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 | $20.75 | $85.85 | 92,100 | — | — |
| 2017-12-28 | $21.00 | $86.89 | 54,500 | — | — |
| 2017-12-27 | $20.95 | $86.68 | 77,900 | — | — |
| 2017-12-26 | $20.90 | $86.47 | 89,400 | — | — |
| 2017-12-22 | $20.60 | $85.23 | 141,600 | — | — |
| 2017-12-21 | $19.85 | $82.13 | 76,200 | — | — |
| 2017-12-20 | $19.65 | $81.30 | 65,300 | — | — |
| 2017-12-19 | $19.65 | $81.30 | 58,300 | — | — |
| 2017-12-18 | $20.15 | $83.37 | 57,100 | — | — |
| 2017-12-15 | $19.90 | $82.34 | 246,200 | — | — |
| 2017-12-14 | $19.30 | $79.85 | 102,800 | — | — |
| 2017-12-13 | $19.50 | $80.68 | 117,500 | — | — |
| 2017-12-12 | $19.35 | $80.06 | 92,700 | — | — |
| 2017-12-11 | $19.60 | $81.09 | 124,100 | — | — |
| 2017-12-08 | $19.70 | $81.51 | 86,700 | — | — |
| 2017-12-07 | $20.15 | $83.37 | 63,500 | — | — |
| 2017-12-06 | $20.40 | $84.40 | 42,400 | — | — |
| 2017-12-05 | $20.20 | $83.58 | 60,400 | — | — |
| 2017-12-04 | $20.40 | $84.40 | 44,900 | — | — |
| 2017-12-01 | $20.20 | $83.58 | 77,400 | — | — |
| 2017-11-30 | $21.15 | $87.51 | 92,600 | — | — |
| 2017-11-29 | $21.05 | $87.09 | 69,900 | — | — |
| 2017-11-28 | $20.90 | $86.47 | 67,600 | — | — |
| 2017-11-27 | $20.05 | $82.96 | 51,500 | — | — |
| 2017-11-24 | $20.00 | $82.75 | 20,600 | — | — |
| 2017-11-22 | $20.20 | $83.58 | 53,400 | — | — |
| 2017-11-21 | $20.20 | $83.58 | 58,800 | — | — |
| 2017-11-20 | $19.95 | $82.54 | 53,100 | — | — |
| 2017-11-17 | $19.60 | $81.09 | 50,700 | — | — |
| 2017-11-16 | $19.50 | $80.68 | 65,300 | — | — |
| 2017-11-15 | $18.95 | $78.41 | 85,700 | — | — |
| 2017-11-14 | $19.70 | $81.51 | 141,800 | — | — |
| 2017-11-13 | $19.40 | $80.27 | 72,700 | — | — |
| 2017-11-10 | $19.55 | $80.89 | 64,000 | — | — |
| 2017-11-09 | $19.20 | $79.44 | 75,400 | — | — |
| 2017-11-08 | $19.00 | $78.61 | 55,100 | — | — |
| 2017-11-07 | $18.95 | $78.41 | 48,800 | — | — |
| 2017-11-06 | $19.50 | $80.68 | 72,800 | — | — |
| 2017-11-03 | $19.30 | $79.85 | 57,200 | — | — |
| 2017-11-02 | $19.90 | $82.34 | 87,500 | — | — |
| 2017-11-01 | $19.60 | $81.09 | 79,000 | — | — |
| 2017-10-31 | $20.15 | $83.37 | 95,200 | — | — |
| 2017-10-30 | $20.15 | $83.37 | 87,300 | — | — |
| 2017-10-27 | $21.00 | $86.89 | 90,100 | — | — |
| 2017-10-26 | $20.45 | $84.61 | 65,800 | — | — |
| 2017-10-25 | $20.40 | $84.40 | 69,000 | — | — |
| 2017-10-24 | $20.10 | $83.16 | 68,600 | — | — |
| 2017-10-23 | $20.15 | $83.37 | 67,900 | — | — |
| 2017-10-20 | $20.45 | $84.61 | 98,200 | — | — |
| 2017-10-19 | $20.20 | $83.58 | 96,800 | — | — |
