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 | $16.30 | $19.02 | 30,410 | — | — |
| 2017-12-28 | $16.90 | $19.72 | 60,720 | — | — |
| 2017-12-27 | $15.80 | $18.43 | 25,670 | — | — |
| 2017-12-26 | $15.50 | $18.08 | 46,140 | — | — |
| 2017-12-22 | $16.30 | $19.02 | 89,460 | — | — |
| 2017-12-21 | $13.90 | $16.22 | 5,290 | — | — |
| 2017-12-20 | $13.70 | $15.98 | 9,540 | — | — |
| 2017-12-19 | $14.70 | $17.15 | 24,700 | — | — |
| 2017-12-18 | $13.80 | $16.10 | 18,630 | — | — |
| 2017-12-15 | $13.20 | $15.40 | 17,600 | — | — |
| 2017-12-14 | $12.90 | $15.05 | 14,070 | — | — |
| 2017-12-13 | $13.30 | $15.52 | 15,470 | — | — |
| 2017-12-12 | $12.70 | $14.82 | 12,580 | — | — |
| 2017-12-11 | $13.10 | $15.28 | 5,830 | — | — |
| 2017-12-08 | $13.10 | $15.28 | 8,280 | — | — |
| 2017-12-07 | $13.00 | $15.17 | 16,500 | — | — |
| 2017-12-06 | $13.10 | $15.28 | 11,690 | — | — |
| 2017-12-05 | $13.70 | $15.98 | 15,820 | — | — |
| 2017-12-04 | $14.10 | $16.45 | 7,940 | — | — |
| 2017-12-01 | $14.40 | $16.80 | 21,120 | — | — |
| 2017-11-30 | $13.70 | $15.98 | 6,370 | — | — |
| 2017-11-29 | $14.20 | $16.57 | 13,720 | — | — |
| 2017-11-28 | $14.30 | $16.68 | 13,670 | — | — |
| 2017-11-27 | $14.50 | $16.92 | 29,580 | — | — |
| 2017-11-24 | $16.00 | $18.67 | 7,470 | — | — |
| 2017-11-22 | $15.40 | $17.97 | 17,820 | — | — |
| 2017-11-21 | $15.40 | $17.97 | 19,160 | — | — |
| 2017-11-20 | $15.70 | $18.32 | 28,950 | — | — |
| 2017-11-17 | $15.40 | $17.97 | 26,240 | — | — |
| 2017-11-16 | $14.70 | $17.15 | 12,670 | — | — |
| 2017-11-15 | $15.20 | $17.73 | 35,430 | — | — |
| 2017-11-14 | $16.50 | $19.25 | 66,580 | — | — |
| 2017-11-13 | $14.00 | $16.33 | 27,110 | — | — |
| 2017-11-10 | $12.70 | $14.82 | 11,650 | — | — |
| 2017-11-09 | $12.40 | $14.47 | 11,660 | — | — |
| 2017-11-08 | $13.90 | $16.22 | 25,110 | — | — |
| 2017-11-07 | $13.40 | $15.63 | 49,120 | — | — |
| 2017-11-06 | $14.40 | $16.80 | 85,230 | — | — |
| 2017-11-03 | $11.00 | $12.83 | 21,350 | — | — |
| 2017-11-02 | $11.00 | $12.83 | 15,270 | — | — |
| 2017-11-01 | $11.60 | $13.53 | 19,380 | — | — |
| 2017-10-31 | $12.00 | $14.00 | 14,450 | — | — |
| 2017-10-30 | $11.80 | $13.77 | 16,670 | — | — |
| 2017-10-27 | $11.30 | $13.18 | 27,840 | — | — |
| 2017-10-26 | $11.10 | $12.95 | 22,730 | — | — |
| 2017-10-25 | $11.80 | $13.77 | 29,420 | — | — |
| 2017-10-24 | $12.60 | $14.70 | 21,260 | — | — |
| 2017-10-23 | $13.00 | $15.17 | 50,430 | — | — |
| 2017-10-20 | $13.50 | $15.75 | 49,970 | — | — |
