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 | $20.75 | $25.44 | 810,800 | — | — |
| 2017-12-28 | $21.15 | $25.93 | 546,000 | — | — |
| 2017-12-27 | $21.15 | $25.93 | 675,100 | — | — |
| 2017-12-26 | $21.10 | $25.87 | 485,400 | — | — |
| 2017-12-22 | $21.45 | $26.30 | 574,900 | — | — |
| 2017-12-21 | $21.70 | $26.60 | 1,487,100 | — | — |
| 2017-12-20 | $21.80 | $26.73 | 1,278,500 | — | — |
| 2017-12-19 | $21.50 | $26.36 | 973,600 | — | — |
| 2017-12-18 | $21.45 | $26.30 | 1,374,000 | — | — |
| 2017-12-15 | $21.00 | $25.75 | 3,300,500 | — | — |
| 2017-12-14 | $20.35 | $24.95 | 1,399,100 | — | — |
| 2017-12-13 | $20.55 | $25.20 | 1,443,500 | — | — |
| 2017-12-12 | $20.85 | $25.56 | 1,416,800 | — | — |
| 2017-12-11 | $20.87 | $25.59 | 1,247,900 | — | — |
| 2017-12-08 | $21.25 | $26.05 | 1,025,900 | — | — |
| 2017-12-07 | $21.15 | $25.93 | 1,394,000 | — | — |
| 2017-12-06 | $21.00 | $25.75 | 856,800 | — | — |
| 2017-12-05 | $21.40 | $26.15 | 1,400,900 | — | — |
| 2017-12-04 | $21.05 | $25.73 | 1,310,200 | — | — |
| 2017-12-01 | $21.70 | $26.52 | 1,849,300 | — | — |
| 2017-11-30 | $21.90 | $26.76 | 1,309,900 | — | — |
| 2017-11-29 | $22.10 | $27.01 | 1,694,000 | — | — |
| 2017-11-28 | $23.20 | $28.35 | 1,973,900 | — | — |
| 2017-11-27 | $22.75 | $27.80 | 1,999,100 | — | — |
| 2017-11-24 | $23.05 | $28.17 | 475,100 | — | — |
| 2017-11-22 | $23.05 | $28.17 | 1,359,000 | — | — |
| 2017-11-21 | $23.15 | $28.29 | 1,352,000 | — | — |
| 2017-11-20 | $22.80 | $27.86 | 2,230,900 | — | — |
| 2017-11-17 | $22.40 | $27.38 | 1,825,800 | — | — |
| 2017-11-16 | $22.10 | $27.01 | 2,530,400 | — | — |
| 2017-11-15 | $21.30 | $26.03 | 2,774,800 | — | — |
| 2017-11-14 | $21.25 | $25.97 | 1,216,100 | — | — |
| 2017-11-13 | $21.30 | $26.03 | 2,133,500 | — | — |
| 2017-11-10 | $21.45 | $26.21 | 1,224,900 | — | — |
| 2017-11-09 | $21.45 | $26.21 | 1,996,200 | — | — |
| 2017-11-08 | $21.25 | $25.97 | 1,508,000 | — | — |
| 2017-11-07 | $21.15 | $25.85 | 1,464,300 | — | — |
| 2017-11-06 | $21.55 | $26.34 | 1,487,200 | — | — |
| 2017-11-03 | $21.55 | $26.34 | 1,129,200 | — | — |
| 2017-11-02 | $21.45 | $26.21 | 2,802,000 | — | — |
| 2017-11-01 | $21.65 | $26.46 | 2,908,400 | — | — |
| 2017-10-31 | $22.25 | $27.19 | 2,120,000 | — | — |
| 2017-10-30 | $21.60 | $26.40 | 1,614,100 | — | — |
| 2017-10-27 | $21.80 | $26.64 | 1,797,400 | — | — |
| 2017-10-26 | $21.75 | $26.58 | 3,273,800 | — | — |
| 2017-10-25 | $21.60 | $26.40 | 2,983,500 | — | — |
| 2017-10-24 | $21.75 | $26.58 | 2,632,100 | — | — |
| 2017-10-23 | $21.40 | $26.15 | 1,163,900 | — | — |
| 2017-10-20 | $21.40 | $26.15 | 950,400 | — | — |