| 2017-10-18 | $20.25 | $83.78 | 102,700 | — | — |
| 2017-10-17 | $19.65 | $81.30 | 73,800 | — | — |
| 2017-10-16 | $19.80 | $81.92 | 85,800 | — | — |
| 2017-10-13 | $19.85 | $82.13 | 100,800 | — | — |
| 2017-10-12 | $20.00 | $82.75 | 83,700 | — | — |
| 2017-10-11 | $20.15 | $82.54 | 124,600 | — | — |
| 2017-10-10 | $19.90 | $81.52 | 109,500 | — | — |
| 2017-10-09 | $19.85 | $81.31 | 90,500 | — | — |
| 2017-10-06 | $20.30 | $83.16 | 82,300 | — | — |
| 2017-10-05 | $20.50 | $83.98 | 143,100 | — | — |
| 2017-10-04 | $20.15 | $82.54 | 94,500 | — | — |
| 2017-10-03 | $19.85 | $81.31 | 96,300 | — | — |
| 2017-10-02 | $19.90 | $81.52 | 101,900 | — | — |
| 2017-09-29 | $19.65 | $80.49 | 83,300 | — | — |
| 2017-09-28 | $19.80 | $81.11 | 74,000 | — | — |
| 2017-09-27 | $19.95 | $81.72 | 140,600 | — | — |
| 2017-09-26 | $19.55 | $80.08 | 87,100 | — | — |
| 2017-09-25 | $19.60 | $80.29 | 115,800 | — | — |
| 2017-09-22 | $19.35 | $79.27 | 44,400 | — | — |
| 2017-09-21 | $18.95 | $77.63 | 65,300 | — | — |
| 2017-09-20 | $19.15 | $78.45 | 46,500 | — | — |
| 2017-09-19 | $19.20 | $78.65 | 51,500 | — | — |
| 2017-09-18 | $19.25 | $78.86 | 71,800 | — | — |
| 2017-09-15 | $19.25 | $78.86 | 170,900 | — | — |
| 2017-09-14 | $18.90 | $77.42 | 40,900 | — | — |
| 2017-09-13 | $19.00 | $77.83 | 47,600 | — | — |
| 2017-09-12 | $19.05 | $78.04 | 45,400 | — | — |
| 2017-09-11 | $19.05 | $78.04 | 34,300 | — | — |
| 2017-09-08 | $18.90 | $77.42 | 56,000 | — | — |
| 2017-09-07 | $18.80 | $77.01 | 48,800 | — | — |
| 2017-09-06 | $18.95 | $77.63 | 67,100 | — | — |
| 2017-09-05 | $18.90 | $77.42 | 54,200 | — | — |
| 2017-09-01 | $19.20 | $78.65 | 52,500 | — | — |
| 2017-08-31 | $19.10 | $78.24 | 101,400 | — | — |
| 2017-08-30 | $19.05 | $78.04 | 51,800 | — | — |
| 2017-08-29 | $19.00 | $77.83 | 49,800 | — | — |
| 2017-08-28 | $18.80 | $77.01 | 70,100 | — | — |
| 2017-08-25 | $18.75 | $76.81 | 59,100 | — | — |
| 2017-08-24 | $18.70 | $76.60 | 48,900 | — | — |
| 2017-08-23 | $18.75 | $76.81 | 56,300 | — | — |
| 2017-08-22 | $18.85 | $77.22 | 33,900 | — | — |
| 2017-08-21 | $18.80 | $77.01 | 79,300 | — | — |
| 2017-08-18 | $18.55 | $75.99 | 95,000 | — | — |
| 2017-08-17 | $18.45 | $75.58 | 59,400 | — | — |
| 2017-08-16 | $18.65 | $76.40 | 44,400 | — | — |
| 2017-08-15 | $18.80 | $77.01 | 45,900 | — | — |
| 2017-08-14 | $19.05 | $78.04 | 47,000 | — | — |
| 2017-08-11 | $18.70 | $76.60 | 57,900 | — | — |
| 2017-08-10 | $18.85 | $77.22 | 67,300 | — | — |
| 2017-08-09 | $19.05 | $78.04 | 86,900 | — | — |
