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 | $23.50 | $42.48 | 4,590 | — | — |
| 2017-12-28 | $23.50 | $42.48 | 10,760 | — | — |
| 2017-12-27 | $24.00 | $43.39 | 16,660 | — | — |
| 2017-12-26 | $23.50 | $42.48 | 3,180 | — | — |
| 2017-12-22 | $23.50 | $42.48 | 9,400 | — | — |
| 2017-12-21 | $24.00 | $43.39 | 26,610 | — | — |
| 2017-12-20 | $24.00 | $43.39 | 14,030 | — | — |
| 2017-12-19 | $24.00 | $43.39 | 23,210 | — | — |
| 2017-12-18 | $23.50 | $42.48 | 21,440 | — | — |
| 2017-12-15 | $24.00 | $43.39 | 16,900 | — | — |
| 2017-12-14 | $24.00 | $43.39 | 14,770 | — | — |
| 2017-12-13 | $24.00 | $43.39 | 8,690 | — | — |
| 2017-12-12 | $23.50 | $42.48 | 13,830 | — | — |
| 2017-12-11 | $23.00 | $41.58 | 29,840 | — | — |
| 2017-12-08 | $23.00 | $41.58 | 34,390 | — | — |
| 2017-12-07 | $23.00 | $41.58 | 19,150 | — | — |
| 2017-12-06 | $23.00 | $41.58 | 87,190 | — | — |
| 2017-12-05 | $24.00 | $43.39 | 38,860 | — | — |
| 2017-12-04 | $23.00 | $41.58 | 15,670 | — | — |
| 2017-12-01 | $24.00 | $43.39 | 10,530 | — | — |
| 2017-11-30 | $23.50 | $42.48 | 12,630 | — | — |
| 2017-11-29 | $23.50 | $42.48 | 19,040 | — | — |
| 2017-11-28 | $24.00 | $43.39 | 11,390 | — | — |
| 2017-11-27 | $24.00 | $43.39 | 7,630 | — | — |
| 2017-11-24 | $24.00 | $43.39 | 3,790 | — | — |
| 2017-11-22 | $24.00 | $43.39 | 6,090 | — | — |
| 2017-11-21 | $23.00 | $41.58 | 6,490 | — | — |
| 2017-11-20 | $23.50 | $42.48 | 2,770 | — | — |
| 2017-11-17 | $23.50 | $42.48 | 11,760 | — | — |
| 2017-11-16 | $23.00 | $41.58 | 18,190 | — | — |
| 2017-11-15 | $23.00 | $41.58 | 9,520 | — | — |
| 2017-11-14 | $23.00 | $41.58 | 1,630 | — | — |
| 2017-11-13 | $23.00 | $41.58 | 5,870 | — | — |
| 2017-11-10 | $23.50 | $42.48 | 3,490 | — | — |
| 2017-11-09 | $23.50 | $42.48 | 11,130 | — | — |
| 2017-11-08 | $22.50 | $40.67 | 6,700 | — | — |
| 2017-11-07 | $23.50 | $42.48 | 10,200 | — | — |
| 2017-11-06 | $23.00 | $41.58 | 10,560 | — | — |
| 2017-11-03 | $23.00 | $41.58 | 6,230 | — | — |
| 2017-11-02 | $22.50 | $40.67 | 2,050 | — | — |
| 2017-11-01 | $22.50 | $40.67 | 10,660 | — | — |
| 2017-10-31 | $22.50 | $40.67 | 34,450 | — | — |
| 2017-10-30 | $23.50 | $42.48 | 3,730 | — | — |
| 2017-10-27 | $24.00 | $43.39 | 8,070 | — | — |
| 2017-10-26 | $23.50 | $42.48 | 26,330 | — | — |
| 2017-10-25 | $24.00 | $43.39 | 4,950 | — | — |
| 2017-10-24 | $23.50 | $42.48 | 32,980 | — | — |
| 2017-10-23 | $23.50 | $42.48 | 6,950 | — | — |
| 2017-10-20 | $23.50 | $42.48 | 7,010 | — | — |
| 2017-10-19 | $23.00 | $41.58 | 30,830 | — | — |
