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 | $20.93 | $25.71 | 19,800 | — | — |
| 2017-12-28 | $21.82 | $26.81 | 28,500 | — | — |
| 2017-12-27 | $20.81 | $25.57 | 32,000 | — | — |
| 2017-12-26 | $21.74 | $26.71 | 23,200 | — | — |
| 2017-12-22 | $21.10 | $25.92 | 30,500 | — | — |
| 2017-12-21 | $21.34 | $26.22 | 36,900 | — | — |
| 2017-12-20 | $21.20 | $26.05 | 17,200 | — | — |
| 2017-12-19 | $21.60 | $26.54 | 65,100 | — | — |
| 2017-12-18 | $21.57 | $26.50 | 45,200 | — | — |
| 2017-12-15 | $21.56 | $26.49 | 63,100 | — | — |
| 2017-12-14 | $20.25 | $24.88 | 53,500 | — | — |
| 2017-12-13 | $20.39 | $25.05 | 29,300 | — | — |
| 2017-12-12 | $20.09 | $24.68 | 27,700 | — | — |
| 2017-12-11 | $19.46 | $23.91 | 17,400 | — | — |
| 2017-12-08 | $19.71 | $24.22 | 29,400 | — | — |
| 2017-12-07 | $18.67 | $22.94 | 26,800 | — | — |
| 2017-12-06 | $18.92 | $23.25 | 28,800 | — | — |
| 2017-12-05 | $18.79 | $23.09 | 24,400 | — | — |
| 2017-12-04 | $19.26 | $23.66 | 23,000 | — | — |
| 2017-12-01 | $19.40 | $23.83 | 31,600 | — | — |
| 2017-11-30 | $19.84 | $24.38 | 21,800 | — | — |
| 2017-11-29 | $20.02 | $24.60 | 19,600 | — | — |
| 2017-11-28 | $20.58 | $25.28 | 28,300 | — | — |
| 2017-11-27 | $20.38 | $25.04 | 34,400 | — | — |
| 2017-11-24 | $19.67 | $24.17 | 4,100 | — | — |
| 2017-11-22 | $19.68 | $24.18 | 29,600 | — | — |
| 2017-11-21 | $19.46 | $23.91 | 29,100 | — | — |
| 2017-11-20 | $19.21 | $23.60 | 23,500 | — | — |
| 2017-11-17 | $18.86 | $23.17 | 19,800 | — | — |
| 2017-11-16 | $18.84 | $23.15 | 32,600 | — | — |
| 2017-11-15 | $18.04 | $22.16 | 22,200 | — | — |
| 2017-11-14 | $18.20 | $22.36 | 29,400 | — | — |
| 2017-11-13 | $18.36 | $22.56 | 20,300 | — | — |
| 2017-11-10 | $18.20 | $22.36 | 16,000 | — | — |
| 2017-11-09 | $18.32 | $22.51 | 22,200 | — | — |
| 2017-11-08 | $18.39 | $22.59 | 29,800 | — | — |
| 2017-11-07 | $18.74 | $23.02 | 31,800 | — | — |
| 2017-11-06 | $19.07 | $23.43 | 19,200 | — | — |
| 2017-11-03 | $18.91 | $23.12 | 39,200 | — | — |
| 2017-11-02 | $19.04 | $23.28 | 48,600 | — | — |
| 2017-11-01 | $18.66 | $22.82 | 35,200 | — | — |
| 2017-10-31 | $19.27 | $23.56 | 112,800 | — | — |
| 2017-10-30 | $19.42 | $23.75 | 61,600 | — | — |
| 2017-10-27 | $19.55 | $23.90 | 41,500 | — | — |
| 2017-10-26 | $19.58 | $23.94 | 48,800 | — | — |
| 2017-10-25 | $19.90 | $24.33 | 73,700 | — | — |
| 2017-10-24 | $21.85 | $26.72 | 37,300 | — | — |
| 2017-10-23 | $21.44 | $26.22 | 10,400 | — | — |
| 2017-10-20 | $21.58 | $26.39 | 10,800 | — | — |
| 2017-10-19 | $21.26 | $26.00 | 12,200 | — | — |
