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 | $18.50 | $43.75 | 7,500 | — | — |
| 2017-12-28 | $18.30 | $43.28 | 4,900 | — | — |
| 2017-12-27 | $18.30 | $43.28 | 4,500 | — | — |
| 2017-12-26 | $18.06 | $42.71 | 3,800 | — | — |
| 2017-12-22 | $18.35 | $43.40 | 3,600 | — | — |
| 2017-12-21 | $18.05 | $42.69 | 4,800 | — | — |
| 2017-12-20 | $19.10 | $45.17 | 3,100 | — | — |
| 2017-12-19 | $19.30 | $45.64 | 4,000 | — | — |
| 2017-12-18 | $19.25 | $45.52 | 3,800 | — | — |
| 2017-12-15 | $18.75 | $44.34 | 8,800 | — | — |
| 2017-12-14 | $18.95 | $44.81 | 10,300 | — | — |
| 2017-12-13 | $18.95 | $44.81 | 6,200 | — | — |
| 2017-12-12 | $18.80 | $44.46 | 4,200 | — | — |
| 2017-12-11 | $19.30 | $45.64 | 6,600 | — | — |
| 2017-12-08 | $19.45 | $46.00 | 13,900 | — | — |
| 2017-12-07 | $20.65 | $46.47 | 25,100 | — | — |
| 2017-12-06 | $19.80 | $44.56 | 11,400 | — | — |
| 2017-12-05 | $19.80 | $44.56 | 9,000 | — | — |
| 2017-12-04 | $19.10 | $42.98 | 15,100 | — | — |
| 2017-12-01 | $18.10 | $40.73 | 4,800 | — | — |
| 2017-11-30 | $17.00 | $38.26 | 10,900 | — | — |
| 2017-11-29 | $15.66 | $35.24 | 7,700 | — | — |
| 2017-11-28 | $15.95 | $35.89 | 4,100 | — | — |
| 2017-11-27 | $15.90 | $35.78 | 5,300 | — | — |
| 2017-11-24 | $16.20 | $36.46 | 300 | — | — |
| 2017-11-22 | $16.10 | $36.23 | 5,300 | — | — |
| 2017-11-21 | $16.20 | $36.46 | 3,400 | — | — |
| 2017-11-20 | $16.30 | $36.68 | 1,300 | — | — |
| 2017-11-17 | $16.10 | $36.23 | 2,400 | — | — |
| 2017-11-16 | $15.60 | $35.11 | 900 | — | — |
| 2017-11-15 | $15.25 | $34.32 | 6,000 | — | — |
| 2017-11-14 | $15.80 | $35.56 | 21,000 | — | — |
| 2017-11-13 | $16.05 | $36.12 | 6,500 | — | — |
| 2017-11-10 | $17.00 | $38.26 | 2,200 | — | — |
| 2017-11-09 | $17.00 | $38.26 | 23,700 | — | — |
| 2017-11-08 | $18.35 | $41.29 | 900 | — | — |
| 2017-11-07 | $18.26 | $41.09 | 3,400 | — | — |
| 2017-11-06 | $18.50 | $41.63 | 5,900 | — | — |
| 2017-11-03 | $18.55 | $41.74 | 1,700 | — | — |
| 2017-11-02 | $19.15 | $43.09 | 5,500 | — | — |
| 2017-11-01 | $18.65 | $41.97 | 4,100 | — | — |
| 2017-10-31 | $18.75 | $42.19 | 1,200 | — | — |
| 2017-10-30 | $19.00 | $42.76 | 700 | — | — |
| 2017-10-27 | $19.00 | $42.76 | 2,200 | — | — |
| 2017-10-26 | $18.55 | $41.74 | 3,800 | — | — |
| 2017-10-25 | $19.20 | $43.21 | 2,200 | — | — |
| 2017-10-24 | $19.40 | $43.66 | 2,800 | — | — |
| 2017-10-23 | $19.20 | $43.21 | 1,900 | — | — |
| 2017-10-20 | $19.00 | $42.76 | 3,000 | — | — |
