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 | $20.09 | $40.38 | 154,900 | — | — |
| 2017-12-28 | $20.24 | $40.68 | 77,200 | — | — |
| 2017-12-27 | $20.24 | $40.68 | 382,900 | — | — |
| 2017-12-26 | $20.26 | $40.72 | 62,100 | — | — |
| 2017-12-22 | $20.36 | $40.92 | 93,100 | — | — |
| 2017-12-21 | $20.54 | $41.28 | 123,200 | — | — |
| 2017-12-20 | $20.39 | $40.98 | 110,400 | — | — |
| 2017-12-19 | $19.97 | $40.14 | 340,800 | — | — |
| 2017-12-18 | $20.46 | $41.12 | 210,700 | — | — |
| 2017-12-15 | $19.60 | $39.39 | 1,060,700 | — | — |
| 2017-12-14 | $19.34 | $38.87 | 208,500 | — | — |
| 2017-12-13 | $19.76 | $39.71 | 220,900 | — | — |
| 2017-12-12 | $19.80 | $39.79 | 117,800 | — | — |
| 2017-12-11 | $19.93 | $40.06 | 184,100 | — | — |
| 2017-12-08 | $20.26 | $40.72 | 90,900 | — | — |
| 2017-12-07 | $20.40 | $41.00 | 153,400 | — | — |
| 2017-12-06 | $20.45 | $41.10 | 134,700 | — | — |
| 2017-12-05 | $20.63 | $41.46 | 156,000 | — | — |
| 2017-12-04 | $20.99 | $42.19 | 254,900 | — | — |
| 2017-12-01 | $21.00 | $42.21 | 286,600 | — | — |
| 2017-11-30 | $21.50 | $43.21 | 158,900 | — | — |
| 2017-11-29 | $21.46 | $43.13 | 164,200 | — | — |
| 2017-11-28 | $21.51 | $43.23 | 542,300 | — | — |
| 2017-11-27 | $20.89 | $41.99 | 168,300 | — | — |
| 2017-11-24 | $20.78 | $41.76 | 99,800 | — | — |
| 2017-11-22 | $20.92 | $42.05 | 159,000 | — | — |
| 2017-11-21 | $21.01 | $42.23 | 393,500 | — | — |
| 2017-11-20 | $20.81 | $41.82 | 464,700 | — | — |
| 2017-11-17 | $20.71 | $41.62 | 660,800 | — | — |
| 2017-11-16 | $20.89 | $41.99 | 395,500 | — | — |
| 2017-11-15 | $20.40 | $41.00 | 567,400 | — | — |
| 2017-11-14 | $20.92 | $42.05 | 155,000 | — | — |
| 2017-11-13 | $20.92 | $42.05 | 276,000 | — | — |
| 2017-11-10 | $20.82 | $41.70 | 157,200 | — | — |
| 2017-11-09 | $20.71 | $41.48 | 180,200 | — | — |
| 2017-11-08 | $21.00 | $42.06 | 210,300 | — | — |
| 2017-11-07 | $21.23 | $42.53 | 238,600 | — | — |
| 2017-11-06 | $21.72 | $43.51 | 280,500 | — | — |
| 2017-11-03 | $22.12 | $44.31 | 277,100 | — | — |
| 2017-11-02 | $23.06 | $46.19 | 921,200 | — | — |
| 2017-11-01 | $21.13 | $42.32 | 399,900 | — | — |
| 2017-10-31 | $21.35 | $42.77 | 166,100 | — | — |
| 2017-10-30 | $20.83 | $41.72 | 147,000 | — | — |
| 2017-10-27 | $21.39 | $42.85 | 212,800 | — | — |
| 2017-10-26 | $21.44 | $42.95 | 133,700 | — | — |
| 2017-10-25 | $21.21 | $42.48 | 156,300 | — | — |
| 2017-10-24 | $21.44 | $42.95 | 229,100 | — | — |
| 2017-10-23 | $21.33 | $42.73 | 142,400 | — | — |
| 2017-10-20 | $21.45 | $42.97 | 418,700 | — | — |
| 2017-10-19 | $21.41 | $42.89 | 120,300 | — | — |
