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
- 1980-03-19 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 | $20.75 | $43.42 | 8,600 | — | — |
| 2017-12-28 | $20.96 | $43.86 | 2,600 | — | — |
| 2017-12-27 | $20.81 | $43.54 | 3,600 | — | — |
| 2017-12-26 | $21.47 | $44.92 | 8,000 | — | — |
| 2017-12-22 | $21.41 | $44.79 | 19,600 | — | — |
| 2017-12-21 | $21.67 | $45.35 | 11,400 | — | — |
| 2017-12-20 | $21.54 | $45.06 | 7,400 | — | — |
| 2017-12-19 | $22.27 | $46.60 | 7,000 | — | — |
| 2017-12-18 | $22.42 | $46.91 | 7,000 | — | — |
| 2017-12-15 | $21.71 | $45.43 | 50,200 | — | — |
| 2017-12-14 | $21.55 | $45.09 | 7,200 | — | — |
| 2017-12-13 | $21.66 | $45.32 | 15,000 | — | — |
| 2017-12-12 | $21.37 | $44.72 | 3,800 | — | — |
| 2017-12-11 | $21.63 | $45.25 | 7,000 | — | — |
| 2017-12-08 | $21.56 | $45.10 | 9,800 | — | — |
| 2017-12-07 | $21.50 | $44.99 | 11,200 | — | — |
| 2017-12-06 | $21.83 | $45.69 | 7,800 | — | — |
| 2017-12-05 | $22.57 | $47.22 | 10,600 | — | — |
| 2017-12-04 | $23.03 | $48.18 | 13,200 | — | — |
| 2017-12-01 | $22.80 | $47.71 | 11,800 | — | — |
| 2017-11-30 | $22.55 | $47.17 | 22,400 | — | — |
| 2017-11-29 | $22.87 | $47.85 | 7,800 | — | — |
| 2017-11-28 | $22.50 | $47.08 | 12,600 | — | — |
| 2017-11-27 | $22.07 | $46.18 | 9,800 | — | — |
| 2017-11-24 | $21.70 | $45.40 | 5,200 | — | — |
| 2017-11-22 | $22.25 | $46.55 | 7,800 | — | — |
| 2017-11-21 | $22.30 | $46.66 | 10,600 | — | — |
| 2017-11-20 | $21.97 | $45.97 | 5,600 | — | — |
| 2017-11-17 | $21.83 | $45.68 | 13,000 | — | — |
| 2017-11-16 | $21.76 | $45.53 | 11,400 | — | — |
| 2017-11-15 | $21.31 | $44.35 | 11,600 | — | — |
| 2017-11-14 | $21.55 | $44.84 | 10,000 | — | — |
| 2017-11-13 | $20.69 | $43.06 | 38,000 | — | — |
| 2017-11-10 | $20.70 | $43.07 | 3,800 | — | — |
| 2017-11-09 | $21.02 | $43.75 | 15,800 | — | — |
| 2017-11-08 | $20.97 | $43.63 | 18,200 | — | — |
| 2017-11-07 | $21.00 | $43.71 | 16,400 | — | — |
| 2017-11-06 | $21.39 | $44.51 | 24,000 | — | — |
| 2017-11-03 | $21.82 | $45.40 | 21,800 | — | — |
| 2017-11-02 | $21.67 | $45.10 | 13,600 | — | — |
| 2017-11-01 | $21.17 | $44.07 | 16,000 | — | — |
| 2017-10-31 | $21.00 | $43.71 | 32,800 | — | — |
| 2017-10-30 | $20.34 | $42.33 | 45,000 | — | — |
| 2017-10-27 | $22.43 | $46.69 | 24,600 | — | — |
| 2017-10-26 | $21.61 | $44.96 | 10,400 | — | — |
| 2017-10-25 | $21.45 | $44.64 | 13,400 | — | — |
| 2017-10-24 | $21.42 | $44.58 | 7,400 | — | — |
| 2017-10-23 | $21.34 | $44.42 | 10,800 | — | — |