| 2017-10-19 | $18.05 | $40.62 | 2,100 | — | — |
| 2017-10-18 | $18.65 | $41.97 | 2,600 | — | — |
| 2017-10-17 | $18.70 | $42.08 | 2,900 | — | — |
| 2017-10-16 | $18.90 | $42.53 | 5,300 | — | — |
| 2017-10-13 | $19.20 | $43.21 | 2,000 | — | — |
| 2017-10-12 | $19.65 | $44.22 | 6,700 | — | — |
| 2017-10-11 | $19.80 | $44.56 | 2,300 | — | — |
| 2017-10-10 | $20.15 | $45.34 | 4,100 | — | — |
| 2017-10-09 | $19.75 | $44.44 | 9,400 | — | — |
| 2017-10-06 | $19.85 | $44.67 | 3,500 | — | — |
| 2017-10-05 | $20.30 | $45.68 | 3,100 | — | — |
| 2017-10-04 | $20.60 | $46.36 | 15,900 | — | — |
| 2017-10-03 | $20.35 | $45.79 | 18,100 | — | — |
| 2017-10-02 | $20.10 | $45.23 | 13,900 | — | — |
| 2017-09-29 | $19.50 | $43.88 | 6,200 | — | — |
| 2017-09-28 | $19.50 | $43.88 | 16,000 | — | — |
| 2017-09-27 | $18.95 | $42.64 | 13,600 | — | — |
| 2017-09-26 | $18.65 | $41.97 | 11,600 | — | — |
| 2017-09-25 | $17.70 | $39.83 | 19,700 | — | — |
| 2017-09-22 | $17.20 | $38.71 | 2,400 | — | — |
| 2017-09-21 | $17.25 | $38.82 | 2,900 | — | — |
| 2017-09-20 | $16.93 | $38.10 | 2,600 | — | — |
| 2017-09-19 | $16.85 | $37.92 | 2,400 | — | — |
| 2017-09-18 | $16.80 | $37.81 | 2,500 | — | — |
| 2017-09-15 | $16.90 | $38.03 | 9,700 | — | — |
| 2017-09-14 | $17.10 | $38.48 | 1,100 | — | — |
| 2017-09-13 | $17.20 | $38.71 | 3,200 | — | — |
| 2017-09-12 | $16.90 | $38.03 | 2,200 | — | — |
| 2017-09-11 | $17.20 | $38.71 | 1,400 | — | — |
| 2017-09-08 | $17.20 | $38.71 | 2,100 | — | — |
| 2017-09-07 | $17.10 | $38.48 | 4,400 | — | — |
| 2017-09-06 | $16.65 | $37.47 | 1,600 | — | — |
| 2017-09-05 | $16.65 | $37.47 | 3,900 | — | — |
| 2017-09-01 | $17.00 | $38.26 | 4,400 | — | — |
| 2017-08-31 | $17.00 | $38.26 | 1,000 | — | — |
| 2017-08-30 | $17.20 | $38.71 | 2,400 | — | — |
| 2017-08-29 | $17.25 | $38.82 | 400 | — | — |
| 2017-08-28 | $17.05 | $38.37 | 3,900 | — | — |
| 2017-08-25 | $17.30 | $38.93 | 1,200 | — | — |
| 2017-08-24 | $16.77 | $37.74 | 1,700 | — | — |
| 2017-08-23 | $17.14 | $38.57 | 2,000 | — | — |
| 2017-08-22 | $17.12 | $38.53 | 1,800 | — | — |
| 2017-08-21 | $17.10 | $38.48 | 3,500 | — | — |
| 2017-08-18 | $16.90 | $38.03 | 1,600 | — | — |
| 2017-08-17 | $16.86 | $37.94 | 2,800 | — | — |
| 2017-08-16 | $17.10 | $38.48 | 8,400 | — | — |
| 2017-08-15 | $17.05 | $38.37 | 6,600 | — | — |
| 2017-08-14 | $17.10 | $38.48 | 12,800 | — | — |
| 2017-08-11 | $16.70 | $37.58 | 3,400 | — | — |
| 2017-08-10 | $16.65 | $37.47 | 8,500 | — | — |
