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
- 1973-05-03 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 | $18.50 | $30.02 | 1,075,300 | — | — |
| 2017-12-28 | $18.65 | $30.26 | 1,101,000 | — | — |
| 2017-12-27 | $18.65 | $30.26 | 661,800 | — | — |
| 2017-12-26 | $18.75 | $30.43 | 929,800 | — | — |
| 2017-12-22 | $18.50 | $30.02 | 1,379,300 | — | — |
| 2017-12-21 | $18.75 | $30.43 | 1,406,100 | — | — |
| 2017-12-20 | $18.50 | $30.02 | 816,400 | — | — |
| 2017-12-19 | $18.60 | $30.18 | 968,600 | — | — |
| 2017-12-18 | $18.60 | $30.18 | 1,520,700 | — | — |
| 2017-12-15 | $18.65 | $30.26 | 3,735,100 | — | — |
| 2017-12-14 | $18.10 | $29.37 | 1,097,000 | — | — |
| 2017-12-13 | $18.20 | $29.53 | 1,507,300 | — | — |
| 2017-12-12 | $18.00 | $29.21 | 1,122,900 | — | — |
| 2017-12-11 | $18.20 | $29.53 | 2,783,100 | — | — |
| 2017-12-08 | $17.75 | $28.80 | 6,931,300 | — | — |
| 2017-12-07 | $17.75 | $28.80 | 8,060,800 | — | — |
| 2017-12-06 | $18.65 | $30.26 | 1,089,300 | — | — |
| 2017-12-05 | $18.80 | $30.51 | 1,239,100 | — | — |
| 2017-12-04 | $18.70 | $30.34 | 1,150,100 | — | — |
| 2017-12-01 | $18.65 | $30.26 | 845,200 | — | — |
| 2017-11-30 | $18.80 | $30.51 | 1,329,700 | — | — |
| 2017-11-29 | $18.50 | $30.02 | 1,017,400 | — | — |
| 2017-11-28 | $18.65 | $30.26 | 889,300 | — | — |
| 2017-11-27 | $18.30 | $29.70 | 1,682,400 | — | — |
| 2017-11-24 | $18.25 | $29.61 | 240,100 | — | — |
| 2017-11-22 | $18.20 | $29.53 | 627,300 | — | — |
| 2017-11-21 | $18.10 | $29.37 | 746,900 | — | — |
| 2017-11-20 | $17.70 | $28.72 | 1,070,100 | — | — |
| 2017-11-17 | $17.65 | $28.64 | 1,289,400 | — | — |
| 2017-11-16 | $17.60 | $28.56 | 1,167,100 | — | — |
| 2017-11-15 | $17.25 | $27.99 | 957,000 | — | — |
| 2017-11-14 | $17.40 | $28.23 | 874,300 | — | — |
| 2017-11-13 | $17.45 | $28.32 | 1,115,500 | — | — |
| 2017-11-10 | $17.75 | $28.80 | 935,000 | — | — |
| 2017-11-09 | $17.40 | $28.23 | 918,800 | — | — |
| 2017-11-08 | $17.20 | $27.91 | 1,690,000 | — | — |
| 2017-11-07 | $17.10 | $27.75 | 1,602,200 | — | — |
| 2017-11-06 | $17.30 | $28.07 | 1,506,900 | — | — |
| 2017-11-03 | $17.45 | $28.32 | 2,523,700 | — | — |
| 2017-11-02 | $17.85 | $28.96 | 2,329,600 | — | — |
| 2017-11-01 | $18.00 | $29.21 | 3,835,700 | — | — |
| 2017-10-31 | $19.10 | $30.99 | 1,462,600 | — | — |
| 2017-10-30 | $19.20 | $31.16 | 927,100 | — | — |
| 2017-10-27 | $19.35 | $31.40 | 1,210,500 | — | — |
| 2017-10-26 | $19.35 | $31.40 | 1,075,800 | — | — |
| 2017-10-25 | $19.40 | $31.48 | 1,379,900 | — | — |
| 2017-10-24 | $19.65 | $31.89 | 1,369,800 | — | — |
| 2017-10-23 | $19.55 | $31.72 | 642,600 | — | — |
