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 | $18.65 | $47.47 | 580,300 | — | — |
| 2017-12-28 | $18.60 | $47.35 | 184,000 | — | — |
| 2017-12-27 | $18.55 | $47.22 | 247,900 | — | — |
| 2017-12-26 | $18.50 | $47.09 | 179,000 | — | — |
| 2017-12-22 | $18.50 | $47.09 | 335,300 | — | — |
| 2017-12-21 | $18.55 | $47.22 | 426,200 | — | — |
| 2017-12-20 | $18.55 | $47.22 | 410,300 | — | — |
| 2017-12-19 | $18.50 | $47.09 | 530,900 | — | — |
| 2017-12-18 | $18.65 | $47.47 | 548,300 | — | — |
| 2017-12-15 | $18.30 | $46.58 | 1,659,100 | — | — |
| 2017-12-14 | $17.10 | $43.53 | 415,700 | — | — |
| 2017-12-13 | $17.65 | $44.93 | 424,600 | — | — |
| 2017-12-12 | $17.50 | $44.55 | 602,400 | — | — |
| 2017-12-11 | $17.50 | $44.55 | 476,200 | — | — |
| 2017-12-08 | $17.90 | $45.56 | 239,300 | — | — |
| 2017-12-07 | $17.85 | $45.44 | 481,500 | — | — |
| 2017-12-06 | $17.60 | $44.80 | 264,000 | — | — |
| 2017-12-05 | $17.45 | $44.42 | 351,300 | — | — |
| 2017-12-04 | $17.90 | $45.56 | 614,700 | — | — |
| 2017-12-01 | $17.90 | $45.56 | 423,000 | — | — |
| 2017-11-30 | $18.05 | $45.95 | 498,600 | — | — |
| 2017-11-29 | $18.00 | $45.82 | 273,500 | — | — |
| 2017-11-28 | $17.95 | $45.69 | 370,700 | — | — |
| 2017-11-27 | $17.60 | $44.80 | 415,000 | — | — |
| 2017-11-24 | $17.35 | $44.16 | 256,500 | — | — |
| 2017-11-22 | $17.50 | $44.55 | 495,600 | — | — |
| 2017-11-21 | $17.95 | $45.69 | 789,900 | — | — |
| 2017-11-20 | $17.00 | $43.27 | 664,600 | — | — |
| 2017-11-17 | $16.75 | $42.64 | 478,100 | — | — |
| 2017-11-16 | $16.75 | $42.64 | 503,300 | — | — |
| 2017-11-15 | $16.25 | $41.36 | 606,900 | — | — |
| 2017-11-14 | $16.85 | $42.89 | 669,100 | — | — |
| 2017-11-13 | $17.05 | $43.40 | 641,400 | — | — |
| 2017-11-10 | $17.65 | $44.93 | 478,900 | — | — |
| 2017-11-09 | $18.65 | $47.47 | 430,700 | — | — |
| 2017-11-08 | $18.65 | $47.47 | 1,116,100 | — | — |
| 2017-11-07 | $20.70 | $52.69 | 365,600 | — | — |
| 2017-11-06 | $21.20 | $53.96 | 238,900 | — | — |
| 2017-11-03 | $21.10 | $53.71 | 317,700 | — | — |
| 2017-11-02 | $21.25 | $54.09 | 303,500 | — | — |
| 2017-11-01 | $20.90 | $53.20 | 385,400 | — | — |
| 2017-10-31 | $21.25 | $54.09 | 501,400 | — | — |
| 2017-10-30 | $20.40 | $51.93 | 313,000 | — | — |
| 2017-10-27 | $21.50 | $54.73 | 422,000 | — | — |
| 2017-10-26 | $21.15 | $53.84 | 405,700 | — | — |
| 2017-10-25 | $21.20 | $53.96 | 268,600 | — | — |
| 2017-10-24 | $21.45 | $54.60 | 362,100 | — | — |
| 2017-10-23 | $21.40 | $54.47 | 338,400 | — | — |
| 2017-10-20 | $21.50 | $54.73 | 379,000 | — | — |
| 2017-10-19 | $21.30 | $54.22 | 375,200 | — | — |