| 2017-08-09 | $16.50 | $37.13 | 8,700 | — | — |
| 2017-08-08 | $16.00 | $36.01 | 18,400 | — | — |
| 2017-08-07 | $15.70 | $35.33 | 500 | — | — |
| 2017-08-04 | $15.80 | $35.56 | 2,900 | — | — |
| 2017-08-03 | $16.00 | $36.01 | 8,900 | — | — |
| 2017-08-02 | $15.70 | $35.33 | 400 | — | — |
| 2017-08-01 | $15.10 | $33.98 | 1,500 | — | — |
| 2017-07-31 | $15.35 | $34.54 | 1,500 | — | — |
| 2017-07-28 | $15.45 | $34.77 | 3,100 | — | — |
| 2017-07-27 | $15.55 | $34.99 | 0 | — | — |
| 2017-07-26 | $15.55 | $34.99 | 5,200 | — | — |
| 2017-07-25 | $15.10 | $33.98 | 1,900 | — | — |
| 2017-07-24 | $15.10 | $33.98 | 3,000 | — | — |
| 2017-07-21 | $15.65 | $35.22 | 200 | — | — |
| 2017-07-20 | $15.49 | $34.86 | 1,500 | — | — |
| 2017-07-19 | $15.50 | $34.88 | 10,000 | — | — |
| 2017-07-18 | $15.50 | $34.88 | 15,700 | — | — |
| 2017-07-17 | $15.55 | $34.99 | 8,200 | — | — |
| 2017-07-14 | $15.53 | $34.95 | 2,900 | — | — |
| 2017-07-13 | $15.40 | $34.66 | 6,300 | — | — |
| 2017-07-12 | $15.40 | $34.66 | 4,500 | — | — |
| 2017-07-11 | $15.40 | $34.66 | 400 | — | — |
| 2017-07-10 | $15.40 | $34.66 | 0 | — | — |
| 2017-07-07 | $15.40 | $34.66 | 200 | — | — |
| 2017-07-06 | $15.45 | $34.77 | 0 | — | — |
| 2017-07-05 | $15.45 | $34.77 | 1,200 | — | — |
| 2017-07-03 | $15.10 | $33.98 | 200 | — | — |
| 2017-06-30 | $15.45 | $34.77 | 1,400 | — | — |
| 2017-06-29 | $15.25 | $34.32 | 0 | — | — |
| 2017-06-28 | $15.25 | $34.32 | 2,200 | — | — |
| 2017-06-27 | $15.25 | $34.32 | 0 | — | — |
| 2017-06-26 | $15.25 | $34.32 | 2,100 | — | — |
| 2017-06-23 | $15.00 | $33.76 | 5,300 | — | — |
| 2017-06-22 | $15.15 | $34.09 | 4,300 | — | — |
| 2017-06-21 | $15.50 | $34.88 | 200 | — | — |
| 2017-06-20 | $15.55 | $34.99 | 2,300 | — | — |
| 2017-06-19 | $15.60 | $35.11 | 3,500 | — | — |
| 2017-06-16 | $15.31 | $34.45 | 3,500 | — | — |
| 2017-06-15 | $14.85 | $33.42 | 1,400 | — | — |
| 2017-06-14 | $14.80 | $33.31 | 11,300 | — | — |
| 2017-06-13 | $15.90 | $35.78 | 2,800 | — | — |
| 2017-06-12 | $15.50 | $34.88 | 4,700 | — | — |
| 2017-06-09 | $15.20 | $34.21 | 2,100 | — | — |
| 2017-06-08 | $14.78 | $33.26 | 1,100 | — | — |
| 2017-06-07 | $15.20 | $34.21 | 1,300 | — | — |
| 2017-06-06 | $15.00 | $33.76 | 4,500 | — | — |
| 2017-06-05 | $14.93 | $33.60 | 1,800 | — | — |
| 2017-06-02 | $15.30 | $34.43 | 5,800 | — | — |
| 2017-06-01 | $15.50 | $34.88 | 1,500 | — | — |
| 2017-05-31 | $15.50 | $34.88 | 3,300 | — | — |
| 2017-05-30 | $15.91 | $35.80 | 1,100 | — | — |
