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 | $19.50 | $33.63 | 60,300 | — | — |
| 2017-12-28 | $19.75 | $34.06 | 113,500 | — | — |
| 2017-12-27 | $19.55 | $33.72 | 40,700 | — | — |
| 2017-12-26 | $19.50 | $33.63 | 43,100 | — | — |
| 2017-12-22 | $19.40 | $33.46 | 55,100 | — | — |
| 2017-12-21 | $19.50 | $33.63 | 74,000 | — | — |
| 2017-12-20 | $19.25 | $33.20 | 63,700 | — | — |
| 2017-12-19 | $19.00 | $32.77 | 110,500 | — | — |
| 2017-12-18 | $19.35 | $33.37 | 117,600 | — | — |
| 2017-12-15 | $18.95 | $32.68 | 593,500 | — | — |
| 2017-12-14 | $19.00 | $32.77 | 79,200 | — | — |
| 2017-12-13 | $19.45 | $33.55 | 89,000 | — | — |
| 2017-12-12 | $19.65 | $33.89 | 57,500 | — | — |
| 2017-12-11 | $19.45 | $33.55 | 50,600 | — | — |
| 2017-12-08 | $19.75 | $34.06 | 72,800 | — | — |
| 2017-12-07 | $20.05 | $34.58 | 190,400 | — | — |
| 2017-12-06 | $20.70 | $35.70 | 44,600 | — | — |
| 2017-12-05 | $20.70 | $35.70 | 60,300 | — | — |
| 2017-12-04 | $21.05 | $36.31 | 48,500 | — | — |
| 2017-12-01 | $21.10 | $36.39 | 65,300 | — | — |
| 2017-11-30 | $21.35 | $36.82 | 69,800 | — | — |
| 2017-11-29 | $21.60 | $37.02 | 57,300 | — | — |
| 2017-11-28 | $21.45 | $36.76 | 50,600 | — | — |
| 2017-11-27 | $21.00 | $35.99 | 58,100 | — | — |
| 2017-11-24 | $21.30 | $36.51 | 31,500 | — | — |
| 2017-11-22 | $21.20 | $36.34 | 49,500 | — | — |
| 2017-11-21 | $21.75 | $37.28 | 116,100 | — | — |
| 2017-11-20 | $20.95 | $35.91 | 43,100 | — | — |
| 2017-11-17 | $20.70 | $35.48 | 55,300 | — | — |
| 2017-11-16 | $20.75 | $35.56 | 49,200 | — | — |
| 2017-11-15 | $20.35 | $34.88 | 47,900 | — | — |
| 2017-11-14 | $20.55 | $35.22 | 52,400 | — | — |
| 2017-11-13 | $20.75 | $35.56 | 49,000 | — | — |
| 2017-11-10 | $20.80 | $35.65 | 55,300 | — | — |
| 2017-11-09 | $20.95 | $35.91 | 68,700 | — | — |
| 2017-11-08 | $21.00 | $35.99 | 83,800 | — | — |
| 2017-11-07 | $20.50 | $35.14 | 197,400 | — | — |
| 2017-11-06 | $21.45 | $36.76 | 105,600 | — | — |
| 2017-11-03 | $21.50 | $36.85 | 47,500 | — | — |
| 2017-11-02 | $21.50 | $36.85 | 116,100 | — | — |
| 2017-11-01 | $21.35 | $36.59 | 56,000 | — | — |
| 2017-10-31 | $21.60 | $37.02 | 173,600 | — | — |
| 2017-10-30 | $21.15 | $36.25 | 92,500 | — | — |
| 2017-10-27 | $21.80 | $37.36 | 93,300 | — | — |
| 2017-10-26 | $22.00 | $37.71 | 81,500 | — | — |
| 2017-10-25 | $21.85 | $37.45 | 71,600 | — | — |
| 2017-10-24 | $21.95 | $37.62 | 93,800 | — | — |
| 2017-10-23 | $21.90 | $37.53 | 93,100 | — | — |
| 2017-10-20 | $22.30 | $38.22 | 70,000 | — | — |
| 2017-10-19 | $22.15 | $37.96 | 82,300 | — | — |