| 2017-10-18 | $21.50 | $54.73 | 337,600 | — | — |
| 2017-10-17 | $21.15 | $53.84 | 349,400 | — | — |
| 2017-10-16 | $21.85 | $55.62 | 474,200 | — | — |
| 2017-10-13 | $21.45 | $54.60 | 993,200 | — | — |
| 2017-10-12 | $21.45 | $54.60 | 349,200 | — | — |
| 2017-10-11 | $21.05 | $53.58 | 611,600 | — | — |
| 2017-10-10 | $20.90 | $53.20 | 390,100 | — | — |
| 2017-10-09 | $20.90 | $53.20 | 611,000 | — | — |
| 2017-10-06 | $20.85 | $53.07 | 414,800 | — | — |
| 2017-10-05 | $20.85 | $53.07 | 488,700 | — | — |
| 2017-10-04 | $21.15 | $53.84 | 834,000 | — | — |
| 2017-10-03 | $21.30 | $54.22 | 632,500 | — | — |
| 2017-10-02 | $21.35 | $54.35 | 502,500 | — | — |
| 2017-09-29 | $20.90 | $53.20 | 534,200 | — | — |
| 2017-09-28 | $20.75 | $52.82 | 1,606,400 | — | — |
| 2017-09-27 | $20.80 | $52.95 | 564,900 | — | — |
| 2017-09-26 | $20.10 | $51.16 | 496,000 | — | — |
| 2017-09-25 | $19.95 | $50.78 | 509,200 | — | — |
| 2017-09-22 | $19.75 | $50.27 | 387,700 | — | — |
| 2017-09-21 | $19.40 | $49.38 | 352,700 | — | — |
| 2017-09-20 | $19.70 | $50.15 | 554,000 | — | — |
| 2017-09-19 | $19.90 | $50.65 | 599,400 | — | — |
| 2017-09-18 | $19.50 | $49.64 | 1,005,700 | — | — |
| 2017-09-15 | $18.70 | $47.60 | 1,240,100 | — | — |
| 2017-09-14 | $17.85 | $45.44 | 300,400 | — | — |
| 2017-09-13 | $17.65 | $44.93 | 279,800 | — | — |
| 2017-09-12 | $17.90 | $45.56 | 393,200 | — | — |
| 2017-09-11 | $17.30 | $44.04 | 353,400 | — | — |
| 2017-09-08 | $17.10 | $43.53 | 249,100 | — | — |
| 2017-09-07 | $17.20 | $43.78 | 377,900 | — | — |
| 2017-09-06 | $16.80 | $42.76 | 344,400 | — | — |
| 2017-09-05 | $17.05 | $43.40 | 510,600 | — | — |
| 2017-09-01 | $17.45 | $44.42 | 416,500 | — | — |
| 2017-08-31 | $17.10 | $43.53 | 440,600 | — | — |
| 2017-08-30 | $17.60 | $44.80 | 336,100 | — | — |
| 2017-08-29 | $17.15 | $43.65 | 401,800 | — | — |
| 2017-08-28 | $16.80 | $42.76 | 392,800 | — | — |
| 2017-08-25 | $16.90 | $43.02 | 372,800 | — | — |
| 2017-08-24 | $16.60 | $42.25 | 359,100 | — | — |
| 2017-08-23 | $16.40 | $41.75 | 649,800 | — | — |
| 2017-08-22 | $16.15 | $41.11 | 581,200 | — | — |
| 2017-08-21 | $15.80 | $40.22 | 539,500 | — | — |
| 2017-08-18 | $15.85 | $40.35 | 678,100 | — | — |
| 2017-08-17 | $15.90 | $40.47 | 602,500 | — | — |
| 2017-08-16 | $16.00 | $40.73 | 339,300 | — | — |
| 2017-08-15 | $15.75 | $40.09 | 362,100 | — | — |
| 2017-08-14 | $16.15 | $41.11 | 387,300 | — | — |
| 2017-08-11 | $16.25 | $41.36 | 639,800 | — | — |
| 2017-08-10 | $16.15 | $41.11 | 669,300 | — | — |
| 2017-08-09 | $16.85 | $42.89 | 510,100 | — | — |
