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 | $19.31 | $45.20 | 937,400 | — | — |
| 2017-12-28 | $19.43 | $45.48 | 588,800 | — | — |
| 2017-12-27 | $19.35 | $45.29 | 628,600 | — | — |
| 2017-12-26 | $19.43 | $45.48 | 506,700 | — | — |
| 2017-12-22 | $19.66 | $46.02 | 531,700 | — | — |
| 2017-12-21 | $19.54 | $45.74 | 524,500 | — | — |
| 2017-12-20 | $19.58 | $45.83 | 712,900 | — | — |
| 2017-12-19 | $19.55 | $45.76 | 904,000 | — | — |
| 2017-12-18 | $19.79 | $46.32 | 1,546,900 | — | — |
| 2017-12-15 | $19.61 | $45.90 | 3,926,000 | — | — |
| 2017-12-14 | $19.79 | $46.32 | 1,532,200 | — | — |
| 2017-12-13 | $19.68 | $46.07 | 1,212,600 | — | — |
| 2017-12-12 | $19.72 | $46.16 | 995,200 | — | — |
| 2017-12-11 | $20.18 | $47.24 | 2,111,900 | — | — |
| 2017-12-08 | $20.26 | $47.42 | 1,034,500 | — | — |
| 2017-12-07 | $20.20 | $47.28 | 861,300 | — | — |
| 2017-12-06 | $20.34 | $47.61 | 1,056,900 | — | — |
| 2017-12-05 | $19.98 | $46.77 | 1,493,600 | — | — |
| 2017-12-04 | $20.11 | $47.07 | 1,275,800 | — | — |
| 2017-12-01 | $20.07 | $46.98 | 1,277,100 | — | — |
| 2017-11-30 | $19.98 | $46.77 | 1,485,800 | — | — |
| 2017-11-29 | $20.03 | $46.49 | 1,774,400 | — | — |
| 2017-11-28 | $19.60 | $45.49 | 1,328,000 | — | — |
| 2017-11-27 | $19.41 | $45.05 | 605,700 | — | — |
| 2017-11-24 | $19.39 | $45.00 | 293,800 | — | — |
| 2017-11-22 | $19.39 | $45.00 | 617,600 | — | — |
| 2017-11-21 | $19.33 | $44.86 | 1,269,400 | — | — |
| 2017-11-20 | $19.70 | $45.72 | 1,252,600 | — | — |
| 2017-11-17 | $19.78 | $45.91 | 2,055,900 | — | — |
| 2017-11-16 | $20.16 | $46.79 | 3,421,200 | — | — |
| 2017-11-15 | $19.55 | $45.37 | 3,157,100 | — | — |
| 2017-11-14 | $19.57 | $45.42 | 2,036,500 | — | — |
| 2017-11-13 | $18.90 | $43.86 | 2,002,000 | — | — |
| 2017-11-10 | $18.70 | $43.40 | 1,386,800 | — | — |
| 2017-11-09 | $18.36 | $42.61 | 3,311,100 | — | — |
| 2017-11-08 | $18.02 | $41.82 | 2,009,600 | — | — |
| 2017-11-07 | $17.90 | $41.54 | 1,638,100 | — | — |
| 2017-11-06 | $17.99 | $41.75 | 1,270,400 | — | — |
| 2017-11-03 | $18.34 | $42.57 | 1,235,400 | — | — |
| 2017-11-02 | $18.73 | $43.47 | 1,017,500 | — | — |
| 2017-11-01 | $19.01 | $44.12 | 575,800 | — | — |
| 2017-10-31 | $19.03 | $44.17 | 707,100 | — | — |
| 2017-10-30 | $18.67 | $43.33 | 738,800 | — | — |
| 2017-10-27 | $18.97 | $44.03 | 641,700 | — | — |
| 2017-10-26 | $18.76 | $43.54 | 503,500 | — | — |
| 2017-10-25 | $18.66 | $43.31 | 520,700 | — | — |
| 2017-10-24 | $18.55 | $43.05 | 485,100 | — | — |
| 2017-10-23 | $18.56 | $43.08 | 492,000 | — | — |
| 2017-10-20 | $18.70 | $43.40 | 609,600 | — | — |
| 2017-10-19 | $18.68 | $43.35 | 427,100 | — | — |