| 2017-10-18 | $21.51 | $43.09 | 231,200 | — | — |
| 2017-10-17 | $21.39 | $42.85 | 127,000 | — | — |
| 2017-10-16 | $21.59 | $43.25 | 196,700 | — | — |
| 2017-10-13 | $21.44 | $42.95 | 375,800 | — | — |
| 2017-10-12 | $21.40 | $42.87 | 296,900 | — | — |
| 2017-10-11 | $21.49 | $43.05 | 153,200 | — | — |
| 2017-10-10 | $21.62 | $43.31 | 138,200 | — | — |
| 2017-10-09 | $21.65 | $43.37 | 145,600 | — | — |
| 2017-10-06 | $21.58 | $43.23 | 151,100 | — | — |
| 2017-10-05 | $21.65 | $43.37 | 121,900 | — | — |
| 2017-10-04 | $21.74 | $43.55 | 157,200 | — | — |
| 2017-10-03 | $21.86 | $43.79 | 318,500 | — | — |
| 2017-10-02 | $21.60 | $43.27 | 307,800 | — | — |
| 2017-09-29 | $21.28 | $42.63 | 352,100 | — | — |
| 2017-09-28 | $21.13 | $42.32 | 221,100 | — | — |
| 2017-09-27 | $20.91 | $41.88 | 487,100 | — | — |
| 2017-09-26 | $20.57 | $41.20 | 258,600 | — | — |
| 2017-09-25 | $20.47 | $41.00 | 278,100 | — | — |
| 2017-09-22 | $20.29 | $40.64 | 205,500 | — | — |
| 2017-09-21 | $20.21 | $40.48 | 185,000 | — | — |
| 2017-09-20 | $20.43 | $40.92 | 219,400 | — | — |
| 2017-09-19 | $20.45 | $40.96 | 215,600 | — | — |
| 2017-09-18 | $20.37 | $40.80 | 251,900 | — | — |
| 2017-09-15 | $19.98 | $40.02 | 529,200 | — | — |
| 2017-09-14 | $19.71 | $39.48 | 327,800 | — | — |
| 2017-09-13 | $19.08 | $38.22 | 371,200 | — | — |
| 2017-09-12 | $18.70 | $37.46 | 577,200 | — | — |
| 2017-09-11 | $18.44 | $36.94 | 313,200 | — | — |
| 2017-09-08 | $18.34 | $36.74 | 252,800 | — | — |
| 2017-09-07 | $18.29 | $36.64 | 326,000 | — | — |
| 2017-09-06 | $18.47 | $37.00 | 218,600 | — | — |
| 2017-09-05 | $18.70 | $37.46 | 494,900 | — | — |
| 2017-09-01 | $18.84 | $37.74 | 199,800 | — | — |
| 2017-08-31 | $18.69 | $37.44 | 275,500 | — | — |
| 2017-08-30 | $18.53 | $37.12 | 158,500 | — | — |
| 2017-08-29 | $18.31 | $36.68 | 147,900 | — | — |
| 2017-08-28 | $18.29 | $36.64 | 141,300 | — | — |
| 2017-08-25 | $18.30 | $36.66 | 118,100 | — | — |
| 2017-08-24 | $18.30 | $36.66 | 206,600 | — | — |
| 2017-08-23 | $18.45 | $36.96 | 263,200 | — | — |
| 2017-08-22 | $18.27 | $36.60 | 356,500 | — | — |
| 2017-08-21 | $18.15 | $36.36 | 266,300 | — | — |
| 2017-08-18 | $18.36 | $36.78 | 373,500 | — | — |
| 2017-08-17 | $18.41 | $36.88 | 310,600 | — | — |
| 2017-08-16 | $18.53 | $37.12 | 444,500 | — | — |
| 2017-08-15 | $18.60 | $37.26 | 280,000 | — | — |
| 2017-08-14 | $18.38 | $36.82 | 511,200 | — | — |
| 2017-08-11 | $18.29 | $36.64 | 377,300 | — | — |
| 2017-08-10 | $18.31 | $36.54 | 394,900 | — | — |
| 2017-08-09 | $18.55 | $37.01 | 388,000 | — | — |