| 2017-08-08 | $17.30 | $44.04 | 1,236,300 | — | — |
| 2017-08-07 | $16.50 | $42.00 | 481,200 | — | — |
| 2017-08-04 | $16.75 | $42.64 | 799,000 | — | — |
| 2017-08-03 | $16.60 | $42.25 | 890,700 | — | — |
| 2017-08-02 | $15.55 | $39.58 | 599,700 | — | — |
| 2017-08-01 | $15.40 | $39.20 | 373,600 | — | — |
| 2017-07-31 | $15.45 | $39.33 | 330,200 | — | — |
| 2017-07-28 | $15.55 | $39.58 | 309,100 | — | — |
| 2017-07-27 | $15.65 | $39.84 | 301,400 | — | — |
| 2017-07-26 | $15.65 | $39.84 | 418,100 | — | — |
| 2017-07-25 | $16.35 | $41.62 | 295,400 | — | — |
| 2017-07-24 | $16.05 | $40.85 | 509,000 | — | — |
| 2017-07-21 | $15.55 | $39.58 | 670,800 | — | — |
| 2017-07-20 | $16.10 | $40.98 | 436,600 | — | — |
| 2017-07-19 | $16.25 | $41.36 | 520,000 | — | — |
| 2017-07-18 | $15.65 | $39.84 | 434,200 | — | — |
| 2017-07-17 | $16.15 | $41.11 | 361,100 | — | — |
| 2017-07-14 | $16.30 | $41.49 | 266,900 | — | — |
| 2017-07-13 | $16.55 | $42.13 | 443,200 | — | — |
| 2017-07-12 | $16.45 | $41.87 | 355,500 | — | — |
| 2017-07-11 | $16.30 | $41.49 | 428,700 | — | — |
| 2017-07-10 | $16.10 | $40.98 | 416,200 | — | — |
| 2017-07-07 | $16.35 | $41.62 | 366,500 | — | — |
| 2017-07-06 | $15.95 | $40.60 | 373,400 | — | — |
| 2017-07-05 | $16.45 | $41.87 | 354,300 | — | — |
| 2017-07-03 | $16.55 | $42.13 | 194,300 | — | — |
| 2017-06-30 | $16.10 | $40.98 | 430,200 | — | — |
| 2017-06-29 | $16.05 | $40.85 | 381,500 | — | — |
| 2017-06-28 | $16.05 | $40.85 | 461,200 | — | — |
| 2017-06-27 | $15.30 | $38.95 | 549,200 | — | — |
| 2017-06-26 | $15.40 | $39.20 | 619,100 | — | — |
| 2017-06-23 | $15.15 | $38.56 | 2,288,700 | — | — |
| 2017-06-22 | $15.45 | $39.33 | 579,400 | — | — |
| 2017-06-21 | $15.00 | $38.18 | 799,400 | — | — |
| 2017-06-20 | $16.20 | $41.24 | 554,600 | — | — |
| 2017-06-19 | $16.95 | $43.15 | 664,300 | — | — |
| 2017-06-16 | $16.80 | $42.76 | 880,600 | — | — |
| 2017-06-15 | $16.70 | $42.51 | 497,600 | — | — |
| 2017-06-14 | $16.80 | $42.76 | 780,300 | — | — |
| 2017-06-13 | $16.85 | $42.89 | 477,800 | — | — |
| 2017-06-12 | $16.70 | $42.51 | 882,400 | — | — |
| 2017-06-09 | $16.25 | $41.36 | 556,600 | — | — |
| 2017-06-08 | $16.00 | $40.73 | 558,200 | — | — |
| 2017-06-07 | $15.60 | $39.71 | 521,500 | — | — |
| 2017-06-06 | $15.50 | $39.45 | 358,300 | — | — |
| 2017-06-05 | $15.45 | $39.33 | 492,500 | — | — |
| 2017-06-02 | $15.60 | $39.71 | 716,700 | — | — |
| 2017-06-01 | $15.45 | $39.33 | 568,200 | — | — |
| 2017-05-31 | $14.90 | $37.93 | 697,400 | — | — |
| 2017-05-30 | $14.65 | $37.29 | 458,500 | — | — |
