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
- 1980-03-18 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 | $17.60 | $34.17 | 67,800 | — | — |
| 2017-12-28 | $18.03 | $35.00 | 60,000 | — | — |
| 2017-12-27 | $17.83 | $34.61 | 41,000 | — | — |
| 2017-12-26 | $18.13 | $35.19 | 23,800 | — | — |
| 2017-12-22 | $18.23 | $35.39 | 29,600 | — | — |
| 2017-12-21 | $18.55 | $36.02 | 34,200 | — | — |
| 2017-12-20 | $18.80 | $36.50 | 28,000 | — | — |
| 2017-12-19 | $18.80 | $36.50 | 41,200 | — | — |
| 2017-12-18 | $18.95 | $36.80 | 33,200 | — | — |
| 2017-12-15 | $18.75 | $36.41 | 497,400 | — | — |
| 2017-12-14 | $18.83 | $36.55 | 67,200 | — | — |
| 2017-12-13 | $18.92 | $36.75 | 57,600 | — | — |
| 2017-12-12 | $18.42 | $35.78 | 44,200 | — | — |
| 2017-12-11 | $18.45 | $35.82 | 60,200 | — | — |
| 2017-12-08 | $18.08 | $35.10 | 55,200 | — | — |
| 2017-12-07 | $18.73 | $36.36 | 48,000 | — | — |
| 2017-12-06 | $18.55 | $36.02 | 77,400 | — | — |
| 2017-12-05 | $18.50 | $35.92 | 39,800 | — | — |
| 2017-12-04 | $18.90 | $36.70 | 48,200 | — | — |
| 2017-12-01 | $18.85 | $36.60 | 58,200 | — | — |
| 2017-11-30 | $19.17 | $37.23 | 67,400 | — | — |
| 2017-11-29 | $19.63 | $38.11 | 71,400 | — | — |
| 2017-11-28 | $19.63 | $38.11 | 91,600 | — | — |
| 2017-11-27 | $19.28 | $37.43 | 62,200 | — | — |
| 2017-11-24 | $20.28 | $39.37 | 32,400 | — | — |
| 2017-11-22 | $19.90 | $38.64 | 56,000 | — | — |
| 2017-11-21 | $19.95 | $38.74 | 100,000 | — | — |
| 2017-11-20 | $19.90 | $38.64 | 73,600 | — | — |
| 2017-11-17 | $19.05 | $36.99 | 551,800 | — | — |
| 2017-11-16 | $18.48 | $35.87 | 76,200 | — | — |
| 2017-11-15 | $18.03 | $35.00 | 77,200 | — | — |
| 2017-11-14 | $18.55 | $36.02 | 112,400 | — | — |
| 2017-11-13 | $17.90 | $34.76 | 89,200 | — | — |
| 2017-11-10 | $17.85 | $34.66 | 54,800 | — | — |
| 2017-11-09 | $17.65 | $34.27 | 70,600 | — | — |
| 2017-11-08 | $17.53 | $34.03 | 71,800 | — | — |
| 2017-11-07 | $17.45 | $33.88 | 71,600 | — | — |
| 2017-11-06 | $17.92 | $34.80 | 90,800 | — | — |
| 2017-11-03 | $18.33 | $35.58 | 61,400 | — | — |
| 2017-11-02 | $18.60 | $36.12 | 44,000 | — | — |
| 2017-11-01 | $18.45 | $35.82 | 52,800 | — | — |
| 2017-10-31 | $19.05 | $36.99 | 54,400 | — | — |
| 2017-10-30 | $18.40 | $35.73 | 67,800 | — | — |
| 2017-10-27 | $19.90 | $38.64 | 37,400 | — | — |
| 2017-10-26 | $19.85 | $38.54 | 22,800 | — | — |
| 2017-10-25 | $19.88 | $38.59 | 22,000 | — | — |
| 2017-10-24 | $19.92 | $38.69 | 36,200 | — | — |
| 2017-10-23 | $19.90 | $38.64 | 23,800 | — | — |