| 2017-10-18 | $18.75 | $43.52 | 823,500 | — | — |
| 2017-10-17 | $18.82 | $43.68 | 1,568,200 | — | — |
| 2017-10-16 | $18.95 | $43.98 | 639,400 | — | — |
| 2017-10-13 | $18.95 | $43.98 | 881,300 | — | — |
| 2017-10-12 | $18.73 | $43.47 | 1,120,700 | — | — |
| 2017-10-11 | $18.75 | $43.52 | 1,133,300 | — | — |
| 2017-10-10 | $18.80 | $43.63 | 921,000 | — | — |
| 2017-10-09 | $18.70 | $43.40 | 764,200 | — | — |
| 2017-10-06 | $18.75 | $43.52 | 755,800 | — | — |
| 2017-10-05 | $18.70 | $43.40 | 783,000 | — | — |
| 2017-10-04 | $18.83 | $43.70 | 1,061,800 | — | — |
| 2017-10-03 | $18.67 | $43.33 | 1,198,000 | — | — |
| 2017-10-02 | $18.71 | $43.42 | 1,696,400 | — | — |
| 2017-09-29 | $18.81 | $43.66 | 1,466,000 | — | — |
| 2017-09-28 | $18.75 | $43.52 | 1,847,800 | — | — |
| 2017-09-27 | $18.24 | $42.33 | 2,914,500 | — | — |
| 2017-09-26 | $18.75 | $43.52 | 1,724,500 | — | — |
| 2017-09-25 | $18.36 | $42.61 | 986,500 | — | — |
| 2017-09-22 | $18.13 | $42.08 | 987,600 | — | — |
| 2017-09-21 | $18.16 | $42.15 | 702,900 | — | — |
| 2017-09-20 | $18.31 | $42.50 | 1,119,900 | — | — |
| 2017-09-19 | $18.30 | $42.47 | 994,100 | — | — |
| 2017-09-18 | $18.38 | $42.66 | 887,900 | — | — |
| 2017-09-15 | $18.31 | $42.50 | 1,765,600 | — | — |
| 2017-09-14 | $18.22 | $42.29 | 1,118,800 | — | — |
| 2017-09-13 | $18.08 | $41.96 | 1,250,600 | — | — |
| 2017-09-12 | $18.05 | $41.89 | 1,186,700 | — | — |
| 2017-09-11 | $18.12 | $42.05 | 1,936,900 | — | — |
| 2017-09-08 | $17.74 | $41.17 | 1,429,300 | — | — |
| 2017-09-07 | $17.52 | $40.66 | 2,021,600 | — | — |
| 2017-09-06 | $17.46 | $40.52 | 1,109,500 | — | — |
| 2017-09-05 | $17.38 | $40.34 | 1,373,200 | — | — |
| 2017-09-01 | $17.47 | $40.55 | 1,849,700 | — | — |
| 2017-08-31 | $17.37 | $40.31 | 1,941,800 | — | — |
| 2017-08-30 | $17.46 | $40.52 | 1,010,700 | — | — |
| 2017-08-29 | $17.52 | $40.27 | 1,046,200 | — | — |
| 2017-08-28 | $17.44 | $40.08 | 1,097,400 | — | — |
| 2017-08-25 | $17.72 | $40.73 | 1,262,600 | — | — |
| 2017-08-24 | $17.40 | $39.99 | 1,684,000 | — | — |
| 2017-08-23 | $17.98 | $41.32 | 946,700 | — | — |
| 2017-08-22 | $18.16 | $41.74 | 1,110,700 | — | — |
| 2017-08-21 | $17.92 | $41.19 | 790,900 | — | — |
| 2017-08-18 | $17.87 | $41.07 | 1,119,500 | — | — |
| 2017-08-17 | $17.71 | $40.70 | 1,092,100 | — | — |
| 2017-08-16 | $17.85 | $41.03 | 1,504,500 | — | — |
| 2017-08-15 | $17.80 | $40.91 | 1,211,500 | — | — |
| 2017-08-14 | $18.01 | $41.39 | 1,361,100 | — | — |
| 2017-08-11 | $17.68 | $40.64 | 1,965,700 | — | — |
| 2017-08-10 | $17.40 | $39.99 | 3,010,800 | — | — |
| 2017-08-09 | $17.53 | $40.29 | 2,341,800 | — | — |