| 2017-10-19 | $21.15 | $25.85 | 1,346,000 | — | — |
| 2017-10-18 | $21.45 | $26.21 | 2,392,100 | — | — |
| 2017-10-17 | $21.25 | $25.97 | 1,740,300 | — | — |
| 2017-10-16 | $20.90 | $25.54 | 1,835,900 | — | — |
| 2017-10-13 | $20.95 | $25.60 | 3,215,000 | — | — |
| 2017-10-12 | $20.85 | $25.48 | 1,972,700 | — | — |
| 2017-10-11 | $20.80 | $25.42 | 1,263,500 | — | — |
| 2017-10-10 | $20.80 | $25.42 | 3,057,200 | — | — |
| 2017-10-09 | $20.50 | $25.05 | 1,385,300 | — | — |
| 2017-10-06 | $20.50 | $25.05 | 3,024,300 | — | — |
| 2017-10-05 | $20.10 | $24.57 | 3,070,500 | — | — |
| 2017-10-04 | $19.40 | $23.71 | 1,479,500 | — | — |
| 2017-10-03 | $19.30 | $23.59 | 1,541,500 | — | — |
| 2017-10-02 | $19.25 | $23.53 | 1,600,200 | — | — |
| 2017-09-29 | $18.80 | $22.98 | 995,100 | — | — |
| 2017-09-28 | $18.70 | $22.85 | 1,314,400 | — | — |
| 2017-09-27 | $18.55 | $22.67 | 2,250,000 | — | — |
| 2017-09-26 | $18.40 | $22.49 | 2,010,800 | — | — |
| 2017-09-25 | $18.20 | $22.24 | 789,100 | — | — |
| 2017-09-22 | $18.10 | $22.12 | 1,484,800 | — | — |
| 2017-09-21 | $17.95 | $21.94 | 1,164,700 | — | — |
| 2017-09-20 | $18.00 | $22.00 | 1,023,100 | — | — |
| 2017-09-19 | $18.25 | $22.30 | 3,588,900 | — | — |
| 2017-09-18 | $18.15 | $22.18 | 1,332,400 | — | — |
| 2017-09-15 | $18.20 | $22.24 | 2,096,400 | — | — |
| 2017-09-14 | $17.90 | $21.88 | 798,800 | — | — |
| 2017-09-13 | $18.05 | $21.98 | 1,042,300 | — | — |
| 2017-09-12 | $18.00 | $21.92 | 911,500 | — | — |
| 2017-09-11 | $17.90 | $21.80 | 1,107,600 | — | — |
| 2017-09-08 | $17.50 | $21.31 | 1,384,000 | — | — |
| 2017-09-07 | $17.55 | $21.37 | 1,126,600 | — | — |
| 2017-09-06 | $17.65 | $21.50 | 1,233,300 | — | — |
| 2017-09-05 | $17.60 | $21.43 | 1,390,400 | — | — |
| 2017-09-01 | $17.80 | $21.68 | 721,300 | — | — |
| 2017-08-31 | $17.70 | $21.56 | 1,074,400 | — | — |
| 2017-08-30 | $17.55 | $21.37 | 905,400 | — | — |
| 2017-08-29 | $17.35 | $21.13 | 1,207,800 | — | — |
| 2017-08-28 | $17.20 | $20.95 | 1,449,600 | — | — |
| 2017-08-25 | $17.15 | $20.89 | 701,800 | — | — |
| 2017-08-24 | $17.05 | $20.76 | 929,200 | — | — |
| 2017-08-23 | $16.85 | $20.52 | 1,192,600 | — | — |
| 2017-08-22 | $16.85 | $20.52 | 1,651,400 | — | — |
| 2017-08-21 | $16.70 | $20.34 | 1,418,000 | — | — |
| 2017-08-18 | $16.80 | $20.46 | 1,542,900 | — | — |
| 2017-08-17 | $16.90 | $20.58 | 1,410,900 | — | — |
| 2017-08-16 | $17.30 | $21.07 | 1,184,100 | — | — |
| 2017-08-15 | $17.30 | $21.07 | 1,554,300 | — | — |
| 2017-08-14 | $17.30 | $21.07 | 1,220,200 | — | — |
| 2017-08-11 | $17.20 | $20.95 | 1,677,500 | — | — |
| 2017-08-10 | $17.15 | $20.89 | 1,684,500 | — | — |