| 2017-10-20 | $19.45 | $31.56 | 997,600 | — | — |
| 2017-10-19 | $19.10 | $30.99 | 835,900 | — | — |
| 2017-10-18 | $19.15 | $31.07 | 1,237,600 | — | — |
| 2017-10-17 | $19.05 | $30.91 | 1,614,700 | — | — |
| 2017-10-16 | $19.20 | $31.16 | 1,120,300 | — | — |
| 2017-10-13 | $19.15 | $31.07 | 979,600 | — | — |
| 2017-10-12 | $19.15 | $31.07 | 973,500 | — | — |
| 2017-10-11 | $19.25 | $31.24 | 825,600 | — | — |
| 2017-10-10 | $19.25 | $31.24 | 991,800 | — | — |
| 2017-10-09 | $19.20 | $31.16 | 856,100 | — | — |
| 2017-10-06 | $19.65 | $31.89 | 1,452,200 | — | — |
| 2017-10-05 | $20.00 | $32.45 | 604,900 | — | — |
| 2017-10-04 | $19.80 | $32.13 | 874,400 | — | — |
| 2017-10-03 | $20.00 | $32.45 | 770,900 | — | — |
| 2017-10-02 | $19.90 | $32.23 | 884,400 | — | — |
| 2017-09-29 | $19.60 | $31.74 | 1,025,600 | — | — |
| 2017-09-28 | $19.65 | $31.82 | 592,300 | — | — |
| 2017-09-27 | $19.75 | $31.98 | 1,172,500 | — | — |
| 2017-09-26 | $19.45 | $31.50 | 702,800 | — | — |
| 2017-09-25 | $19.50 | $31.58 | 964,600 | — | — |
| 2017-09-22 | $19.45 | $31.50 | 679,200 | — | — |
| 2017-09-21 | $19.30 | $31.25 | 1,333,300 | — | — |
| 2017-09-20 | $19.40 | $31.42 | 1,119,200 | — | — |
| 2017-09-19 | $19.35 | $31.34 | 668,200 | — | — |
| 2017-09-18 | $19.35 | $31.34 | 571,200 | — | — |
| 2017-09-15 | $19.20 | $31.09 | 1,521,600 | — | — |
| 2017-09-14 | $19.15 | $31.01 | 782,600 | — | — |
| 2017-09-13 | $19.10 | $30.93 | 1,262,200 | — | — |
| 2017-09-12 | $19.15 | $31.01 | 743,900 | — | — |
| 2017-09-11 | $18.95 | $30.69 | 863,900 | — | — |
| 2017-09-08 | $19.05 | $30.85 | 2,051,600 | — | — |
| 2017-09-07 | $18.95 | $30.69 | 1,016,800 | — | — |
| 2017-09-06 | $18.75 | $30.36 | 848,800 | — | — |
| 2017-09-05 | $18.70 | $30.28 | 880,700 | — | — |
| 2017-09-01 | $18.85 | $30.53 | 848,500 | — | — |
| 2017-08-31 | $18.65 | $30.20 | 926,000 | — | — |
| 2017-08-30 | $18.45 | $29.88 | 639,100 | — | — |
| 2017-08-29 | $18.30 | $29.64 | 659,100 | — | — |
| 2017-08-28 | $18.35 | $29.72 | 1,049,300 | — | — |
| 2017-08-25 | $18.25 | $29.55 | 477,300 | — | — |
| 2017-08-24 | $18.15 | $29.39 | 911,200 | — | — |
| 2017-08-23 | $18.40 | $29.80 | 697,200 | — | — |
| 2017-08-22 | $18.40 | $29.80 | 576,900 | — | — |
| 2017-08-21 | $18.30 | $29.64 | 978,700 | — | — |
| 2017-08-18 | $18.35 | $29.72 | 1,241,200 | — | — |
| 2017-08-17 | $17.95 | $29.07 | 1,381,300 | — | — |
| 2017-08-16 | $18.10 | $29.31 | 1,776,900 | — | — |
| 2017-08-15 | $18.20 | $29.47 | 1,557,200 | — | — |
| 2017-08-14 | $18.30 | $29.64 | 1,243,700 | — | — |
| 2017-08-11 | $18.40 | $29.80 | 1,228,800 | — | — |
| 2017-08-10 | $18.60 | $30.12 | 1,352,200 | — | — |