| 2017-08-08 | $19.15 | $78.45 | 70,000 | — | — |
| 2017-08-07 | $19.20 | $78.65 | 104,900 | — | — |
| 2017-08-04 | $19.30 | $79.06 | 52,400 | — | — |
| 2017-08-03 | $19.25 | $78.86 | 83,700 | — | — |
| 2017-08-02 | $19.30 | $79.06 | 49,400 | — | — |
| 2017-08-01 | $19.75 | $80.90 | 96,100 | — | — |
| 2017-07-31 | $19.25 | $78.86 | 84,200 | — | — |
| 2017-07-28 | $19.30 | $79.06 | 49,600 | — | — |
| 2017-07-27 | $19.45 | $79.68 | 108,700 | — | — |
| 2017-07-26 | $19.25 | $78.86 | 58,200 | — | — |
| 2017-07-25 | $19.50 | $79.88 | 106,400 | — | — |
| 2017-07-24 | $19.30 | $79.06 | 105,000 | — | — |
| 2017-07-21 | $19.35 | $79.27 | 131,900 | — | — |
| 2017-07-20 | $19.60 | $80.29 | 171,800 | — | — |
| 2017-07-19 | $19.35 | $79.27 | 221,700 | — | — |
| 2017-07-18 | $19.30 | $79.06 | 83,000 | — | — |
| 2017-07-17 | $19.30 | $79.06 | 136,400 | — | — |
| 2017-07-14 | $19.25 | $78.86 | 89,900 | — | — |
| 2017-07-13 | $19.05 | $78.04 | 91,500 | — | — |
| 2017-07-12 | $18.95 | $77.63 | 108,600 | — | — |
| 2017-07-11 | $19.00 | $77.83 | 130,000 | — | — |
| 2017-07-10 | $18.90 | $77.42 | 143,000 | — | — |
| 2017-07-07 | $19.05 | $78.04 | 89,700 | — | — |
| 2017-07-06 | $18.90 | $77.42 | 140,100 | — | — |
| 2017-07-05 | $19.00 | $77.83 | 174,400 | — | — |
| 2017-07-03 | $19.20 | $77.83 | 89,200 | — | — |
| 2017-06-30 | $19.10 | $77.43 | 130,500 | — | — |
| 2017-06-29 | $19.25 | $78.03 | 148,500 | — | — |
| 2017-06-28 | $19.05 | $77.22 | 155,600 | — | — |
| 2017-06-27 | $18.70 | $75.81 | 173,300 | — | — |
| 2017-06-26 | $17.95 | $72.76 | 125,800 | — | — |
| 2017-06-23 | $17.55 | $71.14 | 166,100 | — | — |
| 2017-06-22 | $17.05 | $69.12 | 57,000 | — | — |
| 2017-06-21 | $16.85 | $68.31 | 70,300 | — | — |
| 2017-06-20 | $17.05 | $69.12 | 68,900 | — | — |
| 2017-06-19 | $16.75 | $67.90 | 133,900 | — | — |
| 2017-06-16 | $16.40 | $66.48 | 175,900 | — | — |
| 2017-06-15 | $16.65 | $67.49 | 41,700 | — | — |
| 2017-06-14 | $16.85 | $68.31 | 55,100 | — | — |
| 2017-06-13 | $16.95 | $68.71 | 50,600 | — | — |
| 2017-06-12 | $17.00 | $68.91 | 77,000 | — | — |
| 2017-06-09 | $16.90 | $68.51 | 111,200 | — | — |
| 2017-06-08 | $16.80 | $68.10 | 67,600 | — | — |
| 2017-06-07 | $16.30 | $66.08 | 64,900 | — | — |
| 2017-06-06 | $16.20 | $65.67 | 64,600 | — | — |
| 2017-06-05 | $16.25 | $65.87 | 49,800 | — | — |
| 2017-06-02 | $16.40 | $66.48 | 65,500 | — | — |
| 2017-06-01 | $16.40 | $66.48 | 78,800 | — | — |
| 2017-05-31 | $16.05 | $65.06 | 92,100 | — | — |
| 2017-05-30 | $16.20 | $65.67 | 57,200 | — | — |