| 2017-05-26 | $16.15 | $36.34 | 17,900 | — | — |
| 2017-05-25 | $17.10 | $38.48 | 11,000 | — | — |
| 2017-05-24 | $17.75 | $39.00 | 36,100 | — | — |
| 2017-05-23 | $16.00 | $35.15 | 8,400 | — | — |
| 2017-05-22 | $15.40 | $33.84 | 4,100 | — | — |
| 2017-05-19 | $14.97 | $32.89 | 9,900 | — | — |
| 2017-05-18 | $14.35 | $31.53 | 1,100 | — | — |
| 2017-05-17 | $14.30 | $31.42 | 100 | — | — |
| 2017-05-16 | $14.50 | $31.86 | 1,400 | — | — |
| 2017-05-15 | $14.30 | $31.42 | 1,200 | — | — |
| 2017-05-12 | $14.10 | $30.98 | 0 | — | — |
| 2017-05-11 | $14.10 | $30.98 | 600 | — | — |
| 2017-05-10 | $14.35 | $31.53 | 13,800 | — | — |
| 2017-05-09 | $13.75 | $30.21 | 1,700 | — | — |
| 2017-05-08 | $13.96 | $30.67 | 5,500 | — | — |
| 2017-05-05 | $14.22 | $31.24 | 1,100 | — | — |
| 2017-05-04 | $14.15 | $31.09 | 1,300 | — | — |
| 2017-05-03 | $14.20 | $31.20 | 2,900 | — | — |
| 2017-05-02 | $13.90 | $30.54 | 2,200 | — | — |
| 2017-05-01 | $14.10 | $30.98 | 0 | — | — |
| 2017-04-28 | $14.10 | $30.98 | 3,400 | — | — |
| 2017-04-27 | $13.80 | $30.32 | 1,100 | — | — |
| 2017-04-26 | $14.05 | $30.87 | 1,600 | — | — |
| 2017-04-25 | $13.95 | $30.65 | 2,300 | — | — |
| 2017-04-24 | $14.25 | $31.31 | 1,600 | — | — |
| 2017-04-21 | $14.00 | $30.76 | 13,500 | — | — |
| 2017-04-20 | $14.65 | $32.19 | 1,100 | — | — |
| 2017-04-19 | $14.45 | $31.75 | 4,000 | — | — |
| 2017-04-18 | $14.70 | $32.30 | 2,400 | — | — |
| 2017-04-17 | $14.35 | $31.53 | 1,400 | — | — |
| 2017-04-13 | $14.65 | $32.19 | 1,300 | — | — |
| 2017-04-12 | $14.10 | $30.98 | 7,300 | — | — |
| 2017-04-11 | $14.30 | $31.42 | 500 | — | — |
| 2017-04-10 | $14.57 | $32.01 | 1,300 | — | — |
| 2017-04-07 | $14.50 | $31.86 | 30,900 | — | — |
| 2017-04-06 | $14.65 | $32.19 | 1,300 | — | — |
| 2017-04-05 | $14.80 | $32.52 | 3,000 | — | — |
| 2017-04-04 | $14.60 | $32.08 | 1,600 | — | — |
| 2017-04-03 | $14.65 | $32.19 | 3,300 | — | — |
| 2017-03-31 | $14.85 | $32.63 | 2,000 | — | — |
| 2017-03-30 | $14.90 | $32.74 | 5,400 | — | — |
| 2017-03-29 | $14.80 | $32.52 | 1,000 | — | — |
| 2017-03-28 | $14.70 | $32.30 | 700 | — | — |
| 2017-03-27 | $15.00 | $32.96 | 500 | — | — |
| 2017-03-24 | $14.80 | $32.52 | 700 | — | — |
| 2017-03-23 | $15.00 | $32.96 | 200 | — | — |
| 2017-03-22 | $15.40 | $33.84 | 2,500 | — | — |
| 2017-03-21 | $15.01 | $32.98 | 2,600 | — | — |
| 2017-03-20 | $15.50 | $34.06 | 800 | — | — |
| 2017-03-17 | $14.75 | $32.41 | 1,700 | — | — |
| 2017-03-16 | $14.75 | $32.41 | 800 | — | — |