| 2017-10-18 | $23.00 | $41.58 | 5,470 | — | — |
| 2017-10-17 | $23.00 | $41.58 | 6,360 | — | — |
| 2017-10-16 | $24.00 | $43.39 | 7,310 | — | — |
| 2017-10-13 | $24.50 | $44.29 | 8,620 | — | — |
| 2017-10-12 | $24.00 | $43.39 | 4,820 | — | — |
| 2017-10-11 | $24.00 | $43.39 | 11,970 | — | — |
| 2017-10-10 | $24.00 | $43.39 | 12,520 | — | — |
| 2017-10-09 | $24.50 | $44.29 | 20,850 | — | — |
| 2017-10-06 | $24.00 | $43.39 | 12,540 | — | — |
| 2017-10-05 | $23.50 | $42.48 | 10,570 | — | — |
| 2017-10-04 | $23.00 | $41.58 | 12,820 | — | — |
| 2017-10-03 | $21.50 | $38.87 | 21,890 | — | — |
| 2017-10-02 | $22.00 | $39.77 | 10,650 | — | — |
| 2017-09-29 | $22.00 | $39.77 | 8,080 | — | — |
| 2017-09-28 | $21.50 | $38.87 | 21,670 | — | — |
| 2017-09-27 | $21.00 | $37.96 | 4,820 | — | — |
| 2017-09-26 | $21.00 | $37.96 | 6,380 | — | — |
| 2017-09-25 | $20.50 | $37.06 | 10,200 | — | — |
| 2017-09-22 | $21.00 | $37.96 | 5,560 | — | — |
| 2017-09-21 | $20.50 | $37.06 | 8,150 | — | — |
| 2017-09-20 | $21.00 | $37.96 | 18,500 | — | — |
| 2017-09-19 | $20.00 | $36.16 | 18,090 | — | — |
| 2017-09-18 | $20.00 | $36.16 | 24,220 | — | — |
| 2017-09-15 | $21.00 | $37.96 | 13,710 | — | — |
| 2017-09-14 | $20.50 | $37.06 | 24,620 | — | — |
| 2017-09-13 | $21.00 | $37.96 | 10,750 | — | — |
| 2017-09-12 | $21.00 | $37.96 | 7,120 | — | — |
| 2017-09-11 | $21.00 | $37.96 | 3,130 | — | — |
| 2017-09-08 | $21.00 | $37.96 | 10,240 | — | — |
| 2017-09-07 | $21.50 | $38.87 | 19,520 | — | — |
| 2017-09-06 | $20.50 | $37.06 | 4,230 | — | — |
| 2017-09-05 | $20.50 | $37.06 | 18,110 | — | — |
| 2017-09-01 | $20.50 | $37.06 | 25,250 | — | — |
| 2017-08-31 | $21.00 | $37.96 | 14,130 | — | — |
| 2017-08-30 | $21.50 | $38.87 | 14,290 | — | — |
| 2017-08-29 | $22.00 | $39.77 | 13,980 | — | — |
| 2017-08-28 | $21.00 | $37.96 | 8,480 | — | — |
| 2017-08-25 | $21.50 | $38.87 | 8,180 | — | — |
| 2017-08-24 | $21.50 | $38.87 | 14,550 | — | — |
| 2017-08-23 | $22.50 | $40.67 | 7,720 | — | — |
| 2017-08-22 | $22.50 | $40.67 | 45,100 | — | — |
| 2017-08-21 | $21.50 | $38.87 | 61,500 | — | — |
| 2017-08-18 | $19.50 | $35.25 | 14,450 | — | — |
| 2017-08-17 | $19.50 | $35.25 | 4,770 | — | — |
| 2017-08-16 | $20.00 | $36.16 | 5,980 | — | — |
| 2017-08-15 | $19.50 | $35.25 | 4,290 | — | — |
| 2017-08-14 | $20.00 | $36.16 | 6,370 | — | — |
| 2017-08-11 | $19.00 | $34.35 | 30,830 | — | — |
| 2017-08-10 | $20.00 | $36.16 | 11,460 | — | — |
| 2017-08-09 | $20.00 | $36.16 | 4,670 | — | — |