| 2017-08-08 | $18.85 | $37.61 | 841,100 | — | — |
| 2017-08-07 | $18.51 | $36.93 | 249,200 | — | — |
| 2017-08-04 | $18.54 | $36.99 | 249,000 | — | — |
| 2017-08-03 | $18.37 | $36.66 | 189,700 | — | — |
| 2017-08-02 | $18.50 | $36.91 | 351,300 | — | — |
| 2017-08-01 | $18.56 | $37.03 | 303,600 | — | — |
| 2017-07-31 | $18.50 | $36.91 | 332,600 | — | — |
| 2017-07-28 | $18.49 | $36.90 | 153,700 | — | — |
| 2017-07-27 | $18.40 | $36.72 | 202,700 | — | — |
| 2017-07-26 | $18.40 | $36.72 | 433,200 | — | — |
| 2017-07-25 | $18.31 | $36.54 | 206,300 | — | — |
| 2017-07-24 | $18.26 | $36.44 | 405,000 | — | — |
| 2017-07-21 | $18.21 | $36.34 | 232,700 | — | — |
| 2017-07-20 | $18.20 | $36.32 | 184,200 | — | — |
| 2017-07-19 | $18.06 | $36.04 | 122,300 | — | — |
| 2017-07-18 | $17.98 | $35.88 | 213,000 | — | — |
| 2017-07-17 | $18.05 | $36.02 | 196,200 | — | — |
| 2017-07-14 | $17.87 | $35.66 | 214,300 | — | — |
| 2017-07-13 | $17.77 | $35.46 | 190,300 | — | — |
| 2017-07-12 | $17.75 | $35.42 | 256,600 | — | — |
| 2017-07-11 | $17.84 | $35.60 | 296,200 | — | — |
| 2017-07-10 | $17.65 | $35.22 | 370,400 | — | — |
| 2017-07-07 | $17.70 | $35.32 | 180,500 | — | — |
| 2017-07-06 | $17.38 | $34.68 | 267,900 | — | — |
| 2017-07-05 | $17.52 | $34.96 | 349,300 | — | — |
| 2017-07-03 | $17.59 | $35.10 | 121,300 | — | — |
| 2017-06-30 | $17.36 | $34.64 | 181,000 | — | — |
| 2017-06-29 | $17.39 | $34.70 | 223,100 | — | — |
| 2017-06-28 | $17.55 | $35.02 | 328,700 | — | — |
| 2017-06-27 | $16.83 | $33.58 | 409,300 | — | — |
| 2017-06-26 | $16.59 | $33.10 | 264,000 | — | — |
| 2017-06-23 | $16.54 | $33.00 | 806,200 | — | — |
| 2017-06-22 | $16.40 | $32.72 | 255,400 | — | — |
| 2017-06-21 | $16.58 | $33.08 | 186,800 | — | — |
| 2017-06-20 | $16.82 | $33.56 | 342,000 | — | — |
| 2017-06-19 | $17.00 | $33.92 | 197,900 | — | — |
| 2017-06-16 | $17.10 | $34.12 | 440,000 | — | — |
| 2017-06-15 | $17.22 | $34.36 | 231,400 | — | — |
| 2017-06-14 | $17.28 | $34.48 | 372,300 | — | — |
| 2017-06-13 | $17.31 | $34.54 | 296,400 | — | — |
| 2017-06-12 | $17.09 | $34.10 | 497,300 | — | — |
| 2017-06-09 | $17.01 | $33.94 | 287,200 | — | — |
| 2017-06-08 | $16.77 | $33.46 | 418,900 | — | — |
| 2017-06-07 | $16.36 | $32.64 | 163,300 | — | — |
| 2017-06-06 | $16.41 | $32.74 | 181,600 | — | — |
| 2017-06-05 | $16.41 | $32.74 | 133,100 | — | — |
| 2017-06-02 | $16.41 | $32.74 | 185,300 | — | — |
| 2017-06-01 | $16.13 | $32.19 | 336,100 | — | — |
| 2017-05-31 | $15.68 | $31.29 | 162,300 | — | — |
| 2017-05-30 | $15.81 | $31.55 | 94,500 | — | — |