| 2017-08-09 | $18.85 | $30.53 | 798,600 | — | — |
| 2017-08-08 | $19.00 | $30.77 | 1,078,600 | — | — |
| 2017-08-07 | $19.15 | $31.01 | 973,900 | — | — |
| 2017-08-04 | $19.15 | $31.01 | 1,002,100 | — | — |
| 2017-08-03 | $19.15 | $31.01 | 1,083,800 | — | — |
| 2017-08-02 | $19.10 | $30.93 | 1,531,700 | — | — |
| 2017-08-01 | $19.10 | $30.93 | 1,172,800 | — | — |
| 2017-07-31 | $19.00 | $30.77 | 870,600 | — | — |
| 2017-07-28 | $19.30 | $31.25 | 2,228,200 | — | — |
| 2017-07-27 | $19.95 | $32.31 | 3,303,900 | — | — |
| 2017-07-26 | $18.35 | $29.72 | 1,669,100 | — | — |
| 2017-07-25 | $18.40 | $29.80 | 1,230,400 | — | — |
| 2017-07-24 | $18.25 | $29.55 | 928,300 | — | — |
| 2017-07-21 | $18.10 | $29.31 | 816,500 | — | — |
| 2017-07-20 | $18.05 | $29.23 | 1,406,700 | — | — |
| 2017-07-19 | $17.75 | $28.74 | 813,400 | — | — |
| 2017-07-18 | $17.55 | $28.42 | 692,700 | — | — |
| 2017-07-17 | $17.60 | $28.50 | 728,600 | — | — |
| 2017-07-14 | $17.60 | $28.50 | 602,000 | — | — |
| 2017-07-13 | $17.55 | $28.42 | 1,449,800 | — | — |
| 2017-07-12 | $17.50 | $28.34 | 628,300 | — | — |
| 2017-07-11 | $17.55 | $28.42 | 1,024,200 | — | — |
| 2017-07-10 | $17.40 | $28.18 | 966,400 | — | — |
| 2017-07-07 | $17.55 | $28.36 | 1,199,700 | — | — |
| 2017-07-06 | $17.45 | $28.19 | 1,226,800 | — | — |
| 2017-07-05 | $17.75 | $28.68 | 1,252,900 | — | — |
| 2017-07-03 | $17.75 | $28.68 | 531,900 | — | — |
| 2017-06-30 | $17.70 | $28.60 | 865,100 | — | — |
| 2017-06-29 | $17.80 | $28.76 | 820,400 | — | — |
| 2017-06-28 | $18.00 | $29.08 | 1,198,900 | — | — |
| 2017-06-27 | $17.50 | $28.28 | 1,093,100 | — | — |
| 2017-06-26 | $17.35 | $28.03 | 2,199,300 | — | — |
| 2017-06-23 | $17.65 | $28.52 | 2,613,600 | — | — |
| 2017-06-22 | $17.40 | $28.11 | 2,046,600 | — | — |
| 2017-06-21 | $17.45 | $28.19 | 683,700 | — | — |
| 2017-06-20 | $17.50 | $28.28 | 880,900 | — | — |
| 2017-06-19 | $17.75 | $28.68 | 924,200 | — | — |
| 2017-06-16 | $17.70 | $28.60 | 1,301,600 | — | — |
| 2017-06-15 | $17.65 | $28.52 | 1,415,400 | — | — |
| 2017-06-14 | $17.85 | $28.84 | 916,700 | — | — |
| 2017-06-13 | $17.90 | $28.92 | 1,367,600 | — | — |
| 2017-06-12 | $17.75 | $28.68 | 985,600 | — | — |
| 2017-06-09 | $17.70 | $28.60 | 1,292,700 | — | — |
| 2017-06-08 | $17.60 | $28.44 | 1,178,300 | — | — |
| 2017-06-07 | $17.25 | $27.87 | 833,200 | — | — |
| 2017-06-06 | $17.35 | $28.03 | 865,200 | — | — |
| 2017-06-05 | $17.55 | $28.36 | 683,600 | — | — |
| 2017-06-02 | $17.60 | $28.44 | 868,100 | — | — |
| 2017-06-01 | $17.65 | $28.52 | 2,090,400 | — | — |
| 2017-05-31 | $17.60 | $28.44 | 1,328,100 | — | — |
