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
- 2002-08-02 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 | $18.42 | $73.42 | 131,050 | — | — |
| 2017-12-28 | $18.64 | $74.30 | 49,150 | — | — |
| 2017-12-27 | $18.66 | $74.38 | 85,450 | — | — |
| 2017-12-26 | $18.42 | $73.42 | 92,100 | — | — |
| 2017-12-22 | $18.34 | $73.10 | 120,250 | — | — |
| 2017-12-21 | $18.46 | $73.58 | 67,000 | — | — |
| 2017-12-20 | $18.58 | $74.06 | 82,550 | — | — |
| 2017-12-19 | $18.70 | $74.54 | 105,400 | — | — |
| 2017-12-18 | $19.08 | $76.05 | 216,050 | — | — |
| 2017-12-15 | $18.40 | $72.78 | 878,900 | — | — |
| 2017-12-14 | $18.48 | $73.10 | 234,500 | — | — |
| 2017-12-13 | $19.14 | $75.71 | 100,300 | — | — |
| 2017-12-12 | $19.44 | $76.90 | 73,850 | — | — |
| 2017-12-11 | $19.48 | $77.06 | 85,650 | — | — |
| 2017-12-08 | $19.80 | $78.32 | 44,250 | — | — |
| 2017-12-07 | $19.46 | $76.98 | 32,250 | — | — |
| 2017-12-06 | $19.58 | $77.45 | 47,700 | — | — |
| 2017-12-05 | $19.42 | $76.82 | 40,100 | — | — |
| 2017-12-04 | $19.42 | $76.82 | 75,200 | — | — |
| 2017-12-01 | $19.50 | $77.14 | 71,600 | — | — |
| 2017-11-30 | $19.50 | $77.14 | 57,700 | — | — |
| 2017-11-29 | $19.70 | $77.93 | 52,300 | — | — |
| 2017-11-28 | $19.64 | $77.69 | 53,950 | — | — |
| 2017-11-27 | $19.52 | $77.21 | 49,100 | — | — |
| 2017-11-24 | $19.60 | $77.53 | 25,800 | — | — |
| 2017-11-22 | $19.66 | $77.77 | 43,100 | — | — |
| 2017-11-21 | $19.60 | $77.53 | 58,600 | — | — |
| 2017-11-20 | $19.52 | $77.21 | 63,250 | — | — |
| 2017-11-17 | $19.56 | $77.37 | 51,050 | — | — |
| 2017-11-16 | $19.70 | $77.37 | 75,600 | — | — |
| 2017-11-15 | $19.42 | $76.27 | 69,000 | — | — |
| 2017-11-14 | $19.20 | $75.41 | 43,700 | — | — |
| 2017-11-13 | $19.16 | $75.25 | 67,050 | — | — |
| 2017-11-10 | $19.32 | $75.88 | 43,450 | — | — |
| 2017-11-09 | $19.42 | $76.27 | 38,800 | — | — |
| 2017-11-08 | $19.56 | $76.82 | 43,900 | — | — |
| 2017-11-07 | $19.54 | $76.74 | 48,400 | — | — |
| 2017-11-06 | $19.52 | $76.67 | 31,850 | — | — |
| 2017-11-03 | $19.54 | $76.74 | 42,950 | — | — |
| 2017-11-02 | $19.52 | $76.67 | 31,900 | — | — |
| 2017-11-01 | $19.50 | $76.59 | 30,550 | — | — |
| 2017-10-31 | $19.48 | $76.51 | 44,350 | — | — |
| 2017-10-30 | $19.52 | $76.67 | 55,050 | — | — |
| 2017-10-27 | $19.48 | $76.51 | 46,050 | — | — |
| 2017-10-26 | $19.52 | $76.67 | 89,650 | — | — |
| 2017-10-25 | $19.34 | $75.96 | 57,800 | — | — |
| 2017-10-24 | $19.54 | $76.74 | 82,800 | — | — |
| 2017-10-23 | $19.52 | $76.67 | 68,950 | — | — |