| 2017-10-18 | $22.40 | $38.39 | 54,800 | — | — |
| 2017-10-17 | $22.10 | $37.88 | 58,700 | — | — |
| 2017-10-16 | $22.10 | $37.88 | 100,300 | — | — |
| 2017-10-13 | $22.30 | $38.22 | 78,800 | — | — |
| 2017-10-12 | $21.95 | $37.62 | 95,200 | — | — |
| 2017-10-11 | $22.15 | $37.96 | 60,100 | — | — |
| 2017-10-10 | $22.05 | $37.79 | 57,300 | — | — |
| 2017-10-09 | $22.10 | $37.88 | 75,200 | — | — |
| 2017-10-06 | $22.10 | $37.88 | 65,900 | — | — |
| 2017-10-05 | $22.05 | $37.79 | 83,800 | — | — |
| 2017-10-04 | $22.00 | $37.71 | 80,100 | — | — |
| 2017-10-03 | $21.80 | $37.36 | 246,100 | — | — |
| 2017-10-02 | $21.90 | $37.53 | 98,000 | — | — |
| 2017-09-29 | $20.95 | $35.91 | 189,500 | — | — |
| 2017-09-28 | $20.35 | $34.88 | 128,600 | — | — |
| 2017-09-27 | $20.15 | $34.54 | 130,900 | — | — |
| 2017-09-26 | $19.95 | $34.19 | 59,600 | — | — |
| 2017-09-25 | $19.70 | $33.76 | 54,700 | — | — |
| 2017-09-22 | $20.00 | $34.28 | 32,900 | — | — |
| 2017-09-21 | $19.75 | $33.85 | 102,400 | — | — |
| 2017-09-20 | $19.65 | $33.68 | 66,400 | — | — |
| 2017-09-19 | $19.25 | $32.99 | 79,800 | — | — |
| 2017-09-18 | $19.45 | $33.34 | 99,400 | — | — |
| 2017-09-15 | $18.80 | $32.22 | 171,600 | — | — |
| 2017-09-14 | $19.10 | $32.74 | 31,100 | — | — |
| 2017-09-13 | $18.80 | $32.22 | 40,100 | — | — |
| 2017-09-12 | $18.75 | $32.14 | 47,600 | — | — |
| 2017-09-11 | $18.65 | $31.96 | 55,500 | — | — |
| 2017-09-08 | $18.55 | $31.79 | 73,500 | — | — |
| 2017-09-07 | $18.55 | $31.79 | 92,400 | — | — |
| 2017-09-06 | $18.30 | $31.13 | 116,000 | — | — |
| 2017-09-05 | $18.20 | $30.96 | 114,000 | — | — |
| 2017-09-01 | $18.35 | $31.22 | 69,800 | — | — |
| 2017-08-31 | $18.80 | $31.98 | 105,900 | — | — |
| 2017-08-30 | $18.50 | $31.47 | 66,100 | — | — |
| 2017-08-29 | $18.25 | $31.05 | 102,600 | — | — |
| 2017-08-28 | $18.00 | $30.62 | 58,500 | — | — |
| 2017-08-25 | $18.05 | $30.71 | 45,600 | — | — |
| 2017-08-24 | $17.80 | $30.28 | 52,700 | — | — |
| 2017-08-23 | $18.10 | $30.79 | 45,000 | — | — |
| 2017-08-22 | $18.20 | $30.96 | 67,600 | — | — |
| 2017-08-21 | $17.95 | $30.54 | 58,000 | — | — |
| 2017-08-18 | $18.10 | $30.79 | 111,100 | — | — |
| 2017-08-17 | $18.30 | $31.13 | 130,700 | — | — |
| 2017-08-16 | $18.05 | $30.71 | 79,200 | — | — |
| 2017-08-15 | $17.85 | $30.37 | 67,600 | — | — |
| 2017-08-14 | $18.00 | $30.62 | 117,800 | — | — |
| 2017-08-11 | $17.35 | $29.52 | 99,400 | — | — |
| 2017-08-10 | $17.70 | $30.11 | 78,200 | — | — |
| 2017-08-09 | $17.60 | $29.94 | 117,700 | — | — |