| 2017-08-08 | $20.00 | $36.16 | 13,880 | — | — |
| 2017-08-07 | $20.50 | $37.06 | 21,710 | — | — |
| 2017-08-04 | $21.00 | $37.96 | 12,420 | — | — |
| 2017-08-03 | $21.00 | $37.96 | 64,620 | — | — |
| 2017-08-02 | $19.00 | $34.35 | 15,350 | — | — |
| 2017-08-01 | $18.50 | $33.44 | 5,680 | — | — |
| 2017-07-31 | $18.50 | $33.44 | 5,620 | — | — |
| 2017-07-28 | $18.50 | $33.44 | 5,170 | — | — |
| 2017-07-27 | $18.00 | $32.54 | 17,380 | — | — |
| 2017-07-26 | $18.50 | $33.44 | 6,010 | — | — |
| 2017-07-25 | $18.50 | $33.44 | 18,970 | — | — |
| 2017-07-24 | $19.00 | $34.35 | 14,730 | — | — |
| 2017-07-21 | $18.50 | $33.44 | 47,860 | — | — |
| 2017-07-20 | $19.00 | $34.35 | 9,210 | — | — |
| 2017-07-19 | $19.00 | $34.35 | 17,500 | — | — |
| 2017-07-18 | $19.00 | $34.35 | 4,040 | — | — |
| 2017-07-17 | $19.00 | $34.35 | 2,480 | — | — |
| 2017-07-14 | $19.00 | $34.35 | 3,950 | — | — |
| 2017-07-13 | $18.50 | $33.44 | 9,060 | — | — |
| 2017-07-12 | $19.50 | $35.25 | 15,040 | — | — |
| 2017-07-11 | $19.00 | $34.35 | 12,550 | — | — |
| 2017-07-10 | $18.50 | $33.44 | 10,260 | — | — |
| 2017-07-07 | $19.00 | $34.35 | 20,170 | — | — |
| 2017-07-06 | $19.00 | $34.35 | 9,190 | — | — |
| 2017-07-05 | $19.50 | $35.25 | 17,840 | — | — |
| 2017-07-03 | $19.50 | $35.25 | 2,400 | — | — |
| 2017-06-30 | $19.00 | $34.35 | 15,070 | — | — |
| 2017-06-29 | $20.00 | $36.16 | 15,050 | — | — |
| 2017-06-28 | $20.00 | $36.16 | 16,120 | — | — |
| 2017-06-27 | $20.00 | $36.16 | 13,210 | — | — |
| 2017-06-26 | $20.50 | $37.06 | 21,460 | — | — |
| 2017-06-23 | $19.00 | $34.35 | 24,020 | — | — |
| 2017-06-22 | $19.00 | $34.35 | 8,470 | — | — |
| 2017-06-21 | $18.50 | $33.44 | 54,770 | — | — |
| 2017-06-20 | $18.50 | $33.44 | 21,610 | — | — |
| 2017-06-19 | $19.50 | $35.25 | 8,130 | — | — |
| 2017-06-16 | $20.00 | $36.16 | 26,200 | — | — |
| 2017-06-15 | $18.50 | $33.44 | 27,410 | — | — |
| 2017-06-14 | $20.50 | $37.06 | 32,550 | — | — |
| 2017-06-13 | $18.00 | $32.54 | 22,860 | — | — |
| 2017-06-12 | $17.50 | $31.64 | 38,160 | — | — |
| 2017-06-09 | $18.00 | $32.54 | 68,570 | — | — |
| 2017-06-08 | $18.50 | $33.44 | 48,610 | — | — |
| 2017-06-07 | $19.00 | $34.35 | 16,810 | — | — |
| 2017-06-06 | $19.50 | $35.25 | 34,570 | — | — |
| 2017-06-05 | $20.50 | $37.06 | 46,020 | — | — |
| 2017-06-02 | $20.00 | $36.16 | 42,850 | — | — |
| 2017-06-01 | $20.00 | $36.16 | 13,860 | — | — |
| 2017-05-31 | $20.50 | $37.06 | 14,350 | — | — |
| 2017-05-30 | $21.00 | $37.96 | 12,550 | — | — |