| 2017-10-20 | $19.46 | $76.43 | 48,450 | — | — |
| 2017-10-19 | $19.44 | $76.35 | 49,250 | — | — |
| 2017-10-18 | $19.60 | $76.43 | 56,350 | — | — |
| 2017-10-17 | $19.46 | $75.88 | 65,300 | — | — |
| 2017-10-16 | $19.36 | $75.49 | 58,350 | — | — |
| 2017-10-13 | $19.28 | $75.18 | 75,500 | — | — |
| 2017-10-12 | $19.22 | $74.95 | 52,100 | — | — |
| 2017-10-11 | $19.14 | $74.64 | 46,900 | — | — |
| 2017-10-10 | $19.14 | $74.64 | 45,250 | — | — |
| 2017-10-09 | $19.10 | $74.48 | 53,850 | — | — |
| 2017-10-06 | $19.10 | $74.48 | 23,050 | — | — |
| 2017-10-05 | $19.08 | $74.40 | 36,900 | — | — |
| 2017-10-04 | $19.02 | $74.17 | 41,050 | — | — |
| 2017-10-03 | $19.00 | $74.09 | 42,000 | — | — |
| 2017-10-02 | $19.04 | $74.25 | 52,150 | — | — |
| 2017-09-29 | $19.00 | $74.09 | 52,900 | — | — |
| 2017-09-28 | $18.80 | $73.31 | 60,450 | — | — |
| 2017-09-27 | $18.72 | $73.00 | 51,800 | — | — |
| 2017-09-26 | $18.64 | $72.69 | 19,300 | — | — |
| 2017-09-25 | $18.50 | $72.14 | 43,600 | — | — |
| 2017-09-22 | $18.50 | $72.14 | 39,950 | — | — |
| 2017-09-21 | $18.50 | $72.14 | 30,350 | — | — |
| 2017-09-20 | $18.50 | $72.14 | 54,000 | — | — |
| 2017-09-19 | $18.66 | $72.76 | 52,500 | — | — |
| 2017-09-18 | $18.66 | $72.22 | 117,250 | — | — |
| 2017-09-15 | $18.50 | $71.60 | 76,600 | — | — |
| 2017-09-14 | $18.38 | $71.13 | 54,400 | — | — |
| 2017-09-13 | $18.40 | $71.21 | 57,450 | — | — |
| 2017-09-12 | $18.28 | $70.75 | 48,800 | — | — |
| 2017-09-11 | $18.38 | $71.13 | 47,050 | — | — |
| 2017-09-08 | $18.28 | $70.75 | 50,700 | — | — |
| 2017-09-07 | $18.40 | $71.21 | 47,550 | — | — |
| 2017-09-06 | $18.38 | $71.13 | 62,650 | — | — |
| 2017-09-05 | $18.38 | $71.13 | 48,900 | — | — |
| 2017-09-01 | $18.42 | $71.29 | 113,150 | — | — |
| 2017-08-31 | $18.20 | $70.44 | 96,700 | — | — |
| 2017-08-30 | $18.42 | $71.29 | 40,900 | — | — |
| 2017-08-29 | $18.30 | $70.83 | 38,750 | — | — |
| 2017-08-28 | $18.50 | $71.60 | 30,750 | — | — |
| 2017-08-25 | $18.28 | $70.75 | 63,500 | — | — |
| 2017-08-24 | $18.28 | $70.75 | 53,150 | — | — |
| 2017-08-23 | $18.28 | $70.75 | 45,600 | — | — |
| 2017-08-22 | $18.08 | $69.97 | 104,850 | — | — |
| 2017-08-21 | $18.22 | $70.52 | 119,050 | — | — |
| 2017-08-18 | $18.84 | $72.92 | 79,750 | — | — |
| 2017-08-17 | $19.10 | $73.92 | 49,450 | — | — |
| 2017-08-16 | $19.38 | $74.46 | 82,550 | — | — |
| 2017-08-15 | $19.50 | $74.92 | 46,450 | — | — |
| 2017-08-14 | $19.54 | $75.08 | 82,350 | — | — |
| 2017-08-11 | $19.06 | $73.23 | 127,300 | — | — |
| 2017-08-10 | $19.54 | $75.08 | 89,350 | — | — |
