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
- 1982-09-20 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 | $20.20 | $38.90 | 229,000 | — | — |
| 2017-12-28 | $20.80 | $40.06 | 154,100 | — | — |
| 2017-12-27 | $20.95 | $40.35 | 326,800 | — | — |
| 2017-12-26 | $20.55 | $39.58 | 278,200 | — | — |
| 2017-12-22 | $20.85 | $40.16 | 119,400 | — | — |
| 2017-12-21 | $21.25 | $40.93 | 123,000 | — | — |
| 2017-12-20 | $21.45 | $41.31 | 253,500 | — | — |
| 2017-12-19 | $21.20 | $40.83 | 230,500 | — | — |
| 2017-12-18 | $21.30 | $41.02 | 437,400 | — | — |
| 2017-12-15 | $20.65 | $39.77 | 519,800 | — | — |
| 2017-12-14 | $20.10 | $38.71 | 351,600 | — | — |
| 2017-12-13 | $20.20 | $38.90 | 486,700 | — | — |
| 2017-12-12 | $20.90 | $40.25 | 223,700 | — | — |
| 2017-12-11 | $20.95 | $40.35 | 220,200 | — | — |
| 2017-12-08 | $21.15 | $40.73 | 265,200 | — | — |
| 2017-12-07 | $21.20 | $40.83 | 366,400 | — | — |
| 2017-12-06 | $21.10 | $40.64 | 279,400 | — | — |
| 2017-12-05 | $21.55 | $41.50 | 468,100 | — | — |
| 2017-12-04 | $21.80 | $41.98 | 333,900 | — | — |
| 2017-12-01 | $22.60 | $43.53 | 278,200 | — | — |
| 2017-11-30 | $22.90 | $44.10 | 406,900 | — | — |
| 2017-11-29 | $23.25 | $44.78 | 223,900 | — | — |
| 2017-11-28 | $23.65 | $45.55 | 305,800 | — | — |
| 2017-11-27 | $22.95 | $44.20 | 469,100 | — | — |
| 2017-11-24 | $23.00 | $44.30 | 91,100 | — | — |
| 2017-11-22 | $22.85 | $44.01 | 193,800 | — | — |
| 2017-11-21 | $23.30 | $44.87 | 256,900 | — | — |
| 2017-11-20 | $22.95 | $44.20 | 556,800 | — | — |
| 2017-11-17 | $22.20 | $42.76 | 316,900 | — | — |
| 2017-11-16 | $21.95 | $42.27 | 1,031,800 | — | — |
| 2017-11-15 | $21.60 | $41.60 | 327,500 | — | — |
| 2017-11-14 | $22.25 | $42.85 | 170,400 | — | — |
| 2017-11-13 | $22.20 | $42.76 | 294,200 | — | — |
| 2017-11-10 | $22.55 | $43.43 | 174,700 | — | — |
| 2017-11-09 | $22.60 | $43.53 | 284,700 | — | — |
| 2017-11-08 | $22.45 | $43.24 | 335,900 | — | — |
| 2017-11-07 | $22.70 | $43.72 | 382,900 | — | — |
| 2017-11-06 | $23.10 | $44.49 | 318,700 | — | — |
| 2017-11-03 | $23.50 | $45.26 | 411,600 | — | — |
| 2017-11-02 | $23.45 | $45.16 | 496,800 | — | — |
| 2017-11-01 | $22.80 | $43.91 | 1,368,300 | — | — |
| 2017-10-31 | $21.05 | $40.54 | 459,100 | — | — |
| 2017-10-30 | $20.65 | $39.77 | 292,600 | — | — |
| 2017-10-27 | $21.15 | $40.73 | 211,400 | — | — |
| 2017-10-26 | $21.50 | $41.41 | 322,400 | — | — |
| 2017-10-25 | $21.10 | $40.64 | 210,400 | — | — |
| 2017-10-24 | $21.30 | $41.02 | 225,000 | — | — |
| 2017-10-23 | $20.90 | $40.25 | 203,500 | — | — |