| 2017-05-26 | $16.20 | $65.67 | 41,100 | — | — |
| 2017-05-25 | $16.25 | $65.87 | 68,600 | — | — |
| 2017-05-24 | $16.05 | $65.06 | 64,900 | — | — |
| 2017-05-23 | $16.45 | $66.68 | 75,500 | — | — |
| 2017-05-22 | $16.40 | $66.48 | 68,500 | — | — |
| 2017-05-19 | $16.50 | $66.89 | 74,100 | — | — |
| 2017-05-18 | $16.65 | $67.49 | 82,700 | — | — |
| 2017-05-17 | $16.80 | $68.10 | 112,000 | — | — |
| 2017-05-16 | $17.35 | $70.33 | 66,400 | — | — |
| 2017-05-15 | $16.95 | $68.71 | 83,500 | — | — |
| 2017-05-12 | $16.90 | $68.51 | 83,900 | — | — |
| 2017-05-11 | $17.40 | $70.54 | 63,700 | — | — |
| 2017-05-10 | $17.45 | $70.74 | 75,400 | — | — |
| 2017-05-09 | $17.50 | $70.94 | 85,500 | — | — |
| 2017-05-08 | $17.30 | $70.13 | 59,800 | — | — |
| 2017-05-05 | $17.50 | $70.94 | 48,000 | — | — |
| 2017-05-04 | $17.45 | $70.74 | 72,200 | — | — |
| 2017-05-03 | $17.40 | $70.54 | 102,500 | — | — |
| 2017-05-02 | $17.60 | $71.35 | 160,300 | — | — |
| 2017-05-01 | $17.50 | $70.94 | 104,800 | — | — |
| 2017-04-28 | $17.60 | $71.35 | 106,800 | — | — |
| 2017-04-27 | $17.70 | $71.75 | 90,300 | — | — |
| 2017-04-26 | $17.55 | $71.14 | 167,300 | — | — |
| 2017-04-25 | $17.10 | $69.32 | 211,300 | — | — |
| 2017-04-24 | $16.30 | $66.08 | 115,500 | — | — |
| 2017-04-21 | $16.30 | $66.08 | 88,100 | — | — |
| 2017-04-20 | $16.45 | $66.68 | 75,200 | — | — |
| 2017-04-19 | $15.90 | $64.45 | 110,000 | — | — |
| 2017-04-18 | $15.45 | $62.63 | 67,600 | — | — |
| 2017-04-17 | $15.55 | $63.04 | 73,600 | — | — |
| 2017-04-13 | $15.35 | $62.22 | 74,000 | — | — |
| 2017-04-12 | $15.60 | $63.24 | 78,500 | — | — |
| 2017-04-11 | $16.40 | $65.77 | 77,100 | — | — |
| 2017-04-10 | $15.95 | $63.97 | 93,300 | — | — |
| 2017-04-07 | $16.05 | $64.37 | 73,700 | — | — |
| 2017-04-06 | $15.90 | $63.77 | 83,900 | — | — |
| 2017-04-05 | $15.80 | $63.37 | 96,800 | — | — |
| 2017-04-04 | $16.05 | $64.37 | 87,200 | — | — |
| 2017-04-03 | $16.20 | $64.97 | 132,500 | — | — |
| 2017-03-31 | $17.00 | $68.18 | 296,500 | — | — |
| 2017-03-30 | $16.25 | $65.17 | 68,800 | — | — |
| 2017-03-29 | $15.95 | $63.97 | 63,700 | — | — |
| 2017-03-28 | $15.75 | $63.17 | 57,200 | — | — |
| 2017-03-27 | $15.50 | $62.16 | 40,700 | — | — |
| 2017-03-24 | $15.55 | $62.36 | 41,100 | — | — |
| 2017-03-23 | $15.65 | $62.76 | 92,900 | — | — |
| 2017-03-22 | $15.45 | $61.96 | 102,100 | — | — |
| 2017-03-21 | $15.70 | $62.96 | 102,800 | — | — |
| 2017-03-20 | $16.25 | $65.17 | 81,100 | — | — |
| 2017-03-17 | $16.80 | $67.38 | 159,000 | — | — |
| 2017-03-16 | $16.40 | $65.77 | 119,400 | — | — |