| 2017-10-18 | $21.39 | $26.15 | 13,200 | — | — |
| 2017-10-17 | $21.42 | $26.19 | 19,200 | — | — |
| 2017-10-16 | $21.92 | $26.80 | 29,700 | — | — |
| 2017-10-13 | $21.64 | $26.46 | 12,100 | — | — |
| 2017-10-12 | $21.92 | $26.80 | 13,400 | — | — |
| 2017-10-11 | $22.08 | $27.00 | 16,200 | — | — |
| 2017-10-10 | $22.28 | $27.24 | 32,700 | — | — |
| 2017-10-09 | $21.77 | $26.62 | 26,300 | — | — |
| 2017-10-06 | $21.62 | $26.44 | 21,300 | — | — |
| 2017-10-05 | $21.47 | $26.25 | 7,200 | — | — |
| 2017-10-04 | $21.45 | $26.23 | 10,500 | — | — |
| 2017-10-03 | $21.41 | $26.18 | 21,900 | — | — |
| 2017-10-02 | $21.68 | $26.51 | 29,900 | — | — |
| 2017-09-29 | $20.83 | $25.47 | 35,300 | — | — |
| 2017-09-28 | $20.98 | $25.65 | 20,500 | — | — |
| 2017-09-27 | $20.36 | $24.90 | 53,600 | — | — |
| 2017-09-26 | $20.08 | $24.55 | 40,700 | — | — |
| 2017-09-25 | $20.17 | $24.66 | 36,600 | — | — |
| 2017-09-22 | $20.40 | $24.94 | 18,400 | — | — |
| 2017-09-21 | $20.48 | $25.04 | 19,100 | — | — |
| 2017-09-20 | $20.72 | $25.34 | 15,500 | — | — |
| 2017-09-19 | $20.65 | $25.25 | 15,700 | — | — |
| 2017-09-18 | $20.56 | $25.14 | 34,300 | — | — |
| 2017-09-15 | $19.84 | $24.26 | 51,800 | — | — |
| 2017-09-14 | $19.71 | $24.10 | 13,800 | — | — |
| 2017-09-13 | $19.70 | $24.09 | 23,500 | — | — |
| 2017-09-12 | $20.11 | $24.59 | 10,500 | — | — |
| 2017-09-11 | $20.33 | $24.86 | 22,600 | — | — |
| 2017-09-08 | $20.26 | $24.77 | 35,300 | — | — |
| 2017-09-07 | $20.05 | $24.52 | 37,100 | — | — |
| 2017-09-06 | $20.14 | $24.63 | 11,700 | — | — |
| 2017-09-05 | $20.16 | $24.65 | 22,900 | — | — |
| 2017-09-01 | $19.98 | $24.43 | 15,900 | — | — |
| 2017-08-31 | $20.03 | $24.49 | 27,300 | — | — |
| 2017-08-30 | $20.19 | $24.69 | 39,200 | — | — |
| 2017-08-29 | $19.76 | $24.16 | 45,700 | — | — |
| 2017-08-28 | $19.39 | $23.71 | 26,000 | — | — |
| 2017-08-25 | $19.25 | $23.54 | 41,000 | — | — |
| 2017-08-24 | $18.96 | $23.18 | 24,900 | — | — |
| 2017-08-23 | $18.99 | $23.22 | 33,000 | — | — |
| 2017-08-22 | $19.46 | $23.79 | 14,400 | — | — |
| 2017-08-21 | $19.07 | $23.32 | 20,000 | — | — |
| 2017-08-18 | $19.40 | $23.72 | 36,600 | — | — |
| 2017-08-17 | $19.31 | $23.61 | 57,400 | — | — |
| 2017-08-16 | $19.57 | $23.93 | 93,600 | — | — |
| 2017-08-15 | $19.41 | $23.73 | 14,500 | — | — |
| 2017-08-14 | $19.58 | $23.94 | 28,600 | — | — |
| 2017-08-11 | $19.39 | $23.71 | 37,500 | — | — |
| 2017-08-10 | $19.52 | $23.76 | 48,800 | — | — |
| 2017-08-09 | $19.56 | $23.81 | 33,200 | — | — |