| 2017-10-20 | $21.15 | $40.73 | 514,000 | — | — |
| 2017-10-19 | $20.75 | $39.96 | 155,000 | — | — |
| 2017-10-18 | $20.80 | $40.06 | 252,900 | — | — |
| 2017-10-17 | $20.30 | $39.10 | 301,300 | — | — |
| 2017-10-16 | $20.65 | $39.77 | 211,800 | — | — |
| 2017-10-13 | $20.70 | $39.87 | 262,200 | — | — |
| 2017-10-12 | $20.90 | $40.25 | 269,200 | — | — |
| 2017-10-11 | $20.95 | $40.35 | 174,300 | — | — |
| 2017-10-10 | $20.80 | $40.06 | 210,400 | — | — |
| 2017-10-09 | $20.50 | $39.48 | 193,500 | — | — |
| 2017-10-06 | $19.95 | $38.42 | 138,800 | — | — |
| 2017-10-05 | $20.00 | $38.52 | 175,800 | — | — |
| 2017-10-04 | $19.95 | $38.42 | 377,200 | — | — |
| 2017-10-03 | $19.70 | $37.94 | 249,900 | — | — |
| 2017-10-02 | $19.85 | $38.23 | 248,200 | — | — |
| 2017-09-29 | $19.25 | $37.07 | 311,100 | — | — |
| 2017-09-28 | $19.35 | $37.27 | 337,700 | — | — |
| 2017-09-27 | $19.10 | $36.78 | 368,500 | — | — |
| 2017-09-26 | $19.15 | $36.88 | 239,800 | — | — |
| 2017-09-25 | $18.90 | $36.40 | 215,000 | — | — |
| 2017-09-22 | $18.20 | $35.05 | 243,400 | — | — |
| 2017-09-21 | $17.90 | $34.47 | 116,000 | — | — |
| 2017-09-20 | $17.80 | $34.28 | 319,300 | — | — |
| 2017-09-19 | $17.80 | $34.28 | 140,300 | — | — |
| 2017-09-18 | $17.65 | $33.99 | 174,800 | — | — |
| 2017-09-15 | $17.70 | $34.09 | 695,300 | — | — |
| 2017-09-14 | $17.25 | $33.22 | 198,400 | — | — |
| 2017-09-13 | $17.25 | $33.22 | 161,700 | — | — |
| 2017-09-12 | $16.95 | $32.64 | 166,500 | — | — |
| 2017-09-11 | $16.80 | $32.36 | 152,300 | — | — |
| 2017-09-08 | $16.55 | $31.87 | 90,500 | — | — |
| 2017-09-07 | $16.55 | $31.87 | 179,400 | — | — |
| 2017-09-06 | $16.55 | $31.87 | 205,500 | — | — |
| 2017-09-05 | $16.20 | $31.20 | 151,100 | — | — |
| 2017-09-01 | $16.75 | $32.26 | 118,700 | — | — |
| 2017-08-31 | $16.15 | $31.10 | 253,900 | — | — |
| 2017-08-30 | $16.10 | $31.01 | 129,700 | — | — |
| 2017-08-29 | $15.95 | $30.72 | 114,100 | — | — |
| 2017-08-28 | $15.95 | $30.72 | 103,800 | — | — |
| 2017-08-25 | $16.10 | $31.01 | 123,200 | — | — |
| 2017-08-24 | $15.95 | $30.72 | 233,200 | — | — |
| 2017-08-23 | $15.45 | $29.76 | 212,300 | — | — |
| 2017-08-22 | $15.65 | $30.14 | 210,400 | — | — |
| 2017-08-21 | $15.55 | $29.95 | 255,500 | — | — |
| 2017-08-18 | $15.55 | $29.95 | 226,400 | — | — |
| 2017-08-17 | $15.60 | $30.04 | 176,600 | — | — |
| 2017-08-16 | $15.90 | $30.62 | 171,300 | — | — |
| 2017-08-15 | $15.95 | $30.72 | 294,200 | — | — |
| 2017-08-14 | $16.00 | $30.81 | 672,300 | — | — |
| 2017-08-11 | $15.60 | $30.04 | 662,400 | — | — |
| 2017-08-10 | $15.80 | $30.43 | 715,500 | — | — |
