.25 | $30.25 | 216,800 | — | — |
| 2017-06-12 | $18.19 | $30.15 | 237,400 | — | — |
| 2017-06-09 | $18.98 | $31.46 | 342,400 | — | — |
| 2017-06-08 | $19.60 | $32.49 | 139,500 | — | — |
| 2017-06-07 | $19.25 | $31.91 | 175,300 | — | — |
| 2017-06-06 | $19.07 | $31.61 | 161,500 | — | — |
| 2017-06-05 | $18.99 | $31.48 | 275,400 | — | — |
| 2017-06-02 | $19.09 | $31.65 | 271,400 | — | — |
| 2017-06-01 | $18.81 | $31.18 | 415,700 | — | — |
| 2017-05-31 | $18.33 | $30.39 | 332,300 | — | — |
| 2017-05-30 | $18.11 | $30.02 | 278,300 | — | — |
| 2017-05-26 | $18.20 | $30.17 | 151,900 | — | — |
| 2017-05-25 | $18.16 | $30.10 | 219,900 | — | — |
| 2017-05-24 | $18.07 | $29.96 | 144,400 | — | — |
| 2017-05-23 | $18.23 | $30.22 | 203,300 | — | — |
| 2017-05-22 | $18.13 | $30.05 | 140,400 | — | — |
| 2017-05-19 | $18.05 | $29.92 | 191,100 | — | — |
| 2017-05-18 | $18.25 | $30.25 | 197,900 | — | — |
| 2017-05-17 | $18.07 | $29.96 | 217,700 | — | — |
| 2017-05-16 | $19.05 | $31.58 | 268,200 | — | — |
| 2017-05-15 | $18.66 | $30.93 | 199,000 | — | — |
| 2017-05-12 | $18.66 | $30.93 | 193,100 | — | — |
| 2017-05-11 | $18.85 | $31.25 | 241,700 | — | — |
| 2017-05-10 | $19.04 | $31.56 | 198,500 | — | — |
| 2017-05-09 | $19.02 | $31.53 | 283,300 | — | — |
| 2017-05-08 | $18.88 | $31.30 | 305,700 | — | — |
| 2017-05-05 | $19.00 | $31.50 | 366,200 | — | — |
| 2017-05-04 | $19.64 | $32.56 | 336,200 | — | — |
| 2017-05-03 | $19.24 | $31.89 | 359,600 | — | — |
| 2017-05-02 | $19.90 | $32.99 | 640,500 | — | — |
| 2017-05-01 | $20.41 | $33.83 | 449,700 | — | — |
| 2017-04-28 | $18.73 | $31.05 | 829,600 | — | — |
| 2017-04-27 | $21.27 | $35.26 | 908,900 | — | — |
| 2017-04-26 | $19.68 | $32.62 | 472,600 | — | — |
| 2017-04-25 | $19.54 | $32.39 | 260,800 | — | — |
| 2017-04-24 | $19.13 | $31.71 | 182,800 | — | — |
| 2017-04-21 | $18.92 | $31.36 | 196,200 | — | — |
| 2017-04-20 | $18.81 | $31.18 | 295,300 | — | — |
| 2017-04-19 | $18.37 | $30.45 | 184,100 | — | — |
| 2017-04-18 | $17.89 | $29.66 | 52,600 | — | — |
| 2017-04-17 | $17.94 | $29.74 | 143,000 | — | — |
| 2017-04-13 | $17.95 | $29.76 | 109,700 | — | — |
| 2017-04-12 | $18.10 | $30.01 | 95,100 | — | — |
| 2017-04-11 | $18.48 | $30.64 | 154,000 | — | — |
| 2017-04-10 | $18.33 | $30.39 | 281,900 | — | — |
| 2017-04-07 | $18.00 | $29.84 | 167,500 | — | — |
| 2017-04-06 | $18.10 | $30.01 | 179,200 | — | — |
| 2017-04-05 | $18.01 | $29.86 | 228,500 | — | — |
| 2017-04-04 | $18.10 | $30.01 | 158,700 | — | — |
| 2017-04-03 | $18.08 | $29.97 | 155,200 | — | — |
| 2017-03-31 | $18.46 | $30.60 | 285,600 | — | — |
| 2017-03-30 | $18.29 | $30.32 | 295,700 | — | — |
| 2017-03-29 | $17.93 | $29.72 | 222,800 | — | — |
| 2017-03-28 | $17.78 | $29.47 | 243,500 | — | — |
| 2017-03-27 | $18.04 | $29.91 | 480,400 | — | — |
| 2017-03-24 | $17.24 | $28.58 | 985,300 | — | — |