| 2017-05-26 | $15.98 | $31.89 | 121,500 | — | — |
| 2017-05-25 | $15.99 | $31.91 | 174,500 | — | — |
| 2017-05-24 | $15.92 | $31.77 | 192,300 | — | — |
| 2017-05-23 | $16.12 | $32.17 | 155,600 | — | — |
| 2017-05-22 | $16.16 | $32.25 | 102,800 | — | — |
| 2017-05-19 | $16.11 | $32.15 | 158,000 | — | — |
| 2017-05-18 | $16.08 | $32.09 | 239,700 | — | — |
| 2017-05-17 | $16.14 | $32.21 | 210,000 | — | — |
| 2017-05-16 | $16.71 | $33.34 | 164,900 | — | — |
| 2017-05-15 | $16.64 | $33.20 | 222,700 | — | — |
| 2017-05-12 | $16.60 | $33.12 | 204,000 | — | — |
| 2017-05-11 | $16.91 | $33.74 | 264,500 | — | — |
| 2017-05-10 | $17.02 | $33.96 | 327,800 | — | — |
| 2017-05-09 | $17.07 | $33.92 | 716,400 | — | — |
| 2017-05-08 | $16.24 | $32.27 | 232,800 | — | — |
| 2017-05-05 | $15.94 | $31.68 | 153,600 | — | — |
| 2017-05-04 | $15.91 | $31.62 | 193,400 | — | — |
| 2017-05-03 | $15.90 | $31.60 | 329,000 | — | — |
| 2017-05-02 | $15.85 | $31.50 | 241,200 | — | — |
| 2017-05-01 | $15.71 | $31.22 | 222,000 | — | — |
| 2017-04-28 | $15.61 | $31.02 | 425,600 | — | — |
| 2017-04-27 | $15.38 | $30.56 | 610,200 | — | — |
| 2017-04-26 | $14.40 | $28.62 | 294,700 | — | — |
| 2017-04-25 | $14.21 | $28.24 | 344,300 | — | — |
| 2017-04-24 | $13.90 | $27.62 | 215,900 | — | — |
| 2017-04-21 | $13.52 | $26.87 | 642,600 | — | — |
| 2017-04-20 | $13.34 | $26.51 | 429,000 | — | — |
| 2017-04-19 | $13.44 | $26.71 | 290,700 | — | — |
| 2017-04-18 | $13.30 | $26.43 | 100,100 | — | — |
| 2017-04-17 | $13.33 | $26.49 | 172,100 | — | — |
| 2017-04-13 | $13.15 | $26.13 | 111,400 | — | — |
| 2017-04-12 | $13.41 | $26.65 | 112,400 | — | — |
| 2017-04-11 | $13.73 | $27.28 | 169,000 | — | — |
| 2017-04-10 | $13.47 | $26.77 | 177,200 | — | — |
| 2017-04-07 | $13.54 | $26.91 | 219,000 | — | — |
| 2017-04-06 | $13.43 | $26.69 | 133,100 | — | — |
| 2017-04-05 | $13.30 | $26.43 | 202,600 | — | — |
| 2017-04-04 | $13.39 | $26.61 | 145,100 | — | — |
| 2017-04-03 | $13.42 | $26.67 | 168,000 | — | — |
| 2017-03-31 | $13.81 | $27.44 | 308,100 | — | — |
| 2017-03-30 | $13.78 | $27.38 | 172,100 | — | — |
| 2017-03-29 | $13.63 | $27.09 | 125,400 | — | — |
| 2017-03-28 | $13.74 | $27.30 | 173,800 | — | — |
| 2017-03-27 | $13.67 | $27.17 | 256,100 | — | — |
| 2017-03-24 | $13.75 | $27.32 | 164,800 | — | — |
| 2017-03-23 | $13.74 | $27.30 | 123,800 | — | — |
| 2017-03-22 | $13.62 | $27.07 | 187,700 | — | — |
| 2017-03-21 | $13.62 | $27.07 | 229,100 | — | — |
| 2017-03-20 | $14.17 | $28.16 | 164,600 | — | — |
| 2017-03-17 | $14.40 | $28.62 | 452,100 | — | — |
| 2017-03-16 | $14.24 | $28.30 | 231,200 | — | — |