| 2017-08-09 | $16.80 | $32.36 | 220,000 | — | — |
| 2017-08-08 | $16.80 | $32.36 | 262,100 | — | — |
| 2017-08-07 | $16.95 | $32.64 | 177,600 | — | — |
| 2017-08-04 | $17.20 | $33.13 | 361,900 | — | — |
| 2017-08-03 | $16.75 | $32.26 | 177,800 | — | — |
| 2017-08-02 | $16.75 | $32.26 | 381,900 | — | — |
| 2017-08-01 | $16.20 | $31.20 | 174,400 | — | — |
| 2017-07-31 | $16.25 | $31.30 | 149,000 | — | — |
| 2017-07-28 | $16.40 | $31.59 | 157,500 | — | — |
| 2017-07-27 | $16.15 | $31.10 | 210,000 | — | — |
| 2017-07-26 | $16.65 | $32.07 | 138,900 | — | — |
| 2017-07-25 | $16.60 | $31.97 | 196,500 | — | — |
| 2017-07-24 | $16.15 | $31.10 | 155,600 | — | — |
| 2017-07-21 | $16.50 | $31.78 | 214,200 | — | — |
| 2017-07-20 | $16.95 | $32.64 | 163,100 | — | — |
| 2017-07-19 | $16.85 | $32.45 | 124,100 | — | — |
| 2017-07-18 | $16.80 | $32.36 | 121,700 | — | — |
| 2017-07-17 | $16.85 | $32.45 | 234,300 | — | — |
| 2017-07-14 | $16.70 | $32.16 | 155,300 | — | — |
| 2017-07-13 | $16.70 | $32.16 | 241,300 | — | — |
| 2017-07-12 | $16.80 | $32.36 | 168,700 | — | — |
| 2017-07-11 | $16.50 | $31.78 | 191,300 | — | — |
| 2017-07-10 | $16.55 | $31.87 | 125,800 | — | — |
| 2017-07-07 | $16.60 | $31.97 | 174,100 | — | — |
| 2017-07-06 | $16.25 | $31.30 | 212,200 | — | — |
| 2017-07-05 | $16.75 | $32.26 | 246,300 | — | — |
| 2017-07-03 | $16.85 | $32.45 | 147,100 | — | — |
| 2017-06-30 | $16.55 | $31.87 | 202,900 | — | — |
| 2017-06-29 | $16.50 | $31.78 | 175,200 | — | — |
| 2017-06-28 | $16.55 | $31.87 | 231,800 | — | — |
| 2017-06-27 | $16.05 | $30.91 | 289,900 | — | — |
| 2017-06-26 | $16.35 | $31.49 | 504,200 | — | — |
| 2017-06-23 | $16.20 | $31.20 | 320,800 | — | — |
| 2017-06-22 | $16.20 | $31.20 | 172,900 | — | — |
| 2017-06-21 | $16.25 | $31.30 | 159,800 | — | — |
| 2017-06-20 | $16.40 | $31.59 | 253,000 | — | — |
| 2017-06-19 | $16.80 | $32.36 | 280,600 | — | — |
| 2017-06-16 | $16.65 | $32.07 | 563,100 | — | — |
| 2017-06-15 | $16.90 | $32.55 | 214,700 | — | — |
| 2017-06-14 | $16.75 | $32.26 | 185,200 | — | — |
| 2017-06-13 | $16.90 | $32.55 | 396,300 | — | — |
| 2017-06-12 | $16.65 | $32.07 | 462,400 | — | — |
| 2017-06-09 | $16.70 | $32.16 | 558,600 | — | — |
| 2017-06-08 | $17.10 | $32.93 | 446,600 | — | — |
| 2017-06-07 | $16.65 | $32.07 | 406,400 | — | — |
| 2017-06-06 | $16.95 | $32.64 | 877,800 | — | — |
| 2017-06-05 | $16.60 | $31.97 | 845,700 | — | — |
| 2017-06-02 | $15.85 | $30.53 | 485,400 | — | — |
| 2017-06-01 | $15.90 | $30.62 | 1,006,400 | — | — |
| 2017-05-31 | $15.20 | $29.27 | 453,900 | — | — |
| 2017-05-30 | $15.05 | $28.99 | 509,300 | — | — |