| 2017-08-09 | $17.55 | $21.37 | 1,780,500 | — | — |
| 2017-08-08 | $17.75 | $21.62 | 1,999,700 | — | — |
| 2017-08-07 | $17.60 | $21.43 | 1,659,000 | — | — |
| 2017-08-04 | $17.70 | $21.56 | 1,887,100 | — | — |
| 2017-08-03 | $17.40 | $21.19 | 1,548,400 | — | — |
| 2017-08-02 | $17.70 | $21.56 | 1,736,300 | — | — |
| 2017-08-01 | $17.70 | $21.56 | 1,464,700 | — | — |
| 2017-07-31 | $17.85 | $21.74 | 1,092,600 | — | — |
| 2017-07-28 | $17.60 | $21.43 | 969,000 | — | — |
| 2017-07-27 | $17.65 | $21.50 | 1,536,300 | — | — |
| 2017-07-26 | $17.70 | $21.56 | 1,948,200 | — | — |
| 2017-07-25 | $18.05 | $21.98 | 1,443,500 | — | — |
| 2017-07-24 | $18.05 | $21.98 | 1,013,800 | — | — |
| 2017-07-21 | $18.05 | $21.98 | 1,059,300 | — | — |
| 2017-07-20 | $18.40 | $22.41 | 1,016,300 | — | — |
| 2017-07-19 | $18.35 | $22.35 | 2,470,200 | — | — |
| 2017-07-18 | $17.85 | $21.74 | 1,087,600 | — | — |
| 2017-07-17 | $17.55 | $21.37 | 1,014,800 | — | — |
| 2017-07-14 | $17.50 | $21.31 | 881,800 | — | — |
| 2017-07-13 | $17.25 | $21.01 | 1,026,300 | — | — |
| 2017-07-12 | $17.25 | $21.01 | 1,448,300 | — | — |
| 2017-07-11 | $16.75 | $20.40 | 728,300 | — | — |
| 2017-07-10 | $16.85 | $20.52 | 972,000 | — | — |
| 2017-07-07 | $16.80 | $20.46 | 458,400 | — | — |
| 2017-07-06 | $16.50 | $20.09 | 899,500 | — | — |
| 2017-07-05 | $16.65 | $20.28 | 728,100 | — | — |
| 2017-07-03 | $16.70 | $20.34 | 587,700 | — | — |
| 2017-06-30 | $16.60 | $20.22 | 1,019,700 | — | — |
| 2017-06-29 | $16.65 | $20.28 | 1,323,200 | — | — |
| 2017-06-28 | $16.90 | $20.58 | 1,057,600 | — | — |
| 2017-06-27 | $16.50 | $20.09 | 1,233,600 | — | — |
| 2017-06-26 | $16.60 | $20.22 | 933,600 | — | — |
| 2017-06-23 | $16.55 | $20.16 | 1,989,900 | — | — |
| 2017-06-22 | $16.35 | $19.91 | 1,342,200 | — | — |
| 2017-06-21 | $16.30 | $19.85 | 1,325,200 | — | — |
| 2017-06-20 | $16.40 | $19.97 | 1,129,300 | — | — |
| 2017-06-19 | $16.75 | $20.40 | 1,949,300 | — | — |
| 2017-06-16 | $16.55 | $20.16 | 1,341,400 | — | — |
| 2017-06-15 | $16.70 | $20.34 | 615,700 | — | — |
| 2017-06-14 | $16.85 | $20.52 | 1,062,700 | — | — |
| 2017-06-13 | $16.80 | $20.46 | 927,800 | — | — |
| 2017-06-12 | $16.95 | $20.57 | 1,080,000 | — | — |
| 2017-06-09 | $17.15 | $20.81 | 1,574,800 | — | — |
| 2017-06-08 | $17.35 | $21.05 | 1,746,400 | — | — |
| 2017-06-07 | $16.85 | $20.44 | 1,513,200 | — | — |
| 2017-06-06 | $16.35 | $19.84 | 1,072,600 | — | — |
| 2017-06-05 | $16.35 | $19.84 | 987,200 | — | — |
| 2017-06-02 | $16.70 | $20.26 | 1,015,900 | — | — |
| 2017-06-01 | $16.70 | $20.26 | 1,229,500 | — | — |
| 2017-05-31 | $16.35 | $19.84 | 1,626,900 | — | — |