| 2017-10-20 | $20.23 | $39.27 | 29,600 | — | — |
| 2017-10-19 | $20.35 | $39.51 | 58,200 | — | — |
| 2017-10-18 | $20.30 | $39.42 | 27,800 | — | — |
| 2017-10-17 | $20.33 | $39.46 | 16,000 | — | — |
| 2017-10-16 | $20.45 | $39.71 | 26,600 | — | — |
| 2017-10-13 | $20.33 | $39.46 | 48,400 | — | — |
| 2017-10-12 | $20.28 | $39.37 | 45,400 | — | — |
| 2017-10-11 | $20.25 | $39.32 | 44,200 | — | — |
| 2017-10-10 | $20.45 | $39.71 | 34,200 | — | — |
| 2017-10-09 | $20.30 | $39.42 | 47,600 | — | — |
| 2017-10-06 | $20.50 | $39.80 | 50,000 | — | — |
| 2017-10-05 | $20.53 | $39.85 | 41,000 | — | — |
| 2017-10-04 | $20.63 | $40.05 | 82,200 | — | — |
| 2017-10-03 | $21.03 | $40.82 | 72,400 | — | — |
| 2017-10-02 | $20.63 | $40.05 | 92,400 | — | — |
| 2017-09-29 | $20.40 | $39.61 | 76,600 | — | — |
| 2017-09-28 | $20.50 | $39.80 | 61,200 | — | — |
| 2017-09-27 | $19.40 | $37.67 | 144,400 | — | — |
| 2017-09-26 | $19.38 | $37.62 | 105,000 | — | — |
| 2017-09-25 | $19.28 | $37.43 | 70,800 | — | — |
| 2017-09-22 | $19.05 | $36.99 | 140,400 | — | — |
| 2017-09-21 | $19.08 | $37.04 | 96,000 | — | — |
| 2017-09-20 | $19.38 | $37.19 | 92,200 | — | — |
| 2017-09-19 | $19.53 | $37.48 | 71,600 | — | — |
| 2017-09-18 | $19.75 | $37.91 | 91,600 | — | — |
| 2017-09-15 | $19.55 | $37.53 | 441,800 | — | — |
| 2017-09-14 | $18.95 | $36.38 | 35,000 | — | — |
| 2017-09-13 | $18.90 | $36.28 | 43,400 | — | — |
| 2017-09-12 | $18.80 | $36.09 | 37,400 | — | — |
| 2017-09-11 | $18.48 | $35.47 | 30,800 | — | — |
| 2017-09-08 | $18.30 | $35.13 | 36,400 | — | — |
| 2017-09-07 | $18.20 | $34.94 | 33,600 | — | — |
| 2017-09-06 | $18.48 | $35.47 | 59,000 | — | — |
| 2017-09-05 | $18.03 | $34.60 | 58,200 | — | — |
| 2017-09-01 | $18.15 | $34.84 | 53,400 | — | — |
| 2017-08-31 | $17.83 | $34.22 | 68,200 | — | — |
| 2017-08-30 | $17.67 | $33.93 | 37,400 | — | — |
| 2017-08-29 | $17.78 | $34.12 | 53,200 | — | — |
| 2017-08-28 | $17.90 | $34.36 | 55,800 | — | — |
| 2017-08-25 | $18.05 | $34.65 | 39,400 | — | — |
| 2017-08-24 | $18.05 | $34.65 | 48,600 | — | — |
| 2017-08-23 | $18.15 | $34.84 | 42,400 | — | — |
| 2017-08-22 | $18.42 | $35.37 | 49,000 | — | — |
| 2017-08-21 | $18.33 | $35.18 | 63,200 | — | — |
| 2017-08-18 | $18.67 | $35.85 | 160,800 | — | — |
| 2017-08-17 | $19.08 | $36.62 | 56,600 | — | — |
| 2017-08-16 | $19.85 | $38.10 | 55,000 | — | — |
| 2017-08-15 | $20.03 | $38.44 | 52,600 | — | — |
| 2017-08-14 | $20.13 | $38.63 | 88,600 | — | — |
| 2017-08-11 | $20.08 | $38.54 | 82,000 | — | — |
| 2017-08-10 | $20.40 | $39.16 | 49,400 | — | — |