| 2017-08-08 | $17.40 | $39.99 | 1,967,500 | — | — |
| 2017-08-07 | $17.79 | $40.89 | 1,518,200 | — | — |
| 2017-08-04 | $17.71 | $40.70 | 955,100 | — | — |
| 2017-08-03 | $17.66 | $40.59 | 1,175,300 | — | — |
| 2017-08-02 | $17.63 | $40.52 | 878,100 | — | — |
| 2017-08-01 | $17.48 | $40.18 | 1,101,200 | — | — |
| 2017-07-31 | $17.59 | $40.43 | 1,125,900 | — | — |
| 2017-07-28 | $17.40 | $39.99 | 1,400,600 | — | — |
| 2017-07-27 | $17.96 | $41.28 | 1,367,100 | — | — |
| 2017-07-26 | $17.74 | $40.77 | 988,200 | — | — |
| 2017-07-25 | $18.05 | $41.49 | 1,397,500 | — | — |
| 2017-07-24 | $17.72 | $40.73 | 803,600 | — | — |
| 2017-07-21 | $17.80 | $40.91 | 586,200 | — | — |
| 2017-07-20 | $17.90 | $41.14 | 892,000 | — | — |
| 2017-07-19 | $17.76 | $40.82 | 899,800 | — | — |
| 2017-07-18 | $17.49 | $40.20 | 1,017,100 | — | — |
| 2017-07-17 | $17.62 | $40.50 | 886,600 | — | — |
| 2017-07-14 | $17.55 | $40.34 | 1,078,300 | — | — |
| 2017-07-13 | $17.33 | $39.83 | 1,109,000 | — | — |
| 2017-07-12 | $17.17 | $39.46 | 1,278,300 | — | — |
| 2017-07-11 | $17.03 | $39.14 | 1,085,400 | — | — |
| 2017-07-10 | $17.10 | $39.30 | 1,295,800 | — | — |
| 2017-07-07 | $17.31 | $39.78 | 1,079,500 | — | — |
| 2017-07-06 | $17.06 | $39.21 | 2,311,500 | — | — |
| 2017-07-05 | $17.00 | $39.07 | 1,288,300 | — | — |
| 2017-07-03 | $17.25 | $39.65 | 577,100 | — | — |
| 2017-06-30 | $17.31 | $39.78 | 1,119,400 | — | — |
| 2017-06-29 | $17.38 | $39.95 | 754,100 | — | — |
| 2017-06-28 | $17.79 | $40.89 | 931,500 | — | — |
| 2017-06-27 | $17.61 | $40.47 | 1,107,000 | — | — |
| 2017-06-26 | $17.71 | $40.70 | 972,400 | — | — |
| 2017-06-23 | $17.54 | $40.31 | 4,236,700 | — | — |
| 2017-06-22 | $17.35 | $39.88 | 1,402,300 | — | — |
| 2017-06-21 | $17.37 | $39.92 | 2,304,500 | — | — |
| 2017-06-20 | $17.33 | $39.83 | 1,379,000 | — | — |
| 2017-06-19 | $17.83 | $40.98 | 1,152,300 | — | — |
| 2017-06-16 | $17.67 | $40.61 | 3,998,400 | — | — |
| 2017-06-15 | $18.32 | $42.11 | 1,050,800 | — | — |
| 2017-06-14 | $18.39 | $42.27 | 844,100 | — | — |
| 2017-06-13 | $18.42 | $42.34 | 791,400 | — | — |
| 2017-06-12 | $18.29 | $42.04 | 877,300 | — | — |
| 2017-06-09 | $18.28 | $42.01 | 914,700 | — | — |
| 2017-06-08 | $18.24 | $41.92 | 632,500 | — | — |
| 2017-06-07 | $18.46 | $42.43 | 1,518,500 | — | — |
| 2017-06-06 | $18.52 | $42.18 | 1,040,500 | — | — |
| 2017-06-05 | $18.68 | $42.54 | 864,800 | — | — |
| 2017-06-02 | $18.70 | $42.59 | 1,015,200 | — | — |
| 2017-06-01 | $18.87 | $42.97 | 880,800 | — | — |
| 2017-05-31 | $18.48 | $42.08 | 1,469,600 | — | — |
| 2017-05-30 | $18.53 | $42.20 | 1,080,700 | — | — |
| 2017-05-26 | $18.56 | $42.27 | 1,626,100 | — | — |