| 2017-08-08 | $19.50 | $23.73 | 25,900 | — | — |
| 2017-08-07 | $19.53 | $23.77 | 51,200 | — | — |
| 2017-08-04 | $20.15 | $24.52 | 39,100 | — | — |
| 2017-08-03 | $20.16 | $24.54 | 29,900 | — | — |
| 2017-08-02 | $20.13 | $24.50 | 43,100 | — | — |
| 2017-08-01 | $19.64 | $23.90 | 36,000 | — | — |
| 2017-07-31 | $20.01 | $24.35 | 22,200 | — | — |
| 2017-07-28 | $19.77 | $24.06 | 20,200 | — | — |
| 2017-07-27 | $19.85 | $24.16 | 36,800 | — | — |
| 2017-07-26 | $20.04 | $24.39 | 24,800 | — | — |
| 2017-07-25 | $20.18 | $24.56 | 18,600 | — | — |
| 2017-07-24 | $20.35 | $24.77 | 24,600 | — | — |
| 2017-07-21 | $19.96 | $24.29 | 45,400 | — | — |
| 2017-07-20 | $20.18 | $24.56 | 20,700 | — | — |
| 2017-07-19 | $20.21 | $24.60 | 19,500 | — | — |
| 2017-07-18 | $19.88 | $24.20 | 17,500 | — | — |
| 2017-07-17 | $19.82 | $24.12 | 35,200 | — | — |
| 2017-07-14 | $20.00 | $24.34 | 23,400 | — | — |
| 2017-07-13 | $20.07 | $24.43 | 15,700 | — | — |
| 2017-07-12 | $20.14 | $24.51 | 15,800 | — | — |
| 2017-07-11 | $20.12 | $24.49 | 31,400 | — | — |
| 2017-07-10 | $20.08 | $24.44 | 26,500 | — | — |
| 2017-07-07 | $20.00 | $24.34 | 30,900 | — | — |
| 2017-07-06 | $19.77 | $24.06 | 32,800 | — | — |
| 2017-07-05 | $19.74 | $24.03 | 32,100 | — | — |
| 2017-07-03 | $20.03 | $24.38 | 16,800 | — | — |
| 2017-06-30 | $19.66 | $23.93 | 39,900 | — | — |
| 2017-06-29 | $20.08 | $24.44 | 31,400 | — | — |
| 2017-06-28 | $20.03 | $24.38 | 43,700 | — | — |
| 2017-06-27 | $20.02 | $24.37 | 72,800 | — | — |
| 2017-06-26 | $20.00 | $24.34 | 38,900 | — | — |
| 2017-06-23 | $19.97 | $24.31 | 96,300 | — | — |
| 2017-06-22 | $20.03 | $24.38 | 25,100 | — | — |
| 2017-06-21 | $20.00 | $24.34 | 40,100 | — | — |
| 2017-06-20 | $20.00 | $24.34 | 27,300 | — | — |
| 2017-06-19 | $20.12 | $24.49 | 23,300 | — | — |
| 2017-06-16 | $20.12 | $24.49 | 52,400 | — | — |
| 2017-06-15 | $20.36 | $24.78 | 25,600 | — | — |
| 2017-06-14 | $20.12 | $24.49 | 32,600 | — | — |
| 2017-06-13 | $20.42 | $24.85 | 18,800 | — | — |
| 2017-06-12 | $20.64 | $25.12 | 30,600 | — | — |
| 2017-06-09 | $20.64 | $25.12 | 32,000 | — | — |
| 2017-06-08 | $20.00 | $24.34 | 24,400 | — | — |
| 2017-06-07 | $19.76 | $23.94 | 24,200 | — | — |
| 2017-06-06 | $20.19 | $24.46 | 27,000 | — | — |
| 2017-06-05 | $19.71 | $23.88 | 27,000 | — | — |
| 2017-06-02 | $20.79 | $25.19 | 39,400 | — | — |
| 2017-06-01 | $19.99 | $24.22 | 102,600 | — | — |
| 2017-05-31 | $20.93 | $25.36 | 31,000 | — | — |
| 2017-05-30 | $21.16 | $25.64 | 14,200 | — | — |