| 2017-03-15 | $16.45 | $65.97 | 61,800 | — | — |
| 2017-03-14 | $16.05 | $64.37 | 44,100 | — | — |
| 2017-03-13 | $16.10 | $64.57 | 97,500 | — | — |
| 2017-03-10 | $16.30 | $65.37 | 87,400 | — | — |
| 2017-03-09 | $16.05 | $64.37 | 80,800 | — | — |
| 2017-03-08 | $16.15 | $64.77 | 92,100 | — | — |
| 2017-03-07 | $16.15 | $64.77 | 64,100 | — | — |
| 2017-03-06 | $16.30 | $65.37 | 95,900 | — | — |
| 2017-03-03 | $16.45 | $65.97 | 85,400 | — | — |
| 2017-03-02 | $16.45 | $65.97 | 39,600 | — | — |
| 2017-03-01 | $16.70 | $66.98 | 73,700 | — | — |
| 2017-02-28 | $16.35 | $65.57 | 124,400 | — | — |
| 2017-02-27 | $17.00 | $68.18 | 179,000 | — | — |
| 2017-02-24 | $16.85 | $67.58 | 65,400 | — | — |
| 2017-02-23 | $16.95 | $67.98 | 65,000 | — | — |
| 2017-02-22 | $17.00 | $68.18 | 56,900 | — | — |
| 2017-02-21 | $17.25 | $69.18 | 126,900 | — | — |
| 2017-02-17 | $17.00 | $68.18 | 123,300 | — | — |
| 2017-02-16 | $17.20 | $68.98 | 114,700 | — | — |
| 2017-02-15 | $16.90 | $67.78 | 57,400 | — | — |
| 2017-02-14 | $16.80 | $67.38 | 72,300 | — | — |
| 2017-02-13 | $16.80 | $67.38 | 63,200 | — | — |
| 2017-02-10 | $16.85 | $67.58 | 60,600 | — | — |
| 2017-02-09 | $16.55 | $66.37 | 49,500 | — | — |
| 2017-02-08 | $16.35 | $65.57 | 86,900 | — | — |
| 2017-02-07 | $16.45 | $65.97 | 64,600 | — | — |
| 2017-02-06 | $16.55 | $66.37 | 43,800 | — | — |
| 2017-02-03 | $16.80 | $67.38 | 58,300 | — | — |
| 2017-02-02 | $16.55 | $66.37 | 62,200 | — | — |
| 2017-02-01 | $16.70 | $66.98 | 69,600 | — | — |
| 2017-01-31 | $16.90 | $67.78 | 87,500 | — | — |
| 2017-01-30 | $16.65 | $66.77 | 63,500 | — | — |
| 2017-01-27 | $16.85 | $67.58 | 83,700 | — | — |
| 2017-01-26 | $17.05 | $68.38 | 81,700 | — | — |
| 2017-01-25 | $17.50 | $70.18 | 81,200 | — | — |
| 2017-01-24 | $17.10 | $68.58 | 225,400 | — | — |
| 2017-01-23 | $17.00 | $68.18 | 93,600 | — | — |
| 2017-01-20 | $16.70 | $66.98 | 101,300 | — | — |
| 2017-01-19 | $16.70 | $66.98 | 95,800 | — | — |
| 2017-01-18 | $17.10 | $68.58 | 171,500 | — | — |
| 2017-01-17 | $17.25 | $69.18 | 189,500 | — | — |
| 2017-01-13 | $16.65 | $66.77 | 105,700 | — | — |
| 2017-01-12 | $16.40 | $65.77 | 78,700 | — | — |
| 2017-01-11 | $16.95 | $67.98 | 79,800 | — | — |
| 2017-01-10 | $17.00 | $68.18 | 105,100 | — | — |
| 2017-01-09 | $17.00 | $68.18 | 93,300 | — | — |
| 2017-01-06 | $17.20 | $68.28 | 95,700 | — | — |
| 2017-01-05 | $17.60 | $69.87 | 120,700 | — | — |
| 2017-01-04 | $17.65 | $70.06 | 91,600 | — | — |
| 2017-01-03 | $17.85 | $70.86 | 132,500 | — | — |