| 2017-03-15 | $15.05 | $33.07 | 2,400 | — | — |
| 2017-03-14 | $14.83 | $32.58 | 1,200 | — | — |
| 2017-03-13 | $14.75 | $32.41 | 1,700 | — | — |
| 2017-03-10 | $15.00 | $32.96 | 2,100 | — | — |
| 2017-03-09 | $15.05 | $33.07 | 2,100 | — | — |
| 2017-03-08 | $14.90 | $32.74 | 8,000 | — | — |
| 2017-03-07 | $15.05 | $33.07 | 3,400 | — | — |
| 2017-03-06 | $14.95 | $32.85 | 2,900 | — | — |
| 2017-03-03 | $15.00 | $32.96 | 1,000 | — | — |
| 2017-03-02 | $15.00 | $32.96 | 1,300 | — | — |
| 2017-03-01 | $14.90 | $32.74 | 6,700 | — | — |
| 2017-02-28 | $14.90 | $32.74 | 5,800 | — | — |
| 2017-02-27 | $15.40 | $33.84 | 9,100 | — | — |
| 2017-02-24 | $14.85 | $32.63 | 15,900 | — | — |
| 2017-02-23 | $14.75 | $32.41 | 8,900 | — | — |
| 2017-02-22 | $14.60 | $32.08 | 12,900 | — | — |
| 2017-02-21 | $14.85 | $32.63 | 8,000 | — | — |
| 2017-02-17 | $15.00 | $32.96 | 3,400 | — | — |
| 2017-02-16 | $14.85 | $32.63 | 1,800 | — | — |
| 2017-02-15 | $14.85 | $32.63 | 8,500 | — | — |
| 2017-02-14 | $15.25 | $33.51 | 2,400 | — | — |
| 2017-02-13 | $15.25 | $33.51 | 600 | — | — |
| 2017-02-10 | $15.17 | $33.33 | 2,600 | — | — |
| 2017-02-09 | $15.05 | $33.07 | 12,300 | — | — |
| 2017-02-08 | $15.30 | $33.62 | 9,700 | — | — |
| 2017-02-07 | $15.15 | $33.29 | 8,900 | — | — |
| 2017-02-06 | $15.45 | $33.95 | 2,300 | — | — |
| 2017-02-03 | $15.60 | $34.28 | 3,600 | — | — |
| 2017-02-02 | $15.50 | $34.06 | 2,100 | — | — |
| 2017-02-01 | $15.40 | $33.84 | 1,500 | — | — |
| 2017-01-31 | $15.30 | $33.62 | 4,900 | — | — |
| 2017-01-30 | $15.20 | $33.40 | 1,600 | — | — |
| 2017-01-27 | $15.30 | $33.62 | 4,700 | — | — |
| 2017-01-26 | $15.40 | $33.84 | 4,600 | — | — |
| 2017-01-25 | $15.40 | $33.84 | 1,700 | — | — |
| 2017-01-24 | $15.15 | $33.29 | 7,900 | — | — |
| 2017-01-23 | $15.15 | $33.29 | 4,800 | — | — |
| 2017-01-20 | $15.85 | $34.82 | 11,200 | — | — |
| 2017-01-19 | $15.70 | $34.49 | 6,800 | — | — |
| 2017-01-18 | $15.70 | $34.49 | 1,700 | — | — |
| 2017-01-17 | $15.55 | $34.17 | 10,800 | — | — |
| 2017-01-13 | $15.55 | $34.17 | 1,600 | — | — |
| 2017-01-12 | $15.50 | $34.06 | 500 | — | — |
| 2017-01-11 | $15.48 | $34.01 | 2,900 | — | — |
| 2017-01-10 | $15.55 | $34.17 | 1,900 | — | — |
| 2017-01-09 | $15.50 | $34.06 | 3,900 | — | — |
| 2017-01-06 | $15.75 | $34.60 | 2,300 | — | — |
| 2017-01-05 | $15.75 | $34.60 | 1,100 | — | — |
| 2017-01-04 | $15.45 | $33.95 | 2,300 | — | — |
| 2017-01-03 | $15.45 | $33.95 | 1,800 | — | — |