| 2017-05-30 | $17.60 | $28.44 | 1,398,300 | — | — |
| 2017-05-26 | $17.25 | $27.87 | 963,500 | — | — |
| 2017-05-25 | $17.30 | $27.95 | 965,100 | — | — |
| 2017-05-24 | $17.45 | $28.19 | 1,119,000 | — | — |
| 2017-05-23 | $17.40 | $28.11 | 726,200 | — | — |
| 2017-05-22 | $17.40 | $28.11 | 1,154,400 | — | — |
| 2017-05-19 | $17.35 | $28.03 | 3,267,500 | — | — |
| 2017-05-18 | $16.85 | $27.23 | 1,257,900 | — | — |
| 2017-05-17 | $16.85 | $27.23 | 1,634,300 | — | — |
| 2017-05-16 | $17.10 | $27.63 | 836,000 | — | — |
| 2017-05-15 | $17.25 | $27.87 | 842,800 | — | — |
| 2017-05-12 | $17.20 | $27.79 | 988,200 | — | — |
| 2017-05-11 | $17.20 | $27.79 | 1,437,800 | — | — |
| 2017-05-10 | $17.20 | $27.79 | 1,172,100 | — | — |
| 2017-05-09 | $17.05 | $27.55 | 1,476,400 | — | — |
| 2017-05-08 | $17.00 | $27.47 | 1,853,800 | — | — |
| 2017-05-05 | $16.95 | $27.39 | 3,041,500 | — | — |
| 2017-05-04 | $16.75 | $27.06 | 3,518,900 | — | — |
| 2017-05-03 | $16.10 | $26.01 | 3,856,100 | — | — |
| 2017-05-02 | $14.30 | $23.10 | 571,500 | — | — |
| 2017-05-01 | $14.45 | $23.35 | 649,800 | — | — |
| 2017-04-28 | $14.45 | $23.35 | 938,000 | — | — |
| 2017-04-27 | $14.65 | $23.67 | 662,700 | — | — |
| 2017-04-26 | $14.85 | $23.99 | 819,000 | — | — |
| 2017-04-25 | $14.80 | $23.91 | 642,100 | — | — |
| 2017-04-24 | $14.85 | $23.99 | 458,300 | — | — |
| 2017-04-21 | $14.70 | $23.75 | 549,200 | — | — |
| 2017-04-20 | $14.80 | $23.91 | 788,800 | — | — |
| 2017-04-19 | $14.60 | $23.59 | 756,500 | — | — |
| 2017-04-18 | $14.50 | $23.43 | 913,700 | — | — |
| 2017-04-17 | $14.45 | $23.35 | 545,600 | — | — |
| 2017-04-13 | $14.25 | $23.02 | 562,100 | — | — |
| 2017-04-12 | $14.50 | $23.43 | 597,300 | — | — |
| 2017-04-11 | $14.60 | $23.59 | 700,300 | — | — |
| 2017-04-10 | $14.45 | $23.35 | 523,500 | — | — |
| 2017-04-07 | $14.45 | $23.35 | 605,400 | — | — |
| 2017-04-06 | $14.50 | $23.43 | 603,600 | — | — |
| 2017-04-05 | $14.40 | $23.27 | 955,500 | — | — |
| 2017-04-04 | $14.60 | $23.59 | 848,000 | — | — |
| 2017-04-03 | $14.20 | $22.94 | 882,700 | — | — |
| 2017-03-31 | $14.40 | $23.20 | 880,500 | — | — |
| 2017-03-30 | $14.55 | $23.44 | 608,000 | — | — |
| 2017-03-29 | $14.45 | $23.28 | 407,200 | — | — |
| 2017-03-28 | $14.40 | $23.20 | 424,500 | — | — |
| 2017-03-27 | $14.25 | $22.96 | 374,600 | — | — |
| 2017-03-24 | $14.25 | $22.96 | 521,500 | — | — |
| 2017-03-23 | $14.30 | $23.04 | 718,400 | — | — |
| 2017-03-22 | $14.25 | $22.96 | 753,200 | — | — |
| 2017-03-21 | $14.25 | $22.96 | 1,095,600 | — | — |
| 2017-03-20 | $14.50 | $23.36 | 493,100 | — | — |
| 2017-03-17 | $14.70 | $23.69 | 1,678,200 | — | — |