| 2017-10-19 | $14.10 | $16.45 | 32,790 | — | — |
| 2017-10-18 | $15.20 | $17.73 | 31,000 | — | — |
| 2017-10-17 | $16.00 | $18.67 | 15,370 | — | — |
| 2017-10-16 | $16.70 | $19.48 | 22,530 | — | — |
| 2017-10-13 | $16.80 | $19.60 | 15,610 | — | — |
| 2017-10-12 | $17.30 | $20.18 | 8,130 | — | — |
| 2017-10-11 | $17.50 | $20.42 | 37,720 | — | — |
| 2017-10-10 | $17.10 | $19.95 | 28,980 | — | — |
| 2017-10-09 | $17.60 | $20.53 | 23,820 | — | — |
| 2017-10-06 | $18.00 | $21.00 | 53,090 | — | — |
| 2017-10-05 | $18.40 | $21.47 | 38,280 | — | — |
| 2017-10-04 | $19.10 | $22.28 | 12,080 | — | — |
| 2017-10-03 | $18.40 | $21.47 | 45,630 | — | — |
| 2017-10-02 | $20.60 | $24.03 | 23,780 | — | — |
| 2017-09-29 | $22.20 | $25.90 | 7,770 | — | — |
| 2017-09-28 | $22.60 | $26.37 | 7,460 | — | — |
| 2017-09-27 | $22.20 | $25.90 | 31,290 | — | — |
| 2017-09-26 | $22.00 | $25.67 | 11,330 | — | — |
| 2017-09-25 | $22.60 | $26.37 | 6,680 | — | — |
| 2017-09-22 | $22.60 | $26.37 | 4,930 | — | — |
| 2017-09-21 | $22.30 | $26.02 | 10,950 | — | — |
| 2017-09-20 | $22.30 | $26.02 | 30,870 | — | — |
| 2017-09-19 | $22.20 | $25.90 | 36,260 | — | — |
| 2017-09-18 | $23.50 | $27.42 | 17,290 | — | — |
| 2017-09-15 | $23.90 | $27.88 | 8,740 | — | — |
| 2017-09-14 | $24.60 | $28.70 | 12,910 | — | — |
| 2017-09-13 | $24.80 | $28.93 | 13,430 | — | — |
| 2017-09-12 | $24.70 | $28.82 | 9,260 | — | — |
| 2017-09-11 | $24.10 | $28.12 | 18,210 | — | — |
| 2017-09-08 | $23.90 | $27.88 | 11,730 | — | — |
| 2017-09-07 | $24.30 | $28.35 | 14,680 | — | — |
| 2017-09-06 | $24.20 | $28.23 | 12,510 | — | — |
| 2017-09-05 | $24.60 | $28.70 | 14,770 | — | — |
| 2017-09-01 | $24.70 | $28.82 | 11,190 | — | — |
| 2017-08-31 | $24.20 | $28.23 | 6,940 | — | — |
| 2017-08-30 | $24.20 | $28.23 | 8,710 | — | — |
| 2017-08-29 | $25.20 | $29.40 | 40,380 | — | — |
| 2017-08-28 | $25.40 | $29.63 | 43,210 | — | — |
| 2017-08-25 | $23.20 | $27.07 | 6,730 | — | — |
| 2017-08-24 | $22.80 | $26.60 | 11,610 | — | — |
| 2017-08-23 | $23.90 | $27.88 | 3,750 | — | — |
| 2017-08-22 | $23.70 | $27.65 | 8,100 | — | — |
| 2017-08-21 | $24.30 | $28.35 | 8,130 | — | — |
| 2017-08-18 | $24.00 | $28.00 | 17,500 | — | — |
| 2017-08-17 | $24.50 | $28.58 | 31,150 | — | — |
| 2017-08-16 | $23.70 | $27.65 | 7,850 | — | — |
| 2017-08-15 | $23.90 | $27.88 | 5,240 | — | — |
| 2017-08-14 | $24.40 | $28.47 | 13,400 | — | — |
| 2017-08-11 | $24.00 | $28.00 | 16,930 | — | — |
| 2017-08-10 | $23.50 | $27.42 | 13,110 | — | — |