| 2017-03-15 | $14.38 | $28.58 | 167,400 | — | — |
| 2017-03-14 | $14.30 | $28.42 | 181,200 | — | — |
| 2017-03-13 | $14.15 | $28.12 | 178,700 | — | — |
| 2017-03-10 | $14.09 | $28.00 | 151,100 | — | — |
| 2017-03-09 | $13.91 | $27.64 | 151,500 | — | — |
| 2017-03-08 | $14.22 | $28.26 | 147,500 | — | — |
| 2017-03-07 | $14.69 | $29.05 | 312,600 | — | — |
| 2017-03-06 | $14.75 | $29.17 | 258,200 | — | — |
| 2017-03-03 | $15.10 | $29.86 | 204,700 | — | — |
| 2017-03-02 | $15.18 | $30.02 | 392,900 | — | — |
| 2017-03-01 | $15.44 | $30.54 | 348,600 | — | — |
| 2017-02-28 | $14.88 | $29.43 | 507,000 | — | — |
| 2017-02-27 | $15.41 | $30.48 | 195,900 | — | — |
| 2017-02-24 | $15.24 | $30.14 | 103,700 | — | — |
| 2017-02-23 | $15.21 | $30.08 | 121,800 | — | — |
| 2017-02-22 | $15.39 | $30.44 | 116,100 | — | — |
| 2017-02-21 | $15.47 | $30.60 | 249,200 | — | — |
| 2017-02-17 | $15.28 | $30.22 | 228,800 | — | — |
| 2017-02-16 | $15.48 | $30.62 | 268,000 | — | — |
| 2017-02-15 | $15.61 | $30.87 | 229,500 | — | — |
| 2017-02-14 | $15.33 | $30.32 | 278,800 | — | — |
| 2017-02-13 | $15.61 | $30.87 | 607,400 | — | — |
| 2017-02-10 | $15.27 | $30.20 | 264,600 | — | — |
| 2017-02-09 | $15.14 | $29.94 | 335,700 | — | — |
| 2017-02-08 | $15.05 | $29.77 | 355,500 | — | — |
| 2017-02-07 | $15.22 | $30.10 | 232,400 | — | — |
| 2017-02-06 | $15.47 | $30.60 | 136,900 | — | — |
| 2017-02-03 | $15.81 | $31.27 | 170,000 | — | — |
| 2017-02-02 | $15.88 | $31.41 | 291,300 | — | — |
| 2017-02-01 | $15.69 | $31.03 | 250,400 | — | — |
| 2017-01-31 | $15.54 | $30.73 | 185,500 | — | — |
| 2017-01-30 | $15.48 | $30.62 | 188,400 | — | — |
| 2017-01-27 | $15.80 | $31.25 | 118,200 | — | — |
| 2017-01-26 | $15.71 | $31.07 | 126,100 | — | — |
| 2017-01-25 | $15.95 | $31.55 | 233,900 | — | — |
| 2017-01-24 | $15.81 | $31.27 | 178,100 | — | — |
| 2017-01-23 | $15.44 | $30.54 | 108,900 | — | — |
| 2017-01-20 | $15.61 | $30.87 | 163,200 | — | — |
| 2017-01-19 | $15.69 | $31.03 | 143,100 | — | — |
| 2017-01-18 | $15.86 | $31.37 | 234,400 | — | — |
| 2017-01-17 | $15.75 | $31.15 | 263,200 | — | — |
| 2017-01-13 | $15.90 | $31.45 | 105,800 | — | — |
| 2017-01-12 | $15.76 | $31.17 | 217,400 | — | — |
| 2017-01-11 | $16.04 | $31.72 | 379,200 | — | — |
| 2017-01-10 | $15.98 | $31.60 | 243,000 | — | — |
| 2017-01-09 | $15.86 | $31.37 | 382,500 | — | — |
| 2017-01-06 | $15.91 | $31.47 | 207,800 | — | — |
| 2017-01-05 | $15.73 | $31.11 | 159,800 | — | — |
| 2017-01-04 | $16.14 | $31.92 | 297,700 | — | — |
| 2017-01-03 | $15.87 | $31.39 | 310,500 | — | — |