| 2017-05-25 | $18.49 | $42.11 | 1,098,500 | — | — |
| 2017-05-24 | $18.64 | $42.45 | 1,505,100 | — | — |
| 2017-05-23 | $18.56 | $42.27 | 1,090,300 | — | — |
| 2017-05-22 | $18.64 | $42.45 | 1,254,500 | — | — |
| 2017-05-19 | $18.51 | $42.15 | 1,912,500 | — | — |
| 2017-05-18 | $18.33 | $41.74 | 3,717,000 | — | — |
| 2017-05-17 | $19.40 | $44.18 | 2,158,500 | — | — |
| 2017-05-16 | $19.62 | $44.68 | 1,756,200 | — | — |
| 2017-05-15 | $19.63 | $44.70 | 1,220,000 | — | — |
| 2017-05-12 | $19.35 | $44.07 | 1,096,200 | — | — |
| 2017-05-11 | $19.45 | $44.29 | 1,069,700 | — | — |
| 2017-05-10 | $19.27 | $43.88 | 874,600 | — | — |
| 2017-05-09 | $19.00 | $43.27 | 1,084,800 | — | — |
| 2017-05-08 | $18.91 | $43.06 | 1,120,400 | — | — |
| 2017-05-05 | $18.80 | $42.81 | 1,100,500 | — | — |
| 2017-05-04 | $18.96 | $43.18 | 1,395,900 | — | — |
| 2017-05-03 | $18.79 | $42.79 | 2,322,000 | — | — |
| 2017-05-02 | $18.65 | $42.47 | 2,483,200 | — | — |
| 2017-05-01 | $19.36 | $44.09 | 1,058,900 | — | — |
| 2017-04-28 | $19.61 | $44.66 | 1,146,400 | — | — |
| 2017-04-27 | $19.85 | $45.20 | 1,095,600 | — | — |
| 2017-04-26 | $19.82 | $45.14 | 1,502,400 | — | — |
| 2017-04-25 | $19.84 | $45.18 | 946,200 | — | — |
| 2017-04-24 | $19.88 | $45.27 | 1,237,200 | — | — |
| 2017-04-21 | $19.84 | $45.18 | 1,065,000 | — | — |
| 2017-04-20 | $19.83 | $45.16 | 971,400 | — | — |
| 2017-04-19 | $19.72 | $44.91 | 1,058,100 | — | — |
| 2017-04-18 | $19.63 | $44.70 | 1,199,000 | — | — |
| 2017-04-17 | $19.55 | $44.52 | 1,003,800 | — | — |
| 2017-04-13 | $19.27 | $43.88 | 1,049,600 | — | — |
| 2017-04-12 | $19.59 | $44.61 | 882,400 | — | — |
| 2017-04-11 | $19.49 | $44.38 | 986,900 | — | — |
| 2017-04-10 | $19.46 | $44.32 | 923,100 | — | — |
| 2017-04-07 | $19.42 | $44.22 | 598,300 | — | — |
| 2017-04-06 | $19.53 | $44.48 | 1,117,200 | — | — |
| 2017-04-05 | $19.22 | $43.77 | 1,086,300 | — | — |
| 2017-04-04 | $19.35 | $44.07 | 810,600 | — | — |
| 2017-04-03 | $19.30 | $43.95 | 1,797,600 | — | — |
| 2017-03-31 | $19.41 | $44.20 | 1,510,500 | — | — |
| 2017-03-30 | $19.47 | $44.34 | 932,800 | — | — |
| 2017-03-29 | $19.50 | $44.41 | 926,200 | — | — |
| 2017-03-28 | $19.41 | $44.20 | 998,500 | — | — |
| 2017-03-27 | $19.44 | $44.27 | 1,032,000 | — | — |
| 2017-03-24 | $19.41 | $44.20 | 1,200,400 | — | — |
| 2017-03-23 | $19.35 | $44.07 | 1,179,200 | — | — |
| 2017-03-22 | $19.34 | $44.04 | 1,038,000 | — | — |
| 2017-03-21 | $19.47 | $44.34 | 1,115,200 | — | — |
| 2017-03-20 | $19.64 | $44.73 | 1,253,700 | — | — |
| 2017-03-17 | $19.65 | $44.75 | 3,362,600 | — | — |
| 2017-03-16 | $19.53 | $44.48 | 932,000 | — | — |