| 2017-05-26 | $21.00 | $37.96 | 19,910 | — | — |
| 2017-05-25 | $20.50 | $37.06 | 20,160 | — | — |
| 2017-05-24 | $21.00 | $37.96 | 23,300 | — | — |
| 2017-05-23 | $20.50 | $37.06 | 38,780 | — | — |
| 2017-05-22 | $21.50 | $38.87 | 49,960 | — | — |
| 2017-05-19 | $19.50 | $35.25 | 24,800 | — | — |
| 2017-05-18 | $19.50 | $35.25 | 52,030 | — | — |
| 2017-05-17 | $21.00 | $37.96 | 14,500 | — | — |
| 2017-05-16 | $20.50 | $37.06 | 40,240 | — | — |
| 2017-05-15 | $22.50 | $40.67 | 31,200 | — | — |
| 2017-05-12 | $20.00 | $36.16 | 18,370 | — | — |
| 2017-05-11 | $20.00 | $36.16 | 56,990 | — | — |
| 2017-05-10 | $21.00 | $37.96 | 24,830 | — | — |
| 2017-05-09 | $22.50 | $40.67 | 18,330 | — | — |
| 2017-05-08 | $23.00 | $41.58 | 14,640 | — | — |
| 2017-05-05 | $23.50 | $42.48 | 41,620 | — | — |
| 2017-05-04 | $20.50 | $37.06 | 140,800 | — | — |
| 2017-05-03 | $27.00 | $48.81 | 19,460 | — | — |
| 2017-05-02 | $26.00 | $47.00 | 10,700 | — | — |
| 2017-05-01 | $27.00 | $48.81 | 12,260 | — | — |
| 2017-04-28 | $26.00 | $47.00 | 30,240 | — | — |
| 2017-04-27 | $28.00 | $50.62 | 10,650 | — | — |
| 2017-04-26 | $30.50 | $55.14 | 16,600 | — | — |
| 2017-04-25 | $29.50 | $53.33 | 34,590 | — | — |
| 2017-04-24 | $27.50 | $49.71 | 10,120 | — | — |
| 2017-04-21 | $28.00 | $50.62 | 12,500 | — | — |
| 2017-04-20 | $28.50 | $51.52 | 13,290 | — | — |
| 2017-04-19 | $27.50 | $49.71 | 13,600 | — | — |
| 2017-04-18 | $26.50 | $47.91 | 33,390 | — | — |
| 2017-04-17 | $26.00 | $47.00 | 7,570 | — | — |
| 2017-04-13 | $27.00 | $48.81 | 12,200 | — | — |
| 2017-04-12 | $26.00 | $47.00 | 4,490 | — | — |
| 2017-04-11 | $25.50 | $46.10 | 16,640 | — | — |
| 2017-04-10 | $25.00 | $45.19 | 10,420 | — | — |
| 2017-04-07 | $26.00 | $47.00 | 23,270 | — | — |
| 2017-04-06 | $25.50 | $46.10 | 21,760 | — | — |
| 2017-04-05 | $25.50 | $46.10 | 4,860 | — | — |
| 2017-04-04 | $25.50 | $46.10 | 4,710 | — | — |
| 2017-04-03 | $26.00 | $47.00 | 16,470 | — | — |
| 2017-03-31 | $26.00 | $47.00 | 78,570 | — | — |
| 2017-03-30 | $26.50 | $47.91 | 3,900 | — | — |
| 2017-03-29 | $26.50 | $47.91 | 7,690 | — | — |
| 2017-03-28 | $26.00 | $47.00 | 12,890 | — | — |
| 2017-03-27 | $26.50 | $47.91 | 7,320 | — | — |
| 2017-03-24 | $26.00 | $47.00 | 13,370 | — | — |
| 2017-03-23 | $26.50 | $47.91 | 5,780 | — | — |
| 2017-03-22 | $26.00 | $47.00 | 13,120 | — | — |
| 2017-03-21 | $26.50 | $47.91 | 10,620 | — | — |
| 2017-03-20 | $28.00 | $50.62 | 12,190 | — | — |
| 2017-03-17 | $28.00 | $50.62 | 10,090 | — | — |
| 2017-03-16 | $27.00 | $48.81 | 3,850 | — | — |