| 2017-08-09 | $19.76 | $75.92 | 50,900 | — | — |
| 2017-08-08 | $19.80 | $76.08 | 43,500 | — | — |
| 2017-08-07 | $19.80 | $76.08 | 42,600 | — | — |
| 2017-08-04 | $19.84 | $76.23 | 44,150 | — | — |
| 2017-08-03 | $19.74 | $75.85 | 59,650 | — | — |
| 2017-08-02 | $19.78 | $76.00 | 33,000 | — | — |
| 2017-08-01 | $19.86 | $76.31 | 48,050 | — | — |
| 2017-07-31 | $19.86 | $76.31 | 43,700 | — | — |
| 2017-07-28 | $19.72 | $75.77 | 29,750 | — | — |
| 2017-07-27 | $19.78 | $76.00 | 43,300 | — | — |
| 2017-07-26 | $19.56 | $75.15 | 85,750 | — | — |
| 2017-07-25 | $19.68 | $75.62 | 29,550 | — | — |
| 2017-07-24 | $19.74 | $75.85 | 36,050 | — | — |
| 2017-07-21 | $19.76 | $75.92 | 88,950 | — | — |
| 2017-07-20 | $19.78 | $76.00 | 40,600 | — | — |
| 2017-07-19 | $19.78 | $76.00 | 47,000 | — | — |
| 2017-07-18 | $19.82 | $75.62 | 38,950 | — | — |
| 2017-07-17 | $19.74 | $75.31 | 54,800 | — | — |
| 2017-07-14 | $19.72 | $75.23 | 40,050 | — | — |
| 2017-07-13 | $19.66 | $75.01 | 55,400 | — | — |
| 2017-07-12 | $19.78 | $75.46 | 53,250 | — | — |
| 2017-07-11 | $19.72 | $75.23 | 38,500 | — | — |
| 2017-07-10 | $19.72 | $75.23 | 61,300 | — | — |
| 2017-07-07 | $19.60 | $74.78 | 36,700 | — | — |
| 2017-07-06 | $19.70 | $75.16 | 26,400 | — | — |
| 2017-07-05 | $19.80 | $75.54 | 38,350 | — | — |
| 2017-07-03 | $19.78 | $75.46 | 42,450 | — | — |
| 2017-06-30 | $19.66 | $75.01 | 59,100 | — | — |
| 2017-06-29 | $19.66 | $75.01 | 57,650 | — | — |
| 2017-06-28 | $19.62 | $74.85 | 35,800 | — | — |
| 2017-06-27 | $19.60 | $74.78 | 40,300 | — | — |
| 2017-06-26 | $19.68 | $75.08 | 36,800 | — | — |
| 2017-06-23 | $19.64 | $74.93 | 28,550 | — | — |
| 2017-06-22 | $19.60 | $74.78 | 37,700 | — | — |
| 2017-06-21 | $19.54 | $74.55 | 50,850 | — | — |
| 2017-06-20 | $19.50 | $74.40 | 51,000 | — | — |
| 2017-06-19 | $19.66 | $75.01 | 54,300 | — | — |
| 2017-06-16 | $19.88 | $75.31 | 68,050 | — | — |
| 2017-06-15 | $19.82 | $75.08 | 83,450 | — | — |
| 2017-06-14 | $19.74 | $74.78 | 34,550 | — | — |
| 2017-06-13 | $19.70 | $74.63 | 44,600 | — | — |
| 2017-06-12 | $19.58 | $74.17 | 76,250 | — | — |
| 2017-06-09 | $19.60 | $74.25 | 73,400 | — | — |
| 2017-06-08 | $19.58 | $74.17 | 49,800 | — | — |
| 2017-06-07 | $19.66 | $74.48 | 58,950 | — | — |
| 2017-06-06 | $19.74 | $74.78 | 37,400 | — | — |
| 2017-06-05 | $19.72 | $74.70 | 53,700 | — | — |
| 2017-06-02 | $19.68 | $74.55 | 53,350 | — | — |
| 2017-06-01 | $19.66 | $74.48 | 58,550 | — | — |
| 2017-05-31 | $19.56 | $74.10 | 118,550 | — | — |
| 2017-05-30 | $19.64 | $74.40 | 81,700 | — | — |