| 2017-10-20 | $21.38 | $44.50 | 38,200 | — | — |
| 2017-10-19 | $21.38 | $44.50 | 10,000 | — | — |
| 2017-10-18 | $21.34 | $44.41 | 28,200 | — | — |
| 2017-10-17 | $21.08 | $43.86 | 32,800 | — | — |
| 2017-10-16 | $20.98 | $43.65 | 31,000 | — | — |
| 2017-10-13 | $20.79 | $43.27 | 35,800 | — | — |
| 2017-10-12 | $20.62 | $42.90 | 30,000 | — | — |
| 2017-10-11 | $20.86 | $43.41 | 123,800 | — | — |
| 2017-10-10 | $25.16 | $52.35 | 40,800 | — | — |
| 2017-10-09 | $25.17 | $52.37 | 7,800 | — | — |
| 2017-10-06 | $25.00 | $52.04 | 12,600 | — | — |
| 2017-10-05 | $24.89 | $51.80 | 7,200 | — | — |
| 2017-10-04 | $24.92 | $51.87 | 13,400 | — | — |
| 2017-10-03 | $25.00 | $52.03 | 15,600 | — | — |
| 2017-10-02 | $24.90 | $51.82 | 16,200 | — | — |
| 2017-09-29 | $24.47 | $50.92 | 11,200 | — | — |
| 2017-09-28 | $24.91 | $51.84 | 21,200 | — | — |
| 2017-09-27 | $24.92 | $51.85 | 18,800 | — | — |
| 2017-09-26 | $23.43 | $48.77 | 8,400 | — | — |
| 2017-09-25 | $23.40 | $48.69 | 11,400 | — | — |
| 2017-09-22 | $23.16 | $48.19 | 6,600 | — | — |
| 2017-09-21 | $22.89 | $47.64 | 12,400 | — | — |
| 2017-09-20 | $22.79 | $47.43 | 19,200 | — | — |
| 2017-09-19 | $22.31 | $46.43 | 12,600 | — | — |
| 2017-09-18 | $21.81 | $45.38 | 15,200 | — | — |
| 2017-09-15 | $21.28 | $44.29 | 42,600 | — | — |
| 2017-09-14 | $21.08 | $43.88 | 8,000 | — | — |
| 2017-09-13 | $21.05 | $43.81 | 9,400 | — | — |
| 2017-09-12 | $20.92 | $43.54 | 8,800 | — | — |
| 2017-09-11 | $21.07 | $43.84 | 9,400 | — | — |
| 2017-09-08 | $20.42 | $42.49 | 8,400 | — | — |
| 2017-09-07 | $20.25 | $42.14 | 5,200 | — | — |
| 2017-09-06 | $20.18 | $42.01 | 5,000 | — | — |
| 2017-09-05 | $19.91 | $41.43 | 13,600 | — | — |
| 2017-09-01 | $20.29 | $42.23 | 7,200 | — | — |
| 2017-08-31 | $20.35 | $42.35 | 9,600 | — | — |
| 2017-08-30 | $20.13 | $41.88 | 6,000 | — | — |
| 2017-08-29 | $19.78 | $41.15 | 8,600 | — | — |
| 2017-08-28 | $19.58 | $40.74 | 8,400 | — | — |
| 2017-08-25 | $19.59 | $40.77 | 2,600 | — | — |
| 2017-08-24 | $19.32 | $40.20 | 4,400 | — | — |
| 2017-08-23 | $19.41 | $40.38 | 8,200 | — | — |
| 2017-08-22 | $19.54 | $40.66 | 7,200 | — | — |
| 2017-08-21 | $19.42 | $40.41 | 11,400 | — | — |
| 2017-08-18 | $19.24 | $40.03 | 12,400 | — | — |
| 2017-08-17 | $19.14 | $39.83 | 17,800 | — | — |
| 2017-08-16 | $19.76 | $41.12 | 11,000 | — | — |
| 2017-08-15 | $20.20 | $41.80 | 17,000 | — | — |
| 2017-08-14 | $19.50 | $40.34 | 13,200 | — | — |
| 2017-08-11 | $19.00 | $39.33 | 9,400 | — | — |
| 2017-08-10 | $19.56 | $40.48 | 11,000 | — | — |