| 2017-05-26 | $14.90 | $37.93 | 379,000 | — | — |
| 2017-05-25 | $14.55 | $37.04 | 494,500 | — | — |
| 2017-05-24 | $14.45 | $36.78 | 497,000 | — | — |
| 2017-05-23 | $14.30 | $36.40 | 385,600 | — | — |
| 2017-05-22 | $14.15 | $36.02 | 381,700 | — | — |
| 2017-05-19 | $13.90 | $35.38 | 809,600 | — | — |
| 2017-05-18 | $13.70 | $34.87 | 863,900 | — | — |
| 2017-05-17 | $13.90 | $35.38 | 691,100 | — | — |
| 2017-05-16 | $14.85 | $37.80 | 330,400 | — | — |
| 2017-05-15 | $14.95 | $38.05 | 481,000 | — | — |
| 2017-05-12 | $14.55 | $37.04 | 310,200 | — | — |
| 2017-05-11 | $15.20 | $38.69 | 314,800 | — | — |
| 2017-05-10 | $15.30 | $38.95 | 503,300 | — | — |
| 2017-05-09 | $15.05 | $38.31 | 372,500 | — | — |
| 2017-05-08 | $15.30 | $38.95 | 533,000 | — | — |
| 2017-05-05 | $15.55 | $39.58 | 647,900 | — | — |
| 2017-05-04 | $14.85 | $37.80 | 724,800 | — | — |
| 2017-05-03 | $15.05 | $38.31 | 2,282,200 | — | — |
| 2017-05-02 | $12.95 | $32.96 | 391,500 | — | — |
| 2017-05-01 | $12.95 | $32.96 | 350,900 | — | — |
| 2017-04-28 | $13.05 | $33.22 | 336,100 | — | — |
| 2017-04-27 | $13.20 | $33.60 | 437,000 | — | — |
| 2017-04-26 | $13.60 | $34.62 | 429,600 | — | — |
| 2017-04-25 | $13.05 | $33.22 | 513,300 | — | — |
| 2017-04-24 | $12.65 | $32.20 | 376,600 | — | — |
| 2017-04-21 | $12.30 | $31.31 | 400,300 | — | — |
| 2017-04-20 | $12.30 | $31.31 | 451,000 | — | — |
| 2017-04-19 | $11.65 | $29.65 | 634,200 | — | — |
| 2017-04-18 | $11.70 | $29.78 | 366,800 | — | — |
| 2017-04-17 | $11.65 | $29.65 | 519,600 | — | — |
| 2017-04-13 | $11.80 | $30.04 | 348,700 | — | — |
| 2017-04-12 | $12.15 | $30.93 | 332,400 | — | — |
| 2017-04-11 | $12.85 | $32.71 | 326,700 | — | — |
| 2017-04-10 | $12.75 | $32.45 | 301,900 | — | — |
| 2017-04-07 | $12.55 | $31.95 | 679,200 | — | — |
| 2017-04-06 | $12.60 | $32.07 | 490,800 | — | — |
| 2017-04-05 | $12.20 | $31.05 | 560,300 | — | — |
| 2017-04-04 | $12.45 | $31.69 | 456,400 | — | — |
| 2017-04-03 | $12.55 | $31.95 | 413,800 | — | — |
| 2017-03-31 | $12.75 | $32.45 | 780,000 | — | — |
| 2017-03-30 | $12.70 | $32.33 | 411,800 | — | — |
| 2017-03-29 | $12.60 | $32.07 | 323,200 | — | — |
| 2017-03-28 | $12.35 | $31.44 | 415,200 | — | — |
| 2017-03-27 | $12.10 | $30.80 | 383,700 | — | — |
| 2017-03-24 | $12.25 | $31.18 | 387,300 | — | — |
| 2017-03-23 | $12.50 | $31.82 | 482,000 | — | — |
| 2017-03-22 | $12.05 | $30.67 | 485,000 | — | — |
| 2017-03-21 | $12.00 | $30.55 | 689,500 | — | — |
| 2017-03-20 | $12.40 | $31.56 | 713,400 | — | — |
| 2017-03-17 | $12.45 | $31.69 | 1,299,200 | — | — |
| 2017-03-16 | $12.25 | $31.18 | 826,300 | — | — |