| 2017-05-26 | $19.96 | $75.61 | 39,900 | — | — |
| 2017-05-25 | $19.98 | $75.69 | 48,700 | — | — |
| 2017-05-24 | $20.06 | $75.99 | 26,500 | — | — |
| 2017-05-23 | $20.16 | $76.37 | 45,550 | — | — |
| 2017-05-22 | $20.14 | $76.30 | 45,400 | — | — |
| 2017-05-19 | $19.74 | $74.78 | 48,300 | — | — |
| 2017-05-18 | $19.74 | $74.78 | 32,300 | — | — |
| 2017-05-17 | $19.68 | $74.55 | 52,850 | — | — |
| 2017-05-16 | $20.10 | $75.61 | 89,350 | — | — |
| 2017-05-15 | $19.94 | $75.01 | 65,550 | — | — |
| 2017-05-12 | $19.74 | $74.26 | 60,300 | — | — |
| 2017-05-11 | $19.64 | $73.88 | 109,950 | — | — |
| 2017-05-10 | $19.56 | $73.58 | 123,850 | — | — |
| 2017-05-09 | $19.66 | $73.96 | 86,200 | — | — |
| 2017-05-08 | $20.12 | $75.69 | 79,750 | — | — |
| 2017-05-05 | $20.12 | $75.69 | 114,950 | — | — |
| 2017-05-04 | $19.60 | $73.73 | 111,400 | — | — |
| 2017-05-03 | $19.54 | $73.51 | 70,200 | — | — |
| 2017-05-02 | $19.72 | $74.18 | 58,050 | — | — |
| 2017-05-01 | $19.68 | $74.03 | 58,300 | — | — |
| 2017-04-28 | $19.64 | $73.88 | 109,500 | — | — |
| 2017-04-27 | $19.68 | $74.03 | 41,700 | — | — |
| 2017-04-26 | $19.54 | $73.51 | 45,750 | — | — |
| 2017-04-25 | $19.38 | $72.91 | 70,900 | — | — |
| 2017-04-24 | $19.14 | $72.00 | 58,850 | — | — |
| 2017-04-21 | $19.16 | $72.08 | 50,550 | — | — |
| 2017-04-20 | $19.16 | $72.08 | 59,350 | — | — |
| 2017-04-19 | $19.28 | $72.53 | 48,550 | — | — |
| 2017-04-18 | $19.48 | $72.75 | 72,200 | — | — |
| 2017-04-17 | $19.32 | $72.16 | 61,200 | — | — |
| 2017-04-13 | $19.32 | $72.16 | 49,900 | — | — |
| 2017-04-12 | $19.36 | $72.31 | 137,450 | — | — |
| 2017-04-11 | $19.26 | $71.93 | 201,250 | — | — |
| 2017-04-10 | $19.02 | $71.04 | 154,050 | — | — |
| 2017-04-07 | $18.84 | $70.36 | 36,450 | — | — |
| 2017-04-06 | $18.86 | $70.44 | 24,800 | — | — |
| 2017-04-05 | $18.68 | $69.77 | 66,800 | — | — |
| 2017-04-04 | $18.84 | $70.36 | 76,050 | — | — |
| 2017-04-03 | $18.96 | $70.81 | 107,200 | — | — |
| 2017-03-31 | $18.98 | $70.89 | 84,400 | — | — |
| 2017-03-30 | $18.82 | $70.29 | 135,600 | — | — |
| 2017-03-29 | $18.20 | $67.97 | 48,450 | — | — |
| 2017-03-28 | $18.04 | $67.38 | 35,950 | — | — |
| 2017-03-27 | $18.14 | $67.75 | 60,750 | — | — |
| 2017-03-24 | $18.06 | $67.45 | 42,100 | — | — |
| 2017-03-23 | $17.84 | $66.63 | 46,700 | — | — |
| 2017-03-22 | $17.90 | $66.85 | 46,800 | — | — |
| 2017-03-21 | $18.00 | $67.23 | 51,150 | — | — |
| 2017-03-20 | $18.30 | $68.35 | 39,500 | — | — |
| 2017-03-17 | $18.40 | $68.20 | 163,200 | — | — |