| 2017-05-26 | $21.63 | $26.21 | 19,800 | — | — |
| 2017-05-25 | $21.51 | $26.06 | 17,700 | — | — |
| 2017-05-24 | $21.85 | $26.47 | 8,200 | — | — |
| 2017-05-23 | $22.13 | $26.81 | 11,200 | — | — |
| 2017-05-22 | $22.04 | $26.70 | 28,000 | — | — |
| 2017-05-19 | $21.99 | $26.64 | 21,400 | — | — |
| 2017-05-18 | $22.19 | $26.88 | 25,500 | — | — |
| 2017-05-17 | $21.63 | $26.21 | 33,800 | — | — |
| 2017-05-16 | $22.01 | $26.67 | 12,300 | — | — |
| 2017-05-15 | $22.26 | $26.97 | 15,100 | — | — |
| 2017-05-12 | $22.36 | $27.09 | 27,800 | — | — |
| 2017-05-11 | $23.06 | $27.94 | 28,900 | — | — |
| 2017-05-10 | $23.71 | $28.73 | 45,500 | — | — |
| 2017-05-09 | $23.47 | $28.44 | 54,500 | — | — |
| 2017-05-08 | $22.63 | $27.42 | 36,900 | — | — |
| 2017-05-05 | $21.68 | $26.27 | 36,900 | — | — |
| 2017-05-04 | $21.54 | $26.10 | 23,800 | — | — |
| 2017-05-03 | $21.56 | $26.12 | 26,500 | — | — |
| 2017-05-02 | $21.83 | $26.45 | 21,600 | — | — |
| 2017-05-01 | $22.19 | $26.88 | 31,600 | — | — |
| 2017-04-28 | $22.07 | $26.74 | 14,200 | — | — |
| 2017-04-27 | $22.52 | $27.28 | 13,800 | — | — |
| 2017-04-26 | $22.95 | $27.81 | 25,100 | — | — |
| 2017-04-25 | $22.88 | $27.72 | 55,300 | — | — |
| 2017-04-24 | $22.40 | $27.14 | 20,800 | — | — |
| 2017-04-21 | $22.19 | $26.88 | 33,700 | — | — |
| 2017-04-20 | $22.31 | $27.03 | 24,100 | — | — |
| 2017-04-19 | $21.71 | $26.30 | 25,300 | — | — |
| 2017-04-18 | $21.65 | $26.23 | 12,100 | — | — |
| 2017-04-17 | $21.66 | $26.24 | 58,500 | — | — |
| 2017-04-13 | $21.35 | $25.87 | 69,800 | — | — |
| 2017-04-12 | $21.25 | $25.75 | 51,300 | — | — |
| 2017-04-11 | $21.99 | $26.64 | 64,300 | — | — |
| 2017-04-10 | $21.92 | $26.56 | 20,900 | — | — |
| 2017-04-07 | $22.02 | $26.68 | 27,900 | — | — |
| 2017-04-06 | $21.80 | $26.41 | 52,800 | — | — |
| 2017-04-05 | $21.54 | $26.10 | 38,000 | — | — |
| 2017-04-04 | $21.90 | $26.53 | 28,400 | — | — |
| 2017-04-03 | $22.24 | $26.95 | 31,200 | — | — |
| 2017-03-31 | $23.00 | $27.87 | 44,100 | — | — |
| 2017-03-30 | $23.32 | $28.25 | 30,800 | — | — |
| 2017-03-29 | $23.21 | $28.12 | 47,300 | — | — |
| 2017-03-28 | $23.27 | $28.19 | 36,700 | — | — |
| 2017-03-27 | $23.16 | $28.06 | 38,000 | — | — |
| 2017-03-24 | $23.00 | $27.87 | 24,800 | — | — |
| 2017-03-23 | $22.91 | $27.76 | 19,800 | — | — |
| 2017-03-22 | $22.83 | $27.66 | 30,300 | — | — |
| 2017-03-21 | $22.81 | $27.64 | 64,300 | — | — |
| 2017-03-20 | $23.01 | $27.88 | 16,900 | — | — |
| 2017-03-17 | $23.06 | $27.94 | 41,000 | — | — |
| 2017-03-16 | $22.78 | $27.60 | 27,700 | — | — |