| 2017-08-09 | $23.40 | $27.30 | 23,530 | — | — |
| 2017-08-08 | $23.90 | $27.88 | 17,200 | — | — |
| 2017-08-07 | $23.70 | $27.65 | 43,200 | — | — |
| 2017-08-04 | $23.20 | $27.07 | 29,200 | — | — |
| 2017-08-03 | $23.90 | $27.88 | 18,290 | — | — |
| 2017-08-02 | $24.80 | $28.93 | 8,000 | — | — |
| 2017-08-01 | $25.10 | $29.28 | 5,370 | — | — |
| 2017-07-31 | $25.50 | $29.75 | 6,590 | — | — |
| 2017-07-28 | $25.00 | $29.17 | 8,870 | — | — |
| 2017-07-27 | $25.70 | $29.98 | 10,630 | — | — |
| 2017-07-26 | $25.60 | $29.87 | 18,820 | — | — |
| 2017-07-25 | $25.30 | $29.52 | 6,610 | — | — |
| 2017-07-24 | $25.50 | $29.75 | 11,680 | — | — |
| 2017-07-21 | $25.80 | $30.10 | 11,840 | — | — |
| 2017-07-20 | $26.50 | $30.92 | 17,330 | — | — |
| 2017-07-19 | $26.30 | $30.68 | 20,600 | — | — |
| 2017-07-18 | $26.00 | $30.33 | 26,130 | — | — |
| 2017-07-17 | $24.10 | $28.12 | 14,220 | — | — |
| 2017-07-14 | $23.20 | $27.07 | 34,140 | — | — |
| 2017-07-13 | $25.30 | $29.52 | 24,430 | — | — |
| 2017-07-12 | $27.10 | $31.62 | 15,810 | — | — |
| 2017-07-11 | $26.90 | $31.38 | 17,820 | — | — |
| 2017-07-10 | $27.20 | $31.73 | 29,350 | — | — |
| 2017-07-07 | $27.00 | $31.50 | 36,670 | — | — |
| 2017-07-06 | $29.30 | $34.18 | 87,710 | — | — |
| 2017-07-05 | $28.80 | $33.60 | 60,810 | — | — |
| 2017-07-03 | $27.80 | $32.43 | 18,110 | — | — |
| 2017-06-30 | $28.40 | $33.13 | 36,050 | — | — |
| 2017-06-29 | $28.50 | $33.25 | 61,790 | — | — |
| 2017-06-28 | $31.10 | $36.28 | 64,890 | — | — |
| 2017-06-27 | $31.10 | $36.28 | 103,620 | — | — |
| 2017-06-26 | $29.80 | $34.77 | 63,410 | — | — |
| 2017-06-23 | $30.30 | $35.35 | 91,330 | — | — |
| 2017-06-22 | $30.40 | $35.47 | 118,800 | — | — |
| 2017-06-21 | $28.70 | $33.48 | 266,240 | — | — |
| 2017-06-20 | $27.90 | $32.55 | 8,830 | — | — |
| 2017-06-19 | $28.10 | $32.78 | 12,470 | — | — |
| 2017-06-16 | $28.80 | $33.60 | 6,960 | — | — |
| 2017-06-15 | $28.50 | $33.25 | 10,310 | — | — |
| 2017-06-14 | $28.00 | $32.67 | 15,470 | — | — |
| 2017-06-13 | $29.00 | $33.83 | 24,050 | — | — |
| 2017-06-12 | $28.90 | $33.72 | 68,650 | — | — |
| 2017-06-09 | $27.50 | $32.08 | 23,200 | — | — |
| 2017-06-08 | $27.60 | $32.20 | 16,070 | — | — |
| 2017-06-07 | $26.60 | $31.03 | 27,610 | — | — |
| 2017-06-06 | $26.20 | $30.57 | 12,510 | — | — |
| 2017-06-05 | $26.80 | $31.27 | 57,230 | — | — |
| 2017-06-02 | $29.80 | $34.77 | 3,390 | — | — |
| 2017-06-01 | $30.00 | $35.00 | 5,530 | — | — |
| 2017-05-31 | $30.00 | $35.00 | 18,890 | — | — |