| 2017-08-09 | $20.63 | $39.59 | 65,400 | — | — |
| 2017-08-08 | $21.03 | $40.36 | 40,600 | — | — |
| 2017-08-07 | $21.58 | $41.42 | 47,600 | — | — |
| 2017-08-04 | $21.70 | $41.66 | 45,000 | — | — |
| 2017-08-03 | $21.92 | $42.09 | 19,000 | — | — |
| 2017-08-02 | $22.20 | $42.62 | 30,600 | — | — |
| 2017-08-01 | $22.55 | $43.29 | 45,600 | — | — |
| 2017-07-31 | $22.48 | $43.14 | 32,400 | — | — |
| 2017-07-28 | $22.50 | $43.19 | 28,000 | — | — |
| 2017-07-27 | $22.30 | $42.81 | 47,600 | — | — |
| 2017-07-26 | $22.78 | $43.72 | 26,400 | — | — |
| 2017-07-25 | $23.17 | $44.49 | 35,800 | — | — |
| 2017-07-24 | $22.60 | $43.38 | 38,000 | — | — |
| 2017-07-21 | $22.95 | $44.06 | 57,000 | — | — |
| 2017-07-20 | $23.40 | $44.92 | 24,600 | — | — |
| 2017-07-19 | $23.40 | $44.92 | 50,600 | — | — |
| 2017-07-18 | $23.53 | $45.16 | 55,000 | — | — |
| 2017-07-17 | $23.50 | $45.11 | 37,600 | — | — |
| 2017-07-14 | $23.40 | $44.92 | 31,400 | — | — |
| 2017-07-13 | $23.50 | $45.11 | 40,600 | — | — |
| 2017-07-12 | $23.45 | $45.02 | 33,600 | — | — |
| 2017-07-11 | $23.28 | $44.68 | 42,800 | — | — |
| 2017-07-10 | $23.25 | $44.63 | 27,600 | — | — |
| 2017-07-07 | $23.48 | $45.06 | 32,200 | — | — |
| 2017-07-06 | $23.10 | $44.34 | 34,400 | — | — |
| 2017-07-05 | $23.50 | $45.11 | 29,600 | — | — |
| 2017-07-03 | $23.90 | $45.88 | 19,200 | — | — |
| 2017-06-30 | $23.17 | $44.49 | 77,400 | — | — |
| 2017-06-29 | $23.45 | $45.02 | 39,800 | — | — |
| 2017-06-28 | $23.98 | $46.02 | 44,200 | — | — |
| 2017-06-27 | $23.48 | $45.06 | 44,000 | — | — |
| 2017-06-26 | $23.67 | $45.45 | 77,600 | — | — |
| 2017-06-23 | $23.35 | $44.82 | 143,800 | — | — |
| 2017-06-22 | $23.13 | $44.39 | 21,400 | — | — |
| 2017-06-21 | $23.05 | $44.25 | 39,600 | — | — |
| 2017-06-20 | $23.63 | $45.35 | 36,200 | — | — |
| 2017-06-19 | $24.20 | $46.46 | 24,200 | — | — |
| 2017-06-16 | $24.15 | $46.36 | 72,400 | — | — |
| 2017-06-15 | $23.95 | $45.98 | 38,600 | — | — |
| 2017-06-14 | $23.98 | $46.02 | 39,800 | — | — |
| 2017-06-13 | $24.60 | $47.22 | 36,000 | — | — |
| 2017-06-12 | $24.75 | $47.51 | 48,400 | — | — |
| 2017-06-09 | $24.90 | $47.80 | 71,600 | — | — |
| 2017-06-08 | $24.58 | $47.18 | 54,800 | — | — |
| 2017-06-07 | $23.88 | $45.83 | 33,000 | — | — |
| 2017-06-06 | $23.67 | $45.45 | 51,200 | — | — |
| 2017-06-05 | $23.80 | $45.69 | 29,600 | — | — |
| 2017-06-02 | $24.08 | $46.22 | 72,800 | — | — |
| 2017-06-01 | $23.75 | $45.59 | 44,400 | — | — |
| 2017-05-31 | $23.53 | $45.16 | 33,600 | — | — |
| 2017-05-30 | $23.42 | $44.97 | 60,200 | — | — |