| 2017-05-30 | $16.50 | $20.02 | 971,900 | — | — |
| 2017-05-26 | $16.50 | $20.02 | 782,000 | — | — |
| 2017-05-25 | $16.35 | $19.84 | 781,200 | — | — |
| 2017-05-24 | $16.10 | $19.53 | 748,200 | — | — |
| 2017-05-23 | $16.10 | $19.53 | 595,400 | — | — |
| 2017-05-22 | $16.20 | $19.66 | 1,633,800 | — | — |
| 2017-05-19 | $16.25 | $19.72 | 1,333,700 | — | — |
| 2017-05-18 | $16.15 | $19.60 | 1,317,400 | — | — |
| 2017-05-17 | $16.05 | $19.47 | 1,391,200 | — | — |
| 2017-05-16 | $17.00 | $20.63 | 641,900 | — | — |
| 2017-05-15 | $16.95 | $20.57 | 557,300 | — | — |
| 2017-05-12 | $16.75 | $20.32 | 646,800 | — | — |
| 2017-05-11 | $16.95 | $20.57 | 631,100 | — | — |
| 2017-05-10 | $16.80 | $20.38 | 597,300 | — | — |
| 2017-05-09 | $16.70 | $20.26 | 759,800 | — | — |
| 2017-05-08 | $16.75 | $20.32 | 795,700 | — | — |
| 2017-05-05 | $16.55 | $20.08 | 923,700 | — | — |
| 2017-05-04 | $16.50 | $20.02 | 1,519,900 | — | — |
| 2017-05-03 | $16.85 | $20.44 | 2,908,500 | — | — |
| 2017-05-02 | $16.25 | $19.72 | 872,200 | — | — |
| 2017-05-01 | $16.55 | $20.08 | 759,000 | — | — |
| 2017-04-28 | $16.35 | $19.84 | 704,600 | — | — |
| 2017-04-27 | $16.85 | $20.44 | 653,400 | — | — |
| 2017-04-26 | $16.65 | $20.20 | 700,600 | — | — |
| 2017-04-25 | $16.65 | $20.20 | 1,015,500 | — | — |
| 2017-04-24 | $16.45 | $19.96 | 740,900 | — | — |
| 2017-04-21 | $16.00 | $19.41 | 844,800 | — | — |
| 2017-04-20 | $15.91 | $19.30 | 914,900 | — | — |
| 2017-04-19 | $15.75 | $19.11 | 756,300 | — | — |
| 2017-04-18 | $15.75 | $19.11 | 623,800 | — | — |
| 2017-04-17 | $15.70 | $19.05 | 946,400 | — | — |
| 2017-04-13 | $15.50 | $18.81 | 804,600 | — | — |
| 2017-04-12 | $15.70 | $19.05 | 892,600 | — | — |
| 2017-04-11 | $15.95 | $19.35 | 687,800 | — | — |
| 2017-04-10 | $15.85 | $19.23 | 559,300 | — | — |
| 2017-04-07 | $15.89 | $19.28 | 963,800 | — | — |
| 2017-04-06 | $15.85 | $19.23 | 1,100,200 | — | — |
| 2017-04-05 | $15.80 | $19.17 | 1,121,600 | — | — |
| 2017-04-04 | $16.05 | $19.47 | 959,200 | — | — |
| 2017-04-03 | $16.25 | $19.72 | 1,307,300 | — | — |
| 2017-03-31 | $16.45 | $19.96 | 903,800 | — | — |
| 2017-03-30 | $16.65 | $20.20 | 701,900 | — | — |
| 2017-03-29 | $16.30 | $19.78 | 603,700 | — | — |
| 2017-03-28 | $16.20 | $19.66 | 685,900 | — | — |
| 2017-03-27 | $16.20 | $19.66 | 758,800 | — | — |
| 2017-03-24 | $16.15 | $19.60 | 691,800 | — | — |
| 2017-03-23 | $16.15 | $19.60 | 1,143,100 | — | — |
| 2017-03-22 | $16.05 | $19.47 | 913,300 | — | — |
| 2017-03-21 | $15.80 | $19.17 | 1,139,100 | — | — |
| 2017-03-20 | $16.24 | $19.70 | 1,041,300 | — | — |
| 2017-03-17 | $16.35 | $19.84 | 1,310,100 | — | — |