| 2017-05-30 | $34.20 | $39.90 | 9,870 | — | — |
| 2017-05-26 | $35.00 | $40.83 | 8,230 | — | — |
| 2017-05-25 | $40.60 | $47.37 | 8,340 | — | — |
| 2017-05-24 | $43.20 | $50.40 | 9,760 | — | — |
| 2017-05-23 | $47.00 | $54.83 | 2,190 | — | — |
| 2017-05-22 | $47.40 | $55.30 | 2,900 | — | — |
| 2017-05-19 | $45.40 | $52.97 | 1,240 | — | — |
| 2017-05-18 | $43.10 | $50.28 | 1,640 | — | — |
| 2017-05-17 | $42.50 | $49.58 | 3,070 | — | — |
| 2017-05-16 | $45.80 | $53.43 | 5,250 | — | — |
| 2017-05-15 | $47.20 | $55.07 | 4,690 | — | — |
| 2017-05-12 | $49.90 | $58.22 | 3,170 | — | — |
| 2017-05-11 | $49.90 | $58.22 | 7,380 | — | — |
| 2017-05-10 | $51.50 | $60.08 | 14,000 | — | — |
| 2017-05-09 | $52.10 | $60.78 | 13,520 | — | — |
| 2017-05-08 | $47.90 | $55.88 | 3,830 | — | — |
| 2017-05-05 | $48.80 | $56.93 | 12,340 | — | — |
| 2017-05-04 | $45.60 | $53.20 | 1,378 | — | — |
| 2017-05-03 | $46.40 | $54.13 | 713 | — | — |
| 2017-05-02 | $46.00 | $53.67 | 1,218 | — | — |
| 2017-05-01 | $47.20 | $55.07 | 1,458 | — | — |
| 2017-04-28 | $48.00 | $56.00 | 2,355 | — | — |
| 2017-04-27 | $47.20 | $55.07 | 1,698 | — | — |
| 2017-04-26 | $48.80 | $56.93 | 893 | — | — |
| 2017-04-25 | $47.60 | $55.53 | 1,015 | — | — |
| 2017-04-24 | $48.40 | $56.47 | 1,743 | — | — |
| 2017-04-21 | $48.40 | $56.47 | 2,815 | — | — |
| 2017-04-20 | $47.20 | $55.07 | 3,235 | — | — |
| 2017-04-19 | $46.80 | $54.60 | 983 | — | — |
| 2017-04-18 | $46.80 | $54.60 | 415 | — | — |
| 2017-04-17 | $47.20 | $55.07 | 2,523 | — | — |
| 2017-04-13 | $46.80 | $54.60 | 1,243 | — | — |
| 2017-04-12 | $46.40 | $54.13 | 1,498 | — | — |
| 2017-04-11 | $47.60 | $55.53 | 1,943 | — | — |
| 2017-04-10 | $48.00 | $56.00 | 3,245 | — | — |
| 2017-04-07 | $47.60 | $55.53 | 3,603 | — | — |
| 2017-04-06 | $45.20 | $52.73 | 2,790 | — | — |
| 2017-04-05 | $45.60 | $53.20 | 5,300 | — | — |
| 2017-04-04 | $47.20 | $55.07 | 6,425 | — | — |
| 2017-04-03 | $49.60 | $57.87 | 38,403 | — | — |
| 2017-03-31 | $46.00 | $53.67 | 2,965 | — | — |
| 2017-03-30 | $48.80 | $56.93 | 3,628 | — | — |
| 2017-03-29 | $50.00 | $58.33 | 10,920 | — | — |
| 2017-03-28 | $50.40 | $58.80 | 19,030 | — | — |
| 2017-03-27 | $45.60 | $53.20 | 3,640 | — | — |
| 2017-03-24 | $46.40 | $54.13 | 1,408 | — | — |
| 2017-03-23 | $45.60 | $53.20 | 1,223 | — | — |
| 2017-03-22 | $46.40 | $54.13 | 1,365 | — | — |
| 2017-03-21 | $45.60 | $53.20 | 2,310 | — | — |
| 2017-03-20 | $49.60 | $57.87 | 4,075 | — | — |
| 2017-03-17 | $48.80 | $56.93 | 1,568 | — | — |