| 2017-05-26 | $23.50 | $45.11 | 47,800 | — | — |
| 2017-05-25 | $23.73 | $45.54 | 41,800 | — | — |
| 2017-05-24 | $23.75 | $45.59 | 40,200 | — | — |
| 2017-05-23 | $24.35 | $46.74 | 40,000 | — | — |
| 2017-05-22 | $24.00 | $46.07 | 50,200 | — | — |
| 2017-05-19 | $24.98 | $47.94 | 381,600 | — | — |
| 2017-05-18 | $24.48 | $46.98 | 83,200 | — | — |
| 2017-05-17 | $24.30 | $46.65 | 86,200 | — | — |
| 2017-05-16 | $24.95 | $47.90 | 72,200 | — | — |
| 2017-05-15 | $24.75 | $47.51 | 60,000 | — | — |
| 2017-05-12 | $24.40 | $46.84 | 32,000 | — | — |
| 2017-05-11 | $24.88 | $47.75 | 34,200 | — | — |
| 2017-05-10 | $24.92 | $47.85 | 30,400 | — | — |
| 2017-05-09 | $25.00 | $47.99 | 35,800 | — | — |
| 2017-05-08 | $24.85 | $47.70 | 37,600 | — | — |
| 2017-05-05 | $25.00 | $47.99 | 50,000 | — | — |
| 2017-05-04 | $25.08 | $48.14 | 22,400 | — | — |
| 2017-05-03 | $25.33 | $48.62 | 32,200 | — | — |
| 2017-05-02 | $25.17 | $48.33 | 50,800 | — | — |
| 2017-05-01 | $25.25 | $48.47 | 44,600 | — | — |
| 2017-04-28 | $25.55 | $49.05 | 45,400 | — | — |
| 2017-04-27 | $25.98 | $49.86 | 44,400 | — | — |
| 2017-04-26 | $26.33 | $50.53 | 114,400 | — | — |
| 2017-04-25 | $26.00 | $49.91 | 130,800 | — | — |
| 2017-04-24 | $24.80 | $47.61 | 54,600 | — | — |
| 2017-04-21 | $24.25 | $46.55 | 117,200 | — | — |
| 2017-04-20 | $24.05 | $46.17 | 51,400 | — | — |
| 2017-04-19 | $23.03 | $44.20 | 53,400 | — | — |
| 2017-04-18 | $22.75 | $43.67 | 36,800 | — | — |
| 2017-04-17 | $22.70 | $43.58 | 42,600 | — | — |
| 2017-04-13 | $22.42 | $43.05 | 61,200 | — | — |
| 2017-04-12 | $22.90 | $43.96 | 44,600 | — | — |
| 2017-04-11 | $23.55 | $45.21 | 48,200 | — | — |
| 2017-04-10 | $23.35 | $44.82 | 12,600 | — | — |
| 2017-04-07 | $23.50 | $45.11 | 29,000 | — | — |
| 2017-04-06 | $23.50 | $45.11 | 69,600 | — | — |
| 2017-04-05 | $23.53 | $45.16 | 48,200 | — | — |
| 2017-04-04 | $23.88 | $45.83 | 41,400 | — | — |
| 2017-04-03 | $24.13 | $46.31 | 38,200 | — | — |
| 2017-03-31 | $24.50 | $47.03 | 71,200 | — | — |
| 2017-03-30 | $24.55 | $47.13 | 34,400 | — | — |
| 2017-03-29 | $24.23 | $46.50 | 32,200 | — | — |
| 2017-03-28 | $24.55 | $47.13 | 43,000 | — | — |
| 2017-03-27 | $24.25 | $46.55 | 38,400 | — | — |
| 2017-03-24 | $23.92 | $45.93 | 49,800 | — | — |
| 2017-03-23 | $24.20 | $46.46 | 57,000 | — | — |
| 2017-03-22 | $23.63 | $45.35 | 73,000 | — | — |
| 2017-03-21 | $24.28 | $46.20 | 98,800 | — | — |
| 2017-03-20 | $24.65 | $46.91 | 52,800 | — | — |
| 2017-03-17 | $24.67 | $46.96 | 350,000 | — | — |