| 2017-03-16 | $16.10 | $19.53 | 1,356,200 | — | — |
| 2017-03-15 | $16.20 | $19.66 | 885,400 | — | — |
| 2017-03-14 | $15.75 | $19.11 | 710,400 | — | — |
| 2017-03-13 | $15.85 | $19.23 | 863,600 | — | — |
| 2017-03-10 | $15.90 | $19.29 | 1,482,600 | — | — |
| 2017-03-09 | $15.95 | $19.28 | 898,500 | — | — |
| 2017-03-08 | $16.10 | $19.46 | 1,284,400 | — | — |
| 2017-03-07 | $16.15 | $19.52 | 2,963,100 | — | — |
| 2017-03-06 | $16.20 | $19.58 | 970,700 | — | — |
| 2017-03-03 | $16.35 | $19.76 | 623,900 | — | — |
| 2017-03-02 | $16.35 | $19.76 | 1,150,600 | — | — |
| 2017-03-01 | $16.35 | $19.76 | 1,378,800 | — | — |
| 2017-02-28 | $15.85 | $19.16 | 2,068,700 | — | — |
| 2017-02-27 | $16.20 | $19.58 | 1,244,700 | — | — |
| 2017-02-24 | $16.20 | $19.58 | 1,060,000 | — | — |
| 2017-02-23 | $16.25 | $19.64 | 871,200 | — | — |
| 2017-02-22 | $16.55 | $20.00 | 747,500 | — | — |
| 2017-02-21 | $16.55 | $20.00 | 799,700 | — | — |
| 2017-02-17 | $16.15 | $19.52 | 578,900 | — | — |
| 2017-02-16 | $16.25 | $19.64 | 722,300 | — | — |
| 2017-02-15 | $16.19 | $19.57 | 1,375,700 | — | — |
| 2017-02-14 | $16.40 | $19.82 | 1,095,700 | — | — |
| 2017-02-13 | $16.15 | $19.52 | 651,200 | — | — |
| 2017-02-10 | $16.10 | $19.46 | 612,500 | — | — |
| 2017-02-09 | $16.05 | $19.40 | 2,629,100 | — | — |
| 2017-02-08 | $15.50 | $18.73 | 1,901,500 | — | — |
| 2017-02-07 | $15.80 | $19.10 | 1,911,200 | — | — |
| 2017-02-06 | $16.55 | $20.00 | 1,725,400 | — | — |
| 2017-02-03 | $16.75 | $20.24 | 935,100 | — | — |
| 2017-02-02 | $16.45 | $19.88 | 1,102,000 | — | — |
| 2017-02-01 | $16.55 | $20.00 | 1,145,500 | — | — |
| 2017-01-31 | $16.60 | $20.06 | 876,000 | — | — |
| 2017-01-30 | $16.65 | $20.12 | 820,300 | — | — |
| 2017-01-27 | $16.75 | $20.24 | 416,800 | — | — |
| 2017-01-26 | $16.75 | $20.24 | 522,600 | — | — |
| 2017-01-25 | $16.90 | $20.42 | 874,000 | — | — |
| 2017-01-24 | $16.70 | $20.18 | 1,475,900 | — | — |
| 2017-01-23 | $16.50 | $19.94 | 704,500 | — | — |
| 2017-01-20 | $16.55 | $20.00 | 475,900 | — | — |
| 2017-01-19 | $16.50 | $19.94 | 1,005,500 | — | — |
| 2017-01-18 | $16.80 | $20.30 | 643,600 | — | — |
| 2017-01-17 | $16.60 | $20.06 | 830,000 | — | — |
| 2017-01-13 | $16.80 | $20.30 | 881,300 | — | — |
| 2017-01-12 | $16.45 | $19.88 | 1,067,300 | — | — |
| 2017-01-11 | $16.70 | $20.18 | 892,900 | — | — |
| 2017-01-10 | $16.60 | $20.06 | 1,024,600 | — | — |
| 2017-01-09 | $16.20 | $19.58 | 918,300 | — | — |
| 2017-01-06 | $16.20 | $19.58 | 582,000 | — | — |
| 2017-01-05 | $16.25 | $19.64 | 765,400 | — | — |
| 2017-01-04 | $16.50 | $19.94 | 966,800 | — | — |
| 2017-01-03 | $16.25 | $19.64 | 772,100 | — | — |