| 2017-03-23 | $17.10 | $28.35 | 177,000 | — | — |
| 2017-03-22 | $16.67 | $27.63 | 161,000 | — | — |
| 2017-03-21 | $16.94 | $28.08 | 201,400 | — | — |
| 2017-03-20 | $17.39 | $28.83 | 281,400 | — | — |
| 2017-03-17 | $17.70 | $29.34 | 276,900 | — | — |
| 2017-03-16 | $17.56 | $29.11 | 240,900 | — | — |
| 2017-03-15 | $17.49 | $28.99 | 296,400 | — | — |
| 2017-03-14 | $17.05 | $28.26 | 108,400 | — | — |
| 2017-03-13 | $17.10 | $28.35 | 144,900 | — | — |
| 2017-03-10 | $16.81 | $27.87 | 152,500 | — | — |
| 2017-03-09 | $17.10 | $28.35 | 154,400 | — | — |
| 2017-03-08 | $16.99 | $28.17 | 202,200 | — | — |
| 2017-03-07 | $17.00 | $28.18 | 117,900 | — | — |
| 2017-03-06 | $17.04 | $28.25 | 218,200 | — | — |
| 2017-03-03 | $16.97 | $28.13 | 223,600 | — | — |
| 2017-03-02 | $16.94 | $28.08 | 160,000 | — | — |
| 2017-03-01 | $16.91 | $28.03 | 253,200 | — | — |
| 2017-02-28 | $16.65 | $27.60 | 395,400 | — | — |
| 2017-02-27 | $17.13 | $28.40 | 558,500 | — | — |
| 2017-02-24 | $16.65 | $27.60 | 276,500 | — | — |
| 2017-02-23 | $16.33 | $26.97 | 374,900 | — | — |
| 2017-02-22 | $16.39 | $27.07 | 365,300 | — | — |
| 2017-02-21 | $16.02 | $26.46 | 587,200 | — | — |
| 2017-02-17 | $15.72 | $25.96 | 755,800 | — | — |
| 2017-02-16 | $13.64 | $22.53 | 193,500 | — | — |
| 2017-02-15 | $13.37 | $22.08 | 41,500 | — | — |
| 2017-02-14 | $13.26 | $21.90 | 64,300 | — | — |
| 2017-02-13 | $13.39 | $22.12 | 139,200 | — | — |
| 2017-02-10 | $13.19 | $21.79 | 53,200 | — | — |
| 2017-02-09 | $13.17 | $21.75 | 88,300 | — | — |
| 2017-02-08 | $12.94 | $21.37 | 86,100 | — | — |
| 2017-02-07 | $13.07 | $21.59 | 63,200 | — | — |
| 2017-02-06 | $13.03 | $21.52 | 50,800 | — | — |
| 2017-02-03 | $13.41 | $22.15 | 39,300 | — | — |
| 2017-02-02 | $13.13 | $21.69 | 51,200 | — | — |
| 2017-02-01 | $13.48 | $22.26 | 56,400 | — | — |
| 2017-01-31 | $13.20 | $21.80 | 56,800 | — | — |
| 2017-01-30 | $13.12 | $21.67 | 49,500 | — | — |
| 2017-01-27 | $13.39 | $22.12 | 32,600 | — | — |
| 2017-01-26 | $13.25 | $21.88 | 33,600 | — | — |
| 2017-01-25 | $13.53 | $22.35 | 33,200 | — | — |
| 2017-01-24 | $13.27 | $21.92 | 73,200 | — | — |
| 2017-01-23 | $13.08 | $21.60 | 27,100 | — | — |
| 2017-01-20 | $13.13 | $21.69 | 38,300 | — | — |
| 2017-01-19 | $13.17 | $21.75 | 35,800 | — | — |
| 2017-01-18 | $13.45 | $22.21 | 36,900 | — | — |
| 2017-01-17 | $13.35 | $22.05 | 44,100 | — | — |
| 2017-01-13 | $13.63 | $22.51 | 35,100 | — | — |
| 2017-01-12 | $13.35 | $22.05 | 37,400 | — | — |
| 2017-01-11 | $13.52 | $22.33 | 142,800 | — | — |
| 2017-01-10 | $13.49 | $22.28 | 88,400 | — | — |
| 2017-01-09 | $13.45 | $22.21 | 93,300 | — | — |
| 2017-01-06 | $13.46 | $22.23 | 82,000 | — | — |
| 2017-01-05 | $13.73 | $22.68 | 63,000 | — | — |
| 2017-01-04 | $13.91 | $22.97 | 132,400 | — | — |
| 2017-01-03 | $13.83 | $22.84 | 119,600 | — | — |