| 2017-08-09 | $20.05 | $41.49 | 13,600 | — | — |
| 2017-08-08 | $20.25 | $41.91 | 11,400 | — | — |
| 2017-08-07 | $20.48 | $42.38 | 7,400 | — | — |
| 2017-08-04 | $20.18 | $41.76 | 8,200 | — | — |
| 2017-08-03 | $20.28 | $41.96 | 11,400 | — | — |
| 2017-08-02 | $20.39 | $42.19 | 9,200 | — | — |
| 2017-08-01 | $20.71 | $42.85 | 11,200 | — | — |
| 2017-07-31 | $20.68 | $42.79 | 15,600 | — | — |
| 2017-07-28 | $20.98 | $43.41 | 5,400 | — | — |
| 2017-07-27 | $21.22 | $43.90 | 10,400 | — | — |
| 2017-07-26 | $21.51 | $44.51 | 7,600 | — | — |
| 2017-07-25 | $21.68 | $44.86 | 15,200 | — | — |
| 2017-07-24 | $21.63 | $44.75 | 11,200 | — | — |
| 2017-07-21 | $21.79 | $45.09 | 20,800 | — | — |
| 2017-07-20 | $21.68 | $44.86 | 15,400 | — | — |
| 2017-07-19 | $21.33 | $44.13 | 12,400 | — | — |
| 2017-07-18 | $20.64 | $42.71 | 16,200 | — | — |
| 2017-07-17 | $20.55 | $42.52 | 12,000 | — | — |
| 2017-07-14 | $20.45 | $42.31 | 6,000 | — | — |
| 2017-07-13 | $20.37 | $42.14 | 11,800 | — | — |
| 2017-07-12 | $20.70 | $42.83 | 16,200 | — | — |
| 2017-07-11 | $20.90 | $43.25 | 8,800 | — | — |
| 2017-07-10 | $21.44 | $44.37 | 9,600 | — | — |
| 2017-07-07 | $21.53 | $44.55 | 22,400 | — | — |
| 2017-07-06 | $21.19 | $43.85 | 13,000 | — | — |
| 2017-07-05 | $21.08 | $43.63 | 7,000 | — | — |
| 2017-07-03 | $21.30 | $44.08 | 4,800 | — | — |
| 2017-06-30 | $21.00 | $43.47 | 15,400 | — | — |
| 2017-06-29 | $21.09 | $43.64 | 21,400 | — | — |
| 2017-06-28 | $20.39 | $42.18 | 18,600 | — | — |
| 2017-06-27 | $20.11 | $41.60 | 12,800 | — | — |
| 2017-06-26 | $20.24 | $41.88 | 21,000 | — | — |
| 2017-06-23 | $20.31 | $42.03 | 39,400 | — | — |
| 2017-06-22 | $19.99 | $41.36 | 5,000 | — | — |
| 2017-06-21 | $19.48 | $40.31 | 7,000 | — | — |
| 2017-06-20 | $19.67 | $40.69 | 10,000 | — | — |
| 2017-06-19 | $19.92 | $41.21 | 12,000 | — | — |
| 2017-06-16 | $19.92 | $41.22 | 24,800 | — | — |
| 2017-06-15 | $20.31 | $42.02 | 9,000 | — | — |
| 2017-06-14 | $20.36 | $42.13 | 8,200 | — | — |
| 2017-06-13 | $20.36 | $42.12 | 12,200 | — | — |
| 2017-06-12 | $20.27 | $41.94 | 15,800 | — | — |
| 2017-06-09 | $20.25 | $41.91 | 16,200 | — | — |
| 2017-06-08 | $19.17 | $39.67 | 9,800 | — | — |
| 2017-06-07 | $17.91 | $37.05 | 6,600 | — | — |
| 2017-06-06 | $17.92 | $37.09 | 6,800 | — | — |
| 2017-06-05 | $17.70 | $36.62 | 5,800 | — | — |
| 2017-06-02 | $18.30 | $37.86 | 9,600 | — | — |
| 2017-06-01 | $17.75 | $36.72 | 23,000 | — | — |
| 2017-05-31 | $17.24 | $35.66 | 7,200 | — | — |
| 2017-05-30 | $17.26 | $35.73 | 9,000 | — | — |