| 2017-03-15 | $26.00 | $47.00 | 7,610 | — | — |
| 2017-03-14 | $27.50 | $49.71 | 12,430 | — | — |
| 2017-03-13 | $29.00 | $52.42 | 107,190 | — | — |
| 2017-03-10 | $24.50 | $44.29 | 12,020 | — | — |
| 2017-03-09 | $25.00 | $45.19 | 27,030 | — | — |
| 2017-03-08 | $26.00 | $47.00 | 11,560 | — | — |
| 2017-03-07 | $25.00 | $45.19 | 15,140 | — | — |
| 2017-03-06 | $25.50 | $46.10 | 34,290 | — | — |
| 2017-03-03 | $26.00 | $47.00 | 5,490 | — | — |
| 2017-03-02 | $26.50 | $47.91 | 9,490 | — | — |
| 2017-03-01 | $26.50 | $47.91 | 9,050 | — | — |
| 2017-02-28 | $26.00 | $47.00 | 8,560 | — | — |
| 2017-02-27 | $26.00 | $47.00 | 16,230 | — | — |
| 2017-02-24 | $26.50 | $47.91 | 6,600 | — | — |
| 2017-02-23 | $26.50 | $47.91 | 14,040 | — | — |
| 2017-02-22 | $26.00 | $47.00 | 17,430 | — | — |
| 2017-02-21 | $26.00 | $47.00 | 35,870 | — | — |
| 2017-02-17 | $27.00 | $48.81 | 25,820 | — | — |
| 2017-02-16 | $27.50 | $49.71 | 32,710 | — | — |
| 2017-02-15 | $28.50 | $51.52 | 33,400 | — | — |
| 2017-02-14 | $29.50 | $53.33 | 13,490 | — | — |
| 2017-02-13 | $29.50 | $53.33 | 9,990 | — | — |
| 2017-02-10 | $29.50 | $53.33 | 5,480 | — | — |
| 2017-02-09 | $29.50 | $53.33 | 11,340 | — | — |
| 2017-02-08 | $29.50 | $53.33 | 9,670 | — | — |
| 2017-02-07 | $29.50 | $53.33 | 15,930 | — | — |
| 2017-02-06 | $30.50 | $55.14 | 12,480 | — | — |
| 2017-02-03 | $30.50 | $55.14 | 15,520 | — | — |
| 2017-02-02 | $30.00 | $54.23 | 26,940 | — | — |
| 2017-02-01 | $30.50 | $55.14 | 8,710 | — | — |
| 2017-01-31 | $31.00 | $56.04 | 8,260 | — | — |
| 2017-01-30 | $31.00 | $56.04 | 7,690 | — | — |
| 2017-01-27 | $32.00 | $57.85 | 13,660 | — | — |
| 2017-01-26 | $30.50 | $55.14 | 13,150 | — | — |
| 2017-01-25 | $31.50 | $56.94 | 6,360 | — | — |
| 2017-01-24 | $31.00 | $56.04 | 8,820 | — | — |
| 2017-01-23 | $31.00 | $56.04 | 10,770 | — | — |
| 2017-01-20 | $31.50 | $56.94 | 9,690 | — | — |
| 2017-01-19 | $30.50 | $55.14 | 9,150 | — | — |
| 2017-01-18 | $31.00 | $56.04 | 9,580 | — | — |
| 2017-01-17 | $32.00 | $57.85 | 6,860 | — | — |
| 2017-01-13 | $31.50 | $56.94 | 5,640 | — | — |
| 2017-01-12 | $31.00 | $56.04 | 9,070 | — | — |
| 2017-01-11 | $31.50 | $56.94 | 10,320 | — | — |
| 2017-01-10 | $31.00 | $56.04 | 9,000 | — | — |
| 2017-01-09 | $30.50 | $55.14 | 14,570 | — | — |
| 2017-01-06 | $32.00 | $57.85 | 20,570 | — | — |
| 2017-01-05 | $30.50 | $55.14 | 22,680 | — | — |
| 2017-01-04 | $29.50 | $53.33 | 12,710 | — | — |
| 2017-01-03 | $28.50 | $51.52 | 6,570 | — | — |