| 2017-03-16 | $48.00 | $56.00 | 2,530 | — | — |
| 2017-03-15 | $45.60 | $53.20 | 998 | — | — |
| 2017-03-14 | $45.20 | $52.73 | 693 | — | — |
| 2017-03-13 | $46.00 | $53.67 | 1,200 | — | — |
| 2017-03-10 | $46.40 | $54.13 | 2,085 | — | — |
| 2017-03-09 | $47.20 | $55.07 | 6,278 | — | — |
| 2017-03-08 | $48.40 | $56.47 | 2,215 | — | — |
| 2017-03-07 | $49.60 | $57.87 | 2,168 | — | — |
| 2017-03-06 | $49.20 | $57.40 | 2,880 | — | — |
| 2017-03-03 | $51.20 | $59.73 | 1,720 | — | — |
| 2017-03-02 | $51.60 | $60.20 | 7,288 | — | — |
| 2017-03-01 | $54.40 | $63.47 | 1,665 | — | — |
| 2017-02-28 | $55.20 | $64.40 | 2,625 | — | — |
| 2017-02-27 | $55.20 | $64.40 | 3,920 | — | — |
| 2017-02-24 | $58.80 | $68.60 | 1,865 | — | — |
| 2017-02-23 | $59.60 | $69.53 | 1,538 | — | — |
| 2017-02-22 | $60.40 | $70.47 | 1,678 | — | — |
| 2017-02-21 | $63.20 | $73.73 | 7,210 | — | — |
| 2017-02-17 | $61.60 | $71.87 | 2,368 | — | — |
| 2017-02-16 | $58.40 | $68.13 | 2,673 | — | — |
| 2017-02-15 | $61.20 | $71.40 | 3,068 | — | — |
| 2017-02-14 | $63.20 | $73.73 | 2,545 | — | — |
| 2017-02-13 | $62.00 | $72.33 | 3,585 | — | — |
| 2017-02-10 | $62.00 | $72.33 | 29,393 | — | — |
| 2017-02-09 | $65.60 | $76.53 | 7,468 | — | — |
| 2017-02-08 | $64.40 | $75.13 | 7,983 | — | — |
| 2017-02-07 | $69.20 | $80.73 | 20,430 | — | — |
| 2017-02-06 | $57.60 | $67.20 | 800 | — | — |
| 2017-02-03 | $58.80 | $68.60 | 1,070 | — | — |
| 2017-02-02 | $58.80 | $68.60 | 1,503 | — | — |
| 2017-02-01 | $58.80 | $68.60 | 2,518 | — | — |
| 2017-01-31 | $57.20 | $66.73 | 3,405 | — | — |
| 2017-01-30 | $59.60 | $69.53 | 2,315 | — | — |
| 2017-01-27 | $57.20 | $66.73 | 2,043 | — | — |
| 2017-01-26 | $58.00 | $67.67 | 12,085 | — | — |
| 2017-01-25 | $56.40 | $65.80 | 5,425 | — | — |
| 2017-01-24 | $56.40 | $65.80 | 1,385 | — | — |
| 2017-01-23 | $54.40 | $63.47 | 4,908 | — | — |
| 2017-01-20 | $55.60 | $64.87 | 5,803 | — | — |
| 2017-01-19 | $57.20 | $66.73 | 8,063 | — | — |
| 2017-01-18 | $62.80 | $73.27 | 28,095 | — | — |
| 2017-01-17 | $58.00 | $67.67 | 4,483 | — | — |
| 2017-01-13 | $56.80 | $66.27 | 5,228 | — | — |
| 2017-01-12 | $60.40 | $70.47 | 4,630 | — | — |
| 2017-01-11 | $61.20 | $71.40 | 2,598 | — | — |
| 2017-01-10 | $62.40 | $72.80 | 4,575 | — | — |
| 2017-01-09 | $60.80 | $70.93 | 7,713 | — | — |
| 2017-01-06 | $60.80 | $70.93 | 16,090 | — | — |
| 2017-01-05 | $66.40 | $77.47 | 9,910 | — | — |
| 2017-01-04 | $72.00 | $84.00 | 12,615 | — | — |
| 2017-01-03 | $69.60 | $81.20 | 30,465 | — | — |