| 2017-05-26 | $17.40 | $36.00 | 4,600 | — | — |
| 2017-05-25 | $17.43 | $36.08 | 11,400 | — | — |
| 2017-05-24 | $17.55 | $36.32 | 12,600 | — | — |
| 2017-05-23 | $17.55 | $36.32 | 4,800 | — | — |
| 2017-05-22 | $17.68 | $36.59 | 20,600 | — | — |
| 2017-05-19 | $17.05 | $35.28 | 20,400 | — | — |
| 2017-05-18 | $17.70 | $36.62 | 21,200 | — | — |
| 2017-05-17 | $18.04 | $37.32 | 12,000 | — | — |
| 2017-05-16 | $19.23 | $39.55 | 5,000 | — | — |
| 2017-05-15 | $19.08 | $39.26 | 4,000 | — | — |
| 2017-05-12 | $18.93 | $38.95 | 9,200 | — | — |
| 2017-05-11 | $19.04 | $39.16 | 6,800 | — | — |
| 2017-05-10 | $19.22 | $39.54 | 7,400 | — | — |
| 2017-05-09 | $19.65 | $40.43 | 4,200 | — | — |
| 2017-05-08 | $19.93 | $41.01 | 6,800 | — | — |
| 2017-05-05 | $20.00 | $41.14 | 5,600 | — | — |
| 2017-05-04 | $19.91 | $40.95 | 5,600 | — | — |
| 2017-05-03 | $19.89 | $40.92 | 15,800 | — | — |
| 2017-05-02 | $20.57 | $42.31 | 9,400 | — | — |
| 2017-05-01 | $20.47 | $42.11 | 8,800 | — | — |
| 2017-04-28 | $20.34 | $41.86 | 17,800 | — | — |
| 2017-04-27 | $20.30 | $41.76 | 16,000 | — | — |
| 2017-04-26 | $19.89 | $40.92 | 8,000 | — | — |
| 2017-04-25 | $20.11 | $41.38 | 14,400 | — | — |
| 2017-04-24 | $19.91 | $40.95 | 17,000 | — | — |
| 2017-04-21 | $19.74 | $40.60 | 11,800 | — | — |
| 2017-04-20 | $19.84 | $40.83 | 17,200 | — | — |
| 2017-04-19 | $19.36 | $39.83 | 17,600 | — | — |
| 2017-04-18 | $19.33 | $39.78 | 27,200 | — | — |
| 2017-04-17 | $19.04 | $39.17 | 8,400 | — | — |
| 2017-04-13 | $18.66 | $38.38 | 9,600 | — | — |
| 2017-04-12 | $18.66 | $38.39 | 9,400 | — | — |
| 2017-04-11 | $18.84 | $38.77 | 12,200 | — | — |
| 2017-04-10 | $18.70 | $38.46 | 4,200 | — | — |
| 2017-04-07 | $18.65 | $38.36 | 31,600 | — | — |
| 2017-04-06 | $18.21 | $37.47 | 20,200 | — | — |
| 2017-04-05 | $18.30 | $37.64 | 27,800 | — | — |
| 2017-04-04 | $18.43 | $37.93 | 15,000 | — | — |
| 2017-04-03 | $18.70 | $38.46 | 14,800 | — | — |
| 2017-03-31 | $18.64 | $38.34 | 24,000 | — | — |
| 2017-03-30 | $18.81 | $38.69 | 11,400 | — | — |
| 2017-03-29 | $18.90 | $38.89 | 7,000 | — | — |
| 2017-03-28 | $18.90 | $38.89 | 16,200 | — | — |
| 2017-03-27 | $18.43 | $37.92 | 5,800 | — | — |
| 2017-03-24 | $18.76 | $38.61 | 8,600 | — | — |
| 2017-03-23 | $18.61 | $38.28 | 10,400 | — | — |
| 2017-03-22 | $18.33 | $37.71 | 18,400 | — | — |
| 2017-03-21 | $18.70 | $38.47 | 16,600 | — | — |
| 2017-03-20 | $19.04 | $39.16 | 13,600 | — | — |
| 2017-03-17 | $18.79 | $38.66 | 36,000 | — | — |
| 2017-03-16 | $18.33 | $37.71 | 16,000 | — | — |