| 2017-03-16 | $18.30 | $67.83 | 72,200 | — | — |
| 2017-03-15 | $18.30 | $67.83 | 32,700 | — | — |
| 2017-03-14 | $18.04 | $66.86 | 44,450 | — | — |
| 2017-03-13 | $18.30 | $67.83 | 51,950 | — | — |
| 2017-03-10 | $17.92 | $66.42 | 42,750 | — | — |
| 2017-03-09 | $17.62 | $65.31 | 70,900 | — | — |
| 2017-03-08 | $17.66 | $65.46 | 84,150 | — | — |
| 2017-03-07 | $18.32 | $67.90 | 71,150 | — | — |
| 2017-03-06 | $18.34 | $67.98 | 49,000 | — | — |
| 2017-03-03 | $18.26 | $67.68 | 46,150 | — | — |
| 2017-03-02 | $18.32 | $67.90 | 90,400 | — | — |
| 2017-03-01 | $18.30 | $67.83 | 83,550 | — | — |
| 2017-02-28 | $18.42 | $68.27 | 92,550 | — | — |
| 2017-02-27 | $18.44 | $68.35 | 69,050 | — | — |
| 2017-02-24 | $18.24 | $67.61 | 44,450 | — | — |
| 2017-02-23 | $18.24 | $67.61 | 74,450 | — | — |
| 2017-02-22 | $18.08 | $67.01 | 116,850 | — | — |
| 2017-02-21 | $17.42 | $64.57 | 320,400 | — | — |
| 2017-02-17 | $18.40 | $68.20 | 87,350 | — | — |
| 2017-02-16 | $18.64 | $69.09 | 63,500 | — | — |
| 2017-02-15 | $18.72 | $69.38 | 67,000 | — | — |
| 2017-02-14 | $18.86 | $69.90 | 103,200 | — | — |
| 2017-02-13 | $18.92 | $69.61 | 235,550 | — | — |
| 2017-02-10 | $19.00 | $69.90 | 472,400 | — | — |
| 2017-02-09 | $19.64 | $72.26 | 113,500 | — | — |
| 2017-02-08 | $19.82 | $72.92 | 88,350 | — | — |
| 2017-02-07 | $19.82 | $72.92 | 96,100 | — | — |
| 2017-02-06 | $19.66 | $72.33 | 55,450 | — | — |
| 2017-02-03 | $19.58 | $72.03 | 85,050 | — | — |
| 2017-02-02 | $19.26 | $70.86 | 72,700 | — | — |
| 2017-02-01 | $19.20 | $70.64 | 83,950 | — | — |
| 2017-01-31 | $19.16 | $70.49 | 82,800 | — | — |
| 2017-01-30 | $19.10 | $70.27 | 77,450 | — | — |
| 2017-01-27 | $19.26 | $70.86 | 39,350 | — | — |
| 2017-01-26 | $19.26 | $70.86 | 62,400 | — | — |
| 2017-01-25 | $19.26 | $70.86 | 55,100 | — | — |
| 2017-01-24 | $19.14 | $70.42 | 77,050 | — | — |
| 2017-01-23 | $18.92 | $69.61 | 53,750 | — | — |
| 2017-01-20 | $19.00 | $69.90 | 42,700 | — | — |
| 2017-01-19 | $18.70 | $68.80 | 75,700 | — | — |
| 2017-01-18 | $18.86 | $69.39 | 70,350 | — | — |
| 2017-01-17 | $19.12 | $69.83 | 87,900 | — | — |
| 2017-01-13 | $18.94 | $69.17 | 46,350 | — | — |
| 2017-01-12 | $18.94 | $69.17 | 66,600 | — | — |
| 2017-01-11 | $19.06 | $69.61 | 60,800 | — | — |
| 2017-01-10 | $18.82 | $68.73 | 85,300 | — | — |
| 2017-01-09 | $18.74 | $68.44 | 126,500 | — | — |
| 2017-01-06 | $18.92 | $69.10 | 119,250 | — | — |
| 2017-01-05 | $19.58 | $71.51 | 83,550 | — | — |
| 2017-01-04 | $19.68 | $71.87 | 162,050 | — | — |
| 2017-01-03 | $19.22 | $70.19 | 154,950 | — | — |