| 2017-08-08 | $17.65 | $30.03 | 152,200 | — | — |
| 2017-08-07 | $16.05 | $27.31 | 979,800 | — | — |
| 2017-08-04 | $16.00 | $27.22 | 185,500 | — | — |
| 2017-08-03 | $17.35 | $29.52 | 62,200 | — | — |
| 2017-08-02 | $17.90 | $30.45 | 57,000 | — | — |
| 2017-08-01 | $17.55 | $29.86 | 108,000 | — | — |
| 2017-07-31 | $17.00 | $28.92 | 108,500 | — | — |
| 2017-07-28 | $17.85 | $30.37 | 72,700 | — | — |
| 2017-07-27 | $17.50 | $29.77 | 101,100 | — | — |
| 2017-07-26 | $17.70 | $30.11 | 70,500 | — | — |
| 2017-07-25 | $18.10 | $30.79 | 89,000 | — | — |
| 2017-07-24 | $18.35 | $31.22 | 106,400 | — | — |
| 2017-07-21 | $18.10 | $30.79 | 151,000 | — | — |
| 2017-07-20 | $18.40 | $31.30 | 94,700 | — | — |
| 2017-07-19 | $18.70 | $31.81 | 55,700 | — | — |
| 2017-07-18 | $18.65 | $31.73 | 110,500 | — | — |
| 2017-07-17 | $18.40 | $31.30 | 98,900 | — | — |
| 2017-07-14 | $18.20 | $30.96 | 62,300 | — | — |
| 2017-07-13 | $18.15 | $30.88 | 67,500 | — | — |
| 2017-07-12 | $18.15 | $30.88 | 74,500 | — | — |
| 2017-07-11 | $18.20 | $30.96 | 82,000 | — | — |
| 2017-07-10 | $17.90 | $30.45 | 104,500 | — | — |
| 2017-07-07 | $18.60 | $31.64 | 66,500 | — | — |
| 2017-07-06 | $18.00 | $30.62 | 61,200 | — | — |
| 2017-07-05 | $17.95 | $30.54 | 63,700 | — | — |
| 2017-07-03 | $18.95 | $32.24 | 46,600 | — | — |
| 2017-06-30 | $17.95 | $30.54 | 57,600 | — | — |
| 2017-06-29 | $18.15 | $30.88 | 49,500 | — | — |
| 2017-06-28 | $18.20 | $30.96 | 74,600 | — | — |
| 2017-06-27 | $18.00 | $30.62 | 51,200 | — | — |
| 2017-06-26 | $18.30 | $31.13 | 74,500 | — | — |
| 2017-06-23 | $18.10 | $30.79 | 195,800 | — | — |
| 2017-06-22 | $18.20 | $30.96 | 81,900 | — | — |
| 2017-06-21 | $18.10 | $30.79 | 59,600 | — | — |
| 2017-06-20 | $18.65 | $31.73 | 64,100 | — | — |
| 2017-06-19 | $18.25 | $31.05 | 72,400 | — | — |
| 2017-06-16 | $18.35 | $31.22 | 111,100 | — | — |
| 2017-06-15 | $18.40 | $31.30 | 42,800 | — | — |
| 2017-06-14 | $18.25 | $31.05 | 61,100 | — | — |
| 2017-06-13 | $18.95 | $32.01 | 52,100 | — | — |
| 2017-06-12 | $19.10 | $32.26 | 136,100 | — | — |
| 2017-06-09 | $18.90 | $31.93 | 166,500 | — | — |
| 2017-06-08 | $19.20 | $32.43 | 186,000 | — | — |
| 2017-06-07 | $18.85 | $31.84 | 840,900 | — | — |
| 2017-06-06 | $17.90 | $30.24 | 162,100 | — | — |
| 2017-06-05 | $17.15 | $28.97 | 54,500 | — | — |
| 2017-06-02 | $17.25 | $29.14 | 77,200 | — | — |
| 2017-06-01 | $17.10 | $28.88 | 56,400 | — | — |
| 2017-05-31 | $16.90 | $28.55 | 38,700 | — | — |
| 2017-05-30 | $17.10 | $28.88 | 74,300 | — | — |