| 2017-03-15 | $22.66 | $27.45 | 18,800 | — | — |
| 2017-03-14 | $22.38 | $27.12 | 9,000 | — | — |
| 2017-03-13 | $22.77 | $27.59 | 13,900 | — | — |
| 2017-03-10 | $22.73 | $27.54 | 42,900 | — | — |
| 2017-03-09 | $22.67 | $27.47 | 72,100 | — | — |
| 2017-03-08 | $22.80 | $27.62 | 25,800 | — | — |
| 2017-03-07 | $22.96 | $27.82 | 37,800 | — | — |
| 2017-03-06 | $22.98 | $27.84 | 17,200 | — | — |
| 2017-03-03 | $23.00 | $27.87 | 44,400 | — | — |
| 2017-03-02 | $23.06 | $27.94 | 83,900 | — | — |
| 2017-03-01 | $22.96 | $27.82 | 36,000 | — | — |
| 2017-02-28 | $21.93 | $26.57 | 27,800 | — | — |
| 2017-02-27 | $22.53 | $27.30 | 38,800 | — | — |
| 2017-02-24 | $21.91 | $26.55 | 41,100 | — | — |
| 2017-02-23 | $22.27 | $26.98 | 15,800 | — | — |
| 2017-02-22 | $22.88 | $27.72 | 33,300 | — | — |
| 2017-02-21 | $22.87 | $27.71 | 30,800 | — | — |
| 2017-02-17 | $22.99 | $27.85 | 48,500 | — | — |
| 2017-02-16 | $22.87 | $27.71 | 83,800 | — | — |
| 2017-02-15 | $23.14 | $28.04 | 69,400 | — | — |
| 2017-02-14 | $23.69 | $28.70 | 41,500 | — | — |
| 2017-02-13 | $23.87 | $28.92 | 30,600 | — | — |
| 2017-02-10 | $23.55 | $28.53 | 28,700 | — | — |
| 2017-02-09 | $22.89 | $27.62 | 22,100 | — | — |
| 2017-02-08 | $22.17 | $26.75 | 23,200 | — | — |
| 2017-02-07 | $22.51 | $27.17 | 36,400 | — | — |
| 2017-02-06 | $22.15 | $26.73 | 24,000 | — | — |
| 2017-02-03 | $23.00 | $27.76 | 30,000 | — | — |
| 2017-02-02 | $22.97 | $27.72 | 56,400 | — | — |
| 2017-02-01 | $23.00 | $27.76 | 118,400 | — | — |
| 2017-01-31 | $22.22 | $26.82 | 35,500 | — | — |
| 2017-01-30 | $22.07 | $26.63 | 23,000 | — | — |
| 2017-01-27 | $22.98 | $27.73 | 16,600 | — | — |
| 2017-01-26 | $22.99 | $27.74 | 17,300 | — | — |
| 2017-01-25 | $23.01 | $27.77 | 110,400 | — | — |
| 2017-01-24 | $22.25 | $26.85 | 20,500 | — | — |
| 2017-01-23 | $22.12 | $26.69 | 27,800 | — | — |
| 2017-01-20 | $22.11 | $26.68 | 72,200 | — | — |
| 2017-01-19 | $22.21 | $26.80 | 23,800 | — | — |
| 2017-01-18 | $22.26 | $26.86 | 26,100 | — | — |
| 2017-01-17 | $22.02 | $26.57 | 14,800 | — | — |
| 2017-01-13 | $22.51 | $27.17 | 22,200 | — | — |
| 2017-01-12 | $22.59 | $27.26 | 30,500 | — | — |
| 2017-01-11 | $22.82 | $27.54 | 24,900 | — | — |
| 2017-01-10 | $22.83 | $27.55 | 60,000 | — | — |
| 2017-01-09 | $22.59 | $27.26 | 30,100 | — | — |
| 2017-01-06 | $23.42 | $28.26 | 33,400 | — | — |
| 2017-01-05 | $23.96 | $28.92 | 26,600 | — | — |
| 2017-01-04 | $24.74 | $29.86 | 63,300 | — | — |
| 2017-01-03 | $24.39 | $29.43 | 150,100 | — | — |