| 2017-03-15 | $18.43 | $37.93 | 30,800 | — | — |
| 2017-03-14 | $17.64 | $36.29 | 17,400 | — | — |
| 2017-03-13 | $17.54 | $36.09 | 36,000 | — | — |
| 2017-03-10 | $17.15 | $35.28 | 18,600 | — | — |
| 2017-03-09 | $17.29 | $35.57 | 14,800 | — | — |
| 2017-03-08 | $17.01 | $35.00 | 35,600 | — | — |
| 2017-03-07 | $16.97 | $34.91 | 19,200 | — | — |
| 2017-03-06 | $16.92 | $34.80 | 24,800 | — | — |
| 2017-03-03 | $17.13 | $35.24 | 25,400 | — | — |
| 2017-03-02 | $17.23 | $35.45 | 35,600 | — | — |
| 2017-03-01 | $17.72 | $36.45 | 29,400 | — | — |
| 2017-02-28 | $17.64 | $36.29 | 16,000 | — | — |
| 2017-02-27 | $17.81 | $36.63 | 25,000 | — | — |
| 2017-02-24 | $17.79 | $36.60 | 17,600 | — | — |
| 2017-02-23 | $17.78 | $36.58 | 24,000 | — | — |
| 2017-02-22 | $17.83 | $36.70 | 44,200 | — | — |
| 2017-02-21 | $17.94 | $36.91 | 8,400 | — | — |
| 2017-02-17 | $17.91 | $36.85 | 47,200 | — | — |
| 2017-02-16 | $17.43 | $35.86 | 7,400 | — | — |
| 2017-02-15 | $17.50 | $36.02 | 9,000 | — | — |
| 2017-02-14 | $17.43 | $35.64 | 9,800 | — | — |
| 2017-02-13 | $17.50 | $35.77 | 20,200 | — | — |
| 2017-02-10 | $17.11 | $34.98 | 8,600 | — | — |
| 2017-02-09 | $16.80 | $34.34 | 10,000 | — | — |
| 2017-02-08 | $16.78 | $34.31 | 11,200 | — | — |
| 2017-02-07 | $17.01 | $34.78 | 22,000 | — | — |
| 2017-02-06 | $16.80 | $34.35 | 20,600 | — | — |
| 2017-02-03 | $17.33 | $35.44 | 8,600 | — | — |
| 2017-02-02 | $16.83 | $34.40 | 13,400 | — | — |
| 2017-02-01 | $17.08 | $34.91 | 14,800 | — | — |
| 2017-01-31 | $16.83 | $34.40 | 10,200 | — | — |
| 2017-01-30 | $16.93 | $34.61 | 10,600 | — | — |
| 2017-01-27 | $17.07 | $34.89 | 8,400 | — | — |
| 2017-01-26 | $17.29 | $35.34 | 13,800 | — | — |
| 2017-01-25 | $17.47 | $35.72 | 7,800 | — | — |
| 2017-01-24 | $17.32 | $35.40 | 21,800 | — | — |
| 2017-01-23 | $16.63 | $34.00 | 12,000 | — | — |
| 2017-01-20 | $16.76 | $34.27 | 36,800 | — | — |
| 2017-01-19 | $16.41 | $33.55 | 29,000 | — | — |
| 2017-01-18 | $16.56 | $33.86 | 33,200 | — | — |
| 2017-01-17 | $17.11 | $34.97 | 18,400 | — | — |
| 2017-01-13 | $17.43 | $35.64 | 19,400 | — | — |
| 2017-01-12 | $16.75 | $34.23 | 40,600 | — | — |
| 2017-01-11 | $17.02 | $34.80 | 15,600 | — | — |
| 2017-01-10 | $17.16 | $35.07 | 13,400 | — | — |
| 2017-01-09 | $17.21 | $35.18 | 22,200 | — | — |
| 2017-01-06 | $18.08 | $36.96 | 10,400 | — | — |
| 2017-01-05 | $18.29 | $37.39 | 16,200 | — | — |
| 2017-01-04 | $18.70 | $38.22 | 10,400 | — | — |
| 2017-01-03 | $18.63 | $38.09 | 9,400 | — | — |