| 2017-03-15 | $12.25 | $31.18 | 628,000 | — | — |
| 2017-03-14 | $11.95 | $30.42 | 573,700 | — | — |
| 2017-03-13 | $12.45 | $31.69 | 656,600 | — | — |
| 2017-03-10 | $12.10 | $30.80 | 637,000 | — | — |
| 2017-03-09 | $12.35 | $31.44 | 401,800 | — | — |
| 2017-03-08 | $12.75 | $32.45 | 571,300 | — | — |
| 2017-03-07 | $13.00 | $33.09 | 442,400 | — | — |
| 2017-03-06 | $13.60 | $34.62 | 366,800 | — | — |
| 2017-03-03 | $13.70 | $34.87 | 467,100 | — | — |
| 2017-03-02 | $13.75 | $35.00 | 393,700 | — | — |
| 2017-03-01 | $14.60 | $37.16 | 601,900 | — | — |
| 2017-02-28 | $14.10 | $35.89 | 598,300 | — | — |
| 2017-02-27 | $14.40 | $36.65 | 1,383,800 | — | — |
| 2017-02-24 | $13.25 | $33.73 | 770,800 | — | — |
| 2017-02-23 | $13.70 | $34.87 | 627,000 | — | — |
| 2017-02-22 | $14.10 | $35.89 | 412,200 | — | — |
| 2017-02-21 | $14.15 | $36.02 | 238,100 | — | — |
| 2017-02-17 | $14.00 | $35.64 | 389,500 | — | — |
| 2017-02-16 | $13.90 | $35.38 | 287,200 | — | — |
| 2017-02-15 | $14.45 | $36.78 | 383,400 | — | — |
| 2017-02-14 | $14.25 | $36.27 | 330,000 | — | — |
| 2017-02-13 | $14.30 | $36.40 | 347,500 | — | — |
| 2017-02-10 | $14.20 | $36.15 | 257,500 | — | — |
| 2017-02-09 | $13.90 | $35.38 | 420,000 | — | — |
| 2017-02-08 | $13.65 | $34.75 | 489,000 | — | — |
| 2017-02-07 | $13.80 | $35.13 | 445,600 | — | — |
| 2017-02-06 | $13.70 | $34.87 | 406,200 | — | — |
| 2017-02-03 | $13.65 | $34.75 | 433,900 | — | — |
| 2017-02-02 | $13.15 | $33.47 | 261,200 | — | — |
| 2017-02-01 | $13.40 | $34.11 | 345,200 | — | — |
| 2017-01-31 | $13.35 | $33.98 | 866,800 | — | — |
| 2017-01-30 | $13.45 | $34.24 | 534,300 | — | — |
| 2017-01-27 | $13.70 | $34.87 | 358,700 | — | — |
| 2017-01-26 | $14.15 | $36.02 | 511,300 | — | — |
| 2017-01-25 | $14.10 | $35.89 | 458,100 | — | — |
| 2017-01-24 | $13.70 | $34.87 | 503,200 | — | — |
| 2017-01-23 | $13.35 | $33.98 | 442,000 | — | — |
| 2017-01-20 | $13.30 | $33.85 | 353,900 | — | — |
| 2017-01-19 | $13.20 | $33.60 | 389,700 | — | — |
| 2017-01-18 | $13.05 | $33.22 | 600,400 | — | — |
| 2017-01-17 | $12.85 | $32.71 | 520,600 | — | — |
| 2017-01-13 | $13.30 | $33.85 | 489,200 | — | — |
| 2017-01-12 | $13.30 | $33.85 | 550,800 | — | — |
| 2017-01-11 | $13.90 | $35.38 | 332,700 | — | — |
| 2017-01-10 | $13.90 | $35.38 | 389,100 | — | — |
| 2017-01-09 | $13.50 | $34.36 | 404,300 | — | — |
| 2017-01-06 | $13.90 | $35.38 | 396,200 | — | — |
| 2017-01-05 | $14.15 | $36.02 | 377,500 | — | — |
| 2017-01-04 | $14.55 | $37.04 | 507,100 | — | — |
| 2017-01-03 | $14.45 | $36.78 | 756,300 | — | — |