| 2017-05-26 | $15.20 | $29.27 | 696,100 | — | — |
| 2017-05-25 | $15.35 | $29.56 | 1,144,200 | — | — |
| 2017-05-24 | $12.70 | $24.46 | 193,100 | — | — |
| 2017-05-23 | $12.70 | $24.46 | 268,100 | — | — |
| 2017-05-22 | $12.55 | $24.17 | 176,600 | — | — |
| 2017-05-19 | $12.40 | $23.88 | 523,500 | — | — |
| 2017-05-18 | $12.40 | $23.88 | 188,300 | — | — |
| 2017-05-17 | $12.50 | $24.07 | 346,600 | — | — |
| 2017-05-16 | $12.75 | $24.56 | 222,100 | — | — |
| 2017-05-15 | $12.70 | $24.46 | 297,400 | — | — |
| 2017-05-12 | $12.50 | $24.07 | 172,900 | — | — |
| 2017-05-11 | $12.85 | $24.75 | 312,000 | — | — |
| 2017-05-10 | $12.50 | $24.07 | 198,300 | — | — |
| 2017-05-09 | $12.40 | $23.88 | 185,400 | — | — |
| 2017-05-08 | $12.25 | $23.59 | 187,700 | — | — |
| 2017-05-05 | $12.25 | $23.59 | 164,500 | — | — |
| 2017-05-04 | $12.15 | $23.40 | 157,300 | — | — |
| 2017-05-03 | $12.15 | $23.40 | 317,900 | — | — |
| 2017-05-02 | $12.20 | $23.50 | 333,000 | — | — |
| 2017-05-01 | $12.25 | $23.59 | 351,200 | — | — |
| 2017-04-28 | $12.10 | $23.30 | 338,200 | — | — |
| 2017-04-27 | $11.75 | $22.63 | 160,500 | — | — |
| 2017-04-26 | $11.80 | $22.73 | 228,500 | — | — |
| 2017-04-25 | $11.55 | $22.24 | 219,400 | — | — |
| 2017-04-24 | $11.30 | $21.76 | 243,200 | — | — |
| 2017-04-21 | $10.95 | $21.09 | 222,100 | — | — |
| 2017-04-20 | $11.00 | $21.19 | 279,300 | — | — |
| 2017-04-19 | $10.70 | $20.61 | 181,900 | — | — |
| 2017-04-18 | $10.60 | $20.41 | 267,400 | — | — |
| 2017-04-17 | $10.40 | $20.03 | 283,400 | — | — |
| 2017-04-13 | $10.30 | $19.84 | 357,900 | — | — |
| 2017-04-12 | $10.55 | $20.32 | 406,200 | — | — |
| 2017-04-11 | $10.90 | $20.99 | 236,800 | — | — |
| 2017-04-10 | $10.75 | $20.70 | 406,100 | — | — |
| 2017-04-07 | $10.75 | $20.70 | 515,900 | — | — |
| 2017-04-06 | $10.85 | $20.90 | 495,300 | — | — |
| 2017-04-05 | $10.85 | $20.90 | 469,300 | — | — |
| 2017-04-04 | $11.35 | $21.86 | 226,800 | — | — |
| 2017-04-03 | $11.75 | $22.63 | 322,100 | — | — |
| 2017-03-31 | $12.20 | $23.50 | 429,400 | — | — |
| 2017-03-30 | $11.45 | $22.05 | 292,900 | — | — |
| 2017-03-29 | $11.25 | $21.67 | 248,500 | — | — |
| 2017-03-28 | $11.40 | $21.96 | 266,200 | — | — |
| 2017-03-27 | $11.30 | $21.76 | 406,800 | — | — |
| 2017-03-24 | $11.00 | $21.19 | 455,700 | — | — |
| 2017-03-23 | $11.20 | $21.57 | 271,400 | — | — |
| 2017-03-22 | $11.20 | $21.57 | 300,200 | — | — |
| 2017-03-21 | $11.10 | $21.38 | 231,700 | — | — |
| 2017-03-20 | $11.45 | $22.05 | 211,700 | — | — |
| 2017-03-17 | $11.60 | $22.34 | 462,800 | — | — |