| 2017-03-16 | $14.65 | $23.60 | 444,100 | — | — |
| 2017-03-15 | $14.75 | $23.77 | 501,300 | — | — |
| 2017-03-14 | $14.55 | $23.44 | 396,600 | — | — |
| 2017-03-13 | $14.55 | $23.44 | 624,800 | — | — |
| 2017-03-10 | $14.65 | $23.60 | 1,225,900 | — | — |
| 2017-03-09 | $14.35 | $23.12 | 490,400 | — | — |
| 2017-03-08 | $14.45 | $23.28 | 656,000 | — | — |
| 2017-03-07 | $14.50 | $23.36 | 781,900 | — | — |
| 2017-03-06 | $14.55 | $23.44 | 632,400 | — | — |
| 2017-03-03 | $14.60 | $23.52 | 954,600 | — | — |
| 2017-03-02 | $14.60 | $23.52 | 515,800 | — | — |
| 2017-03-01 | $14.70 | $23.69 | 973,500 | — | — |
| 2017-02-28 | $14.40 | $23.20 | 1,939,700 | — | — |
| 2017-02-27 | $14.80 | $23.85 | 1,040,300 | — | — |
| 2017-02-24 | $14.85 | $23.93 | 1,018,900 | — | — |
| 2017-02-23 | $14.75 | $23.77 | 1,371,100 | — | — |
| 2017-02-22 | $15.05 | $24.25 | 1,190,400 | — | — |
| 2017-02-21 | $15.50 | $24.97 | 810,400 | — | — |
| 2017-02-17 | $15.45 | $24.89 | 1,112,000 | — | — |
| 2017-02-16 | $15.65 | $25.22 | 743,800 | — | — |
| 2017-02-15 | $15.95 | $25.70 | 1,058,400 | — | — |
| 2017-02-14 | $15.85 | $25.54 | 938,600 | — | — |
| 2017-02-13 | $16.25 | $26.18 | 2,344,000 | — | — |
| 2017-02-10 | $15.45 | $24.89 | 1,682,600 | — | — |
| 2017-02-09 | $14.75 | $23.77 | 858,100 | — | — |
| 2017-02-08 | $14.80 | $23.85 | 1,066,700 | — | — |
| 2017-02-07 | $14.65 | $23.60 | 967,400 | — | — |
| 2017-02-06 | $14.55 | $23.44 | 1,118,400 | — | — |
| 2017-02-03 | $14.35 | $23.12 | 1,318,800 | — | — |
| 2017-02-02 | $13.55 | $21.83 | 1,224,100 | — | — |
| 2017-02-01 | $13.55 | $21.83 | 597,300 | — | — |
| 2017-01-31 | $13.50 | $21.75 | 394,500 | — | — |
| 2017-01-30 | $13.30 | $21.43 | 607,200 | — | — |
| 2017-01-27 | $13.35 | $21.51 | 939,900 | — | — |
| 2017-01-26 | $13.30 | $21.43 | 317,000 | — | — |
| 2017-01-25 | $13.30 | $21.43 | 491,600 | — | — |
| 2017-01-24 | $13.10 | $21.11 | 1,035,200 | — | — |
| 2017-01-23 | $13.05 | $21.03 | 657,700 | — | — |
| 2017-01-20 | $13.35 | $21.51 | 392,300 | — | — |
| 2017-01-19 | $13.35 | $21.51 | 231,500 | — | — |
| 2017-01-18 | $13.55 | $21.83 | 274,800 | — | — |
| 2017-01-17 | $13.50 | $21.75 | 338,000 | — | — |
| 2017-01-13 | $13.60 | $21.91 | 283,800 | — | — |
| 2017-01-12 | $13.50 | $21.75 | 351,400 | — | — |
| 2017-01-11 | $13.60 | $21.91 | 341,200 | — | — |
| 2017-01-10 | $13.55 | $21.83 | 454,900 | — | — |
| 2017-01-09 | $13.40 | $21.59 | 257,100 | — | — |
| 2017-01-06 | $13.50 | $21.69 | 315,800 | — | — |
| 2017-01-05 | $13.60 | $21.85 | 362,200 | — | — |
| 2017-01-04 | $13.70 | $22.01 | 504,100 | — | — |
| 2017-01-03 | $13.45 | $21.61 | 473,000 | — | — |