| 2017-05-26 | $16.70 | $28.21 | 46,800 | — | — |
| 2017-05-25 | $17.00 | $28.72 | 62,600 | — | — |
| 2017-05-24 | $16.70 | $28.21 | 50,500 | — | — |
| 2017-05-23 | $16.90 | $28.55 | 70,500 | — | — |
| 2017-05-22 | $16.75 | $28.29 | 62,500 | — | — |
| 2017-05-19 | $16.60 | $28.04 | 66,900 | — | — |
| 2017-05-18 | $16.55 | $27.96 | 102,400 | — | — |
| 2017-05-17 | $16.90 | $28.55 | 79,700 | — | — |
| 2017-05-16 | $17.70 | $29.90 | 88,600 | — | — |
| 2017-05-15 | $17.75 | $29.98 | 66,400 | — | — |
| 2017-05-12 | $17.10 | $28.88 | 100,100 | — | — |
| 2017-05-11 | $17.00 | $28.72 | 115,000 | — | — |
| 2017-05-10 | $17.30 | $29.22 | 91,100 | — | — |
| 2017-05-09 | $17.10 | $28.88 | 102,900 | — | — |
| 2017-05-08 | $16.90 | $28.55 | 95,100 | — | — |
| 2017-05-05 | $15.90 | $26.86 | 38,400 | — | — |
| 2017-05-04 | $15.95 | $26.94 | 27,800 | — | — |
| 2017-05-03 | $16.00 | $27.03 | 49,400 | — | — |
| 2017-05-02 | $16.10 | $27.20 | 55,100 | — | — |
| 2017-05-01 | $16.35 | $27.62 | 30,700 | — | — |
| 2017-04-28 | $16.30 | $27.53 | 56,800 | — | — |
| 2017-04-27 | $16.65 | $28.12 | 37,000 | — | — |
| 2017-04-26 | $16.90 | $28.55 | 74,100 | — | — |
| 2017-04-25 | $16.55 | $27.96 | 61,600 | — | — |
| 2017-04-24 | $16.50 | $27.87 | 41,700 | — | — |
| 2017-04-21 | $16.15 | $27.28 | 68,300 | — | — |
| 2017-04-20 | $16.45 | $27.79 | 48,500 | — | — |
| 2017-04-19 | $15.90 | $26.86 | 61,100 | — | — |
| 2017-04-18 | $16.05 | $27.11 | 37,700 | — | — |
| 2017-04-17 | $15.85 | $26.77 | 58,600 | — | — |
| 2017-04-13 | $15.70 | $26.52 | 74,900 | — | — |
| 2017-04-12 | $16.50 | $27.87 | 62,400 | — | — |
| 2017-04-11 | $16.95 | $28.63 | 53,400 | — | — |
| 2017-04-10 | $16.40 | $27.70 | 71,000 | — | — |
| 2017-04-07 | $16.45 | $27.79 | 65,300 | — | — |
| 2017-04-06 | $16.50 | $27.87 | 83,100 | — | — |
| 2017-04-05 | $16.70 | $28.21 | 165,700 | — | — |
| 2017-04-04 | $16.45 | $27.79 | 88,900 | — | — |
| 2017-04-03 | $15.95 | $26.94 | 120,200 | — | — |
| 2017-03-31 | $15.85 | $26.77 | 113,500 | — | — |
| 2017-03-30 | $15.45 | $26.10 | 87,600 | — | — |
| 2017-03-29 | $15.00 | $25.34 | 184,900 | — | — |
| 2017-03-28 | $15.00 | $25.34 | 100,200 | — | — |
| 2017-03-27 | $15.05 | $25.42 | 77,600 | — | — |
| 2017-03-24 | $14.90 | $25.17 | 93,200 | — | — |
| 2017-03-23 | $14.95 | $25.25 | 54,700 | — | — |
| 2017-03-22 | $14.75 | $24.92 | 70,100 | — | — |
| 2017-03-21 | $14.85 | $25.08 | 111,400 | — | — |
| 2017-03-20 | $15.00 | $25.34 | 95,100 | — | — |
| 2017-03-17 | $15.60 | $26.35 | 248,000 | — | — |
| 2017-03-16 | $15.10 | $25.51 | 105,900 | — | — |