| 2017-03-15 | $19.58 | $44.59 | 1,241,000 | — | — |
| 2017-03-14 | $19.29 | $43.93 | 1,364,900 | — | — |
| 2017-03-13 | $19.08 | $43.45 | 1,244,000 | — | — |
| 2017-03-10 | $19.17 | $43.66 | 1,363,600 | — | — |
| 2017-03-09 | $19.08 | $43.45 | 741,800 | — | — |
| 2017-03-08 | $19.11 | $43.52 | 990,300 | — | — |
| 2017-03-07 | $19.06 | $43.40 | 567,700 | — | — |
| 2017-03-06 | $19.17 | $43.66 | 939,900 | — | — |
| 2017-03-03 | $19.20 | $43.72 | 691,600 | — | — |
| 2017-03-02 | $19.26 | $43.86 | 745,700 | — | — |
| 2017-03-01 | $19.29 | $43.93 | 1,305,400 | — | — |
| 2017-02-28 | $19.26 | $43.50 | 2,466,300 | — | — |
| 2017-02-27 | $19.31 | $43.61 | 1,356,200 | — | — |
| 2017-02-24 | $19.20 | $43.36 | 1,673,700 | — | — |
| 2017-02-23 | $19.20 | $43.36 | 1,931,100 | — | — |
| 2017-02-22 | $19.18 | $43.32 | 1,922,100 | — | — |
| 2017-02-21 | $19.46 | $43.95 | 1,259,900 | — | — |
| 2017-02-17 | $19.57 | $44.20 | 1,931,100 | — | — |
| 2017-02-16 | $19.41 | $43.83 | 1,756,200 | — | — |
| 2017-02-15 | $19.30 | $43.59 | 3,895,300 | — | — |
| 2017-02-14 | $18.99 | $42.89 | 6,310,800 | — | — |
| 2017-02-13 | $20.84 | $47.06 | 2,722,400 | — | — |
| 2017-02-10 | $20.71 | $46.77 | 1,728,400 | — | — |
| 2017-02-09 | $20.70 | $46.75 | 1,270,400 | — | — |
| 2017-02-08 | $20.33 | $45.91 | 1,151,200 | — | — |
| 2017-02-07 | $20.24 | $45.71 | 1,401,500 | — | — |
| 2017-02-06 | $20.17 | $45.55 | 1,027,700 | — | — |
| 2017-02-03 | $20.24 | $45.71 | 1,425,300 | — | — |
| 2017-02-02 | $20.17 | $45.55 | 1,406,400 | — | — |
| 2017-02-01 | $20.04 | $45.26 | 1,396,100 | — | — |
| 2017-01-31 | $20.11 | $45.42 | 1,732,100 | — | — |
| 2017-01-30 | $19.94 | $45.03 | 1,159,500 | — | — |
| 2017-01-27 | $19.97 | $45.10 | 1,333,700 | — | — |
| 2017-01-26 | $19.98 | $45.12 | 1,210,400 | — | — |
| 2017-01-25 | $19.96 | $45.08 | 904,500 | — | — |
| 2017-01-24 | $19.90 | $44.94 | 1,662,500 | — | — |
| 2017-01-23 | $19.84 | $44.81 | 1,124,300 | — | — |
| 2017-01-20 | $19.80 | $44.72 | 1,108,500 | — | — |
| 2017-01-19 | $19.64 | $44.35 | 1,108,600 | — | — |
| 2017-01-18 | $19.81 | $44.74 | 1,358,400 | — | — |
| 2017-01-17 | $19.66 | $44.40 | 1,789,800 | — | — |
| 2017-01-13 | $20.04 | $45.26 | 1,499,500 | — | — |
| 2017-01-12 | $19.78 | $44.67 | 1,024,300 | — | — |
| 2017-01-11 | $19.78 | $44.67 | 1,559,200 | — | — |
| 2017-01-10 | $19.55 | $44.15 | 2,483,300 | — | — |
| 2017-01-09 | $19.44 | $43.90 | 1,847,700 | — | — |
| 2017-01-06 | $19.67 | $44.42 | 1,571,800 | — | — |
| 2017-01-05 | $19.92 | $44.99 | 3,397,500 | — | — |
| 2017-01-04 | $20.05 | $45.28 | 2,281,100 | — | — |
| 2017-01-03 | $19.93 | $45.01 | 2,099,300 | — | — |