| 2017-03-16 | $11.90 | $22.92 | 285,200 | — | — |
| 2017-03-15 | $11.55 | $22.24 | 501,100 | — | — |
| 2017-03-14 | $11.30 | $21.76 | 260,400 | — | — |
| 2017-03-13 | $11.25 | $21.67 | 199,200 | — | — |
| 2017-03-10 | $11.35 | $21.86 | 309,100 | — | — |
| 2017-03-09 | $11.25 | $21.67 | 299,100 | — | — |
| 2017-03-08 | $11.50 | $22.15 | 216,100 | — | — |
| 2017-03-07 | $11.65 | $22.44 | 388,100 | — | — |
| 2017-03-06 | $12.15 | $23.40 | 364,400 | — | — |
| 2017-03-03 | $12.25 | $23.59 | 314,800 | — | — |
| 2017-03-02 | $12.05 | $23.21 | 353,600 | — | — |
| 2017-03-01 | $11.90 | $22.92 | 613,000 | — | — |
| 2017-02-28 | $11.35 | $21.86 | 565,200 | — | — |
| 2017-02-27 | $12.00 | $23.11 | 605,200 | — | — |
| 2017-02-24 | $11.70 | $22.53 | 417,900 | — | — |
| 2017-02-23 | $11.45 | $22.05 | 425,500 | — | — |
| 2017-02-22 | $11.30 | $21.76 | 319,600 | — | — |
| 2017-02-21 | $11.50 | $22.15 | 409,400 | — | — |
| 2017-02-17 | $11.45 | $22.05 | 459,000 | — | — |
| 2017-02-16 | $11.20 | $21.57 | 261,000 | — | — |
| 2017-02-15 | $11.15 | $21.47 | 589,300 | — | — |
| 2017-02-14 | $11.15 | $21.47 | 697,300 | — | — |
| 2017-02-13 | $11.60 | $22.34 | 353,700 | — | — |
| 2017-02-10 | $11.70 | $22.53 | 350,600 | — | — |
| 2017-02-09 | $11.40 | $21.96 | 849,800 | — | — |
| 2017-02-08 | $11.70 | $22.53 | 491,200 | — | — |
| 2017-02-07 | $12.10 | $23.30 | 1,270,100 | — | — |
| 2017-02-06 | $13.45 | $25.90 | 262,400 | — | — |
| 2017-02-03 | $13.45 | $25.90 | 257,200 | — | — |
| 2017-02-02 | $13.35 | $25.71 | 179,400 | — | — |
| 2017-02-01 | $13.50 | $26.00 | 276,900 | — | — |
| 2017-01-31 | $13.60 | $26.19 | 449,700 | — | — |
| 2017-01-30 | $13.50 | $26.00 | 202,100 | — | — |
| 2017-01-27 | $13.60 | $26.19 | 410,100 | — | — |
| 2017-01-26 | $13.45 | $25.90 | 449,900 | — | — |
| 2017-01-25 | $13.50 | $26.00 | 474,100 | — | — |
| 2017-01-24 | $13.60 | $26.19 | 213,900 | — | — |
| 2017-01-23 | $13.45 | $25.90 | 115,200 | — | — |
| 2017-01-20 | $13.65 | $26.29 | 307,300 | — | — |
| 2017-01-19 | $13.70 | $26.39 | 147,000 | — | — |
| 2017-01-18 | $13.80 | $26.58 | 219,800 | — | — |
| 2017-01-17 | $13.70 | $26.39 | 416,700 | — | — |
| 2017-01-13 | $13.65 | $26.29 | 258,900 | — | — |
| 2017-01-12 | $13.60 | $26.19 | 144,200 | — | — |
| 2017-01-11 | $14.15 | $27.25 | 347,500 | — | — |
| 2017-01-10 | $14.15 | $27.25 | 425,700 | — | — |
| 2017-01-09 | $13.95 | $26.87 | 174,500 | — | — |
| 2017-01-06 | $14.75 | $28.41 | 150,100 | — | — |
| 2017-01-05 | $14.80 | $28.50 | 134,300 | — | — |
| 2017-01-04 | $15.55 | $29.95 | 791,100 | — | — |
| 2017-01-03 | $15.20 | $29.27 | 274,000 | — | — |