| 2017-03-15 | $14.25 | $24.07 | 88,600 | — | — |
| 2017-03-14 | $13.80 | $23.08 | 43,100 | — | — |
| 2017-03-13 | $13.90 | $23.25 | 69,500 | — | — |
| 2017-03-10 | $13.85 | $23.17 | 125,100 | — | — |
| 2017-03-09 | $13.50 | $22.58 | 191,400 | — | — |
| 2017-03-08 | $13.35 | $22.33 | 46,200 | — | — |
| 2017-03-07 | $13.45 | $22.50 | 35,100 | — | — |
| 2017-03-06 | $13.75 | $23.00 | 54,800 | — | — |
| 2017-03-03 | $13.85 | $23.17 | 54,400 | — | — |
| 2017-03-02 | $14.30 | $23.92 | 32,400 | — | — |
| 2017-03-01 | $14.55 | $24.34 | 60,100 | — | — |
| 2017-02-28 | $14.05 | $23.50 | 72,600 | — | — |
| 2017-02-27 | $14.40 | $24.09 | 53,600 | — | — |
| 2017-02-24 | $14.70 | $24.59 | 43,600 | — | — |
| 2017-02-23 | $14.65 | $24.50 | 171,300 | — | — |
| 2017-02-22 | $14.95 | $25.01 | 98,700 | — | — |
| 2017-02-21 | $14.00 | $23.42 | 137,700 | — | — |
| 2017-02-17 | $14.00 | $23.42 | 73,400 | — | — |
| 2017-02-16 | $14.00 | $23.42 | 110,900 | — | — |
| 2017-02-15 | $14.00 | $23.42 | 105,200 | — | — |
| 2017-02-14 | $14.00 | $23.42 | 119,700 | — | — |
| 2017-02-13 | $13.90 | $23.25 | 32,800 | — | — |
| 2017-02-10 | $14.00 | $23.42 | 83,300 | — | — |
| 2017-02-09 | $13.85 | $23.17 | 37,900 | — | — |
| 2017-02-08 | $13.55 | $22.66 | 28,900 | — | — |
| 2017-02-07 | $13.80 | $23.08 | 40,400 | — | — |
| 2017-02-06 | $13.70 | $22.92 | 24,300 | — | — |
| 2017-02-03 | $13.80 | $23.08 | 52,500 | — | — |
| 2017-02-02 | $13.75 | $23.00 | 31,000 | — | — |
| 2017-02-01 | $13.95 | $23.33 | 37,800 | — | — |
| 2017-01-31 | $13.80 | $23.08 | 42,100 | — | — |
| 2017-01-30 | $13.70 | $22.92 | 44,900 | — | — |
| 2017-01-27 | $14.10 | $23.58 | 22,900 | — | — |
| 2017-01-26 | $14.15 | $23.67 | 40,100 | — | — |
| 2017-01-25 | $13.95 | $23.33 | 76,100 | — | — |
| 2017-01-24 | $14.00 | $23.42 | 58,700 | — | — |
| 2017-01-23 | $13.90 | $23.25 | 31,900 | — | — |
| 2017-01-20 | $13.65 | $22.83 | 46,200 | — | — |
| 2017-01-19 | $13.75 | $23.00 | 68,200 | — | — |
| 2017-01-18 | $13.70 | $22.92 | 47,200 | — | — |
| 2017-01-17 | $13.60 | $22.75 | 40,000 | — | — |
| 2017-01-13 | $14.00 | $23.42 | 27,400 | — | — |
| 2017-01-12 | $13.90 | $23.25 | 29,900 | — | — |
| 2017-01-11 | $14.00 | $23.42 | 52,800 | — | — |
| 2017-01-10 | $14.00 | $23.42 | 38,200 | — | — |
| 2017-01-09 | $13.85 | $23.17 | 39,800 | — | — |
| 2017-01-06 | $14.20 | $23.75 | 131,000 | — | — |
| 2017-01-05 | $14.30 | $23.92 | 64,000 | — | — |
| 2017-01-04 | $14.45 | $24.17 | 100,500 | — | — |
| 2017-01-03 | $14.30 | $23.92 | 108,200 | — | — |