| 2017-03-16 | $24.33 | $46.29 | 56,000 | — | — |
| 2017-03-15 | $24.42 | $46.48 | 57,600 | — | — |
| 2017-03-14 | $24.38 | $46.39 | 65,000 | — | — |
| 2017-03-13 | $24.45 | $46.53 | 47,600 | — | — |
| 2017-03-10 | $23.95 | $45.58 | 40,400 | — | — |
| 2017-03-09 | $24.13 | $45.91 | 32,600 | — | — |
| 2017-03-08 | $24.33 | $46.29 | 37,200 | — | — |
| 2017-03-07 | $24.63 | $46.86 | 71,600 | — | — |
| 2017-03-06 | $24.60 | $46.81 | 29,000 | — | — |
| 2017-03-03 | $25.00 | $47.58 | 37,800 | — | — |
| 2017-03-02 | $25.10 | $47.77 | 26,800 | — | — |
| 2017-03-01 | $25.60 | $48.72 | 56,000 | — | — |
| 2017-02-28 | $24.73 | $47.05 | 49,600 | — | — |
| 2017-02-27 | $24.78 | $47.15 | 60,200 | — | — |
| 2017-02-24 | $24.95 | $47.48 | 18,000 | — | — |
| 2017-02-23 | $25.20 | $47.96 | 39,200 | — | — |
| 2017-02-22 | $25.50 | $48.53 | 61,200 | — | — |
| 2017-02-21 | $25.30 | $48.15 | 46,400 | — | — |
| 2017-02-17 | $25.03 | $47.62 | 49,800 | — | — |
| 2017-02-16 | $25.35 | $48.24 | 36,400 | — | — |
| 2017-02-15 | $25.63 | $48.77 | 29,000 | — | — |
| 2017-02-14 | $25.35 | $48.24 | 57,200 | — | — |
| 2017-02-13 | $25.60 | $48.72 | 38,800 | — | — |
| 2017-02-10 | $25.70 | $48.91 | 34,000 | — | — |
| 2017-02-09 | $25.23 | $48.00 | 45,400 | — | — |
| 2017-02-08 | $24.78 | $47.15 | 42,200 | — | — |
| 2017-02-07 | $25.10 | $47.77 | 68,400 | — | — |
| 2017-02-06 | $25.85 | $49.19 | 39,200 | — | — |
| 2017-02-03 | $26.15 | $49.76 | 25,800 | — | — |
| 2017-02-02 | $25.98 | $49.43 | 30,800 | — | — |
| 2017-02-01 | $26.73 | $50.86 | 40,200 | — | — |
| 2017-01-31 | $26.83 | $51.05 | 62,000 | — | — |
| 2017-01-30 | $26.30 | $50.05 | 67,600 | — | — |
| 2017-01-27 | $26.92 | $51.24 | 26,800 | — | — |
| 2017-01-26 | $27.00 | $51.38 | 38,000 | — | — |
| 2017-01-25 | $27.35 | $52.05 | 37,200 | — | — |
| 2017-01-24 | $26.92 | $51.24 | 72,600 | — | — |
| 2017-01-23 | $26.23 | $49.91 | 37,400 | — | — |
| 2017-01-20 | $26.35 | $50.15 | 45,600 | — | — |
| 2017-01-19 | $26.13 | $49.72 | 46,400 | — | — |
| 2017-01-18 | $26.70 | $50.81 | 33,800 | — | — |
| 2017-01-17 | $26.13 | $49.72 | 64,000 | — | — |
| 2017-01-13 | $26.98 | $51.33 | 36,200 | — | — |
| 2017-01-12 | $26.73 | $50.86 | 42,600 | — | — |
| 2017-01-11 | $26.75 | $50.91 | 53,600 | — | — |
| 2017-01-10 | $26.60 | $50.62 | 45,200 | — | — |
| 2017-01-09 | $26.40 | $50.24 | 27,400 | — | — |
| 2017-01-06 | $26.83 | $51.05 | 33,600 | — | — |
| 2017-01-05 | $26.85 | $51.10 | 59,000 | — | — |
| 2017-01-04 | $27.00 | $51.38 | 73,000 | — | — |
| 2017-01-03 | $26.88 | $51.14 | 63,200 | — | — |