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
- 1994-08-10 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 | $19.35 | $25.26 | 1,881,900 | — | — |
| 2017-12-28 | $22.25 | $29.05 | 142,400 | — | — |
| 2017-12-27 | $22.35 | $29.18 | 162,400 | — | — |
| 2017-12-26 | $22.45 | $29.31 | 103,200 | — | — |
| 2017-12-22 | $22.55 | $29.44 | 183,700 | — | — |
| 2017-12-21 | $22.80 | $29.77 | 242,500 | — | — |
| 2017-12-20 | $22.65 | $29.57 | 367,700 | — | — |
| 2017-12-19 | $22.10 | $28.85 | 235,100 | — | — |
| 2017-12-18 | $22.15 | $28.92 | 263,500 | — | — |
| 2017-12-15 | $21.90 | $28.59 | 758,800 | — | — |
| 2017-12-14 | $21.60 | $28.20 | 556,600 | — | — |
| 2017-12-13 | $21.80 | $28.46 | 533,000 | — | — |
| 2017-12-12 | $21.85 | $28.53 | 326,900 | — | — |
| 2017-12-11 | $22.00 | $28.72 | 297,100 | — | — |
| 2017-12-08 | $22.15 | $28.92 | 165,300 | — | — |
| 2017-12-07 | $22.10 | $28.85 | 213,000 | — | — |
| 2017-12-06 | $22.15 | $28.92 | 179,100 | — | — |
| 2017-12-05 | $22.35 | $29.18 | 197,300 | — | — |
| 2017-12-04 | $22.75 | $29.70 | 243,700 | — | — |
| 2017-12-01 | $22.80 | $29.77 | 267,200 | — | — |
| 2017-11-30 | $23.10 | $30.16 | 228,600 | — | — |
| 2017-11-29 | $22.85 | $29.83 | 247,200 | — | — |
| 2017-11-28 | $22.95 | $29.96 | 465,800 | — | — |
| 2017-11-27 | $22.25 | $29.05 | 291,700 | — | — |
| 2017-11-24 | $22.30 | $29.11 | 120,200 | — | — |
| 2017-11-22 | $22.10 | $28.85 | 409,000 | — | — |
| 2017-11-21 | $21.90 | $28.59 | 266,500 | — | — |
| 2017-11-20 | $21.65 | $28.27 | 333,900 | — | — |
| 2017-11-17 | $21.25 | $27.74 | 268,100 | — | — |
| 2017-11-16 | $21.05 | $27.48 | 480,100 | — | — |
| 2017-11-15 | $20.75 | $27.09 | 381,700 | — | — |
| 2017-11-14 | $20.70 | $27.02 | 218,700 | — | — |
| 2017-11-13 | $20.65 | $26.96 | 143,200 | — | — |
| 2017-11-10 | $20.65 | $26.96 | 144,600 | — | — |
| 2017-11-09 | $20.50 | $26.76 | 234,400 | — | — |
| 2017-11-08 | $20.85 | $27.22 | 241,700 | — | — |
| 2017-11-07 | $20.90 | $27.29 | 314,900 | — | — |
| 2017-11-06 | $20.90 | $27.29 | 540,500 | — | — |
| 2017-11-03 | $20.85 | $27.22 | 425,100 | — | — |
| 2017-11-02 | $20.75 | $27.09 | 310,700 | — | — |
| 2017-11-01 | $21.00 | $27.42 | 283,300 | — | — |
| 2017-10-31 | $21.10 | $27.55 | 367,600 | — | — |
| 2017-10-30 | $21.20 | $27.56 | 337,600 | — | — |
| 2017-10-27 | $21.40 | $27.82 | 561,700 | — | — |
| 2017-10-26 | $21.00 | $27.30 | 436,800 | — | — |
| 2017-10-25 | $21.25 | $27.63 | 413,700 | — | — |
| 2017-10-24 | $21.60 | $28.08 | 462,800 | — | — |
| 2017-10-23 | $21.60 | $28.08 | 386,100 | — | — |
| 2017-10-20 | $21.95 | $28.54 | 661,100 | — | — |
| 2017-10-19 | $21.85 | $28.41 | 694,700 | — | — |
| 2017-10-18 | $22.35 | $29.06 | 1,276,900 | — | — |
| 2017-10-17 | $23.90 | $31.07 | 288,400 | — | — |
| 2017-10-16 | $24.00 | $31.20 | 210,500 | — | — |
| 2017-10-13 | $24.20 | $31.46 | 153,300 | — | — |
| 2017-10-12 | $24.10 | $31.33 | 271,300 | — | — |
| 2017-10-11 | $24.45 | $31.79 | 228,800 | — | — |
| 2017-10-10 | $24.30 | $31.59 | 199,800 | — | — |
| 2017-10-09 | $24.45 | $31.79 | 220,900 | — | — |
| 2017-10-06 | $24.25 | $31.53 | 223,400 | — | — |
| 2017-10-05 | $24.35 | $31.66 | 176,600 | — | — |
| 2017-10-04 | $24.50 | $31.85 | 197,800 | — | — |
| 2017-10-03 | $24.40 | $31.72 | 199,700 | — | — |
| 2017-10-02 | $24.35 | $31.66 | 336,900 | — | — |
| 2017-09-29 | $24.00 | $31.20 | 291,900 | — | — |
| 2017-09-28 | $23.65 | $30.75 | 610,900 | — | — |
| 2017-09-27 | $23.90 | $31.07 | 907,900 | — | — |
| 2017-09-26 | $23.15 | $30.10 | 364,600 | — | — |
| 2017-09-25 | $22.60 | $29.38 | 287,400 | — | — |
| 2017-09-22 | $22.65 | $29.45 | 145,600 | — | — |
| 2017-09-21 | $22.45 | $29.19 | 187,100 | — | — |
| 2017-09-20 | $22.50 | $29.25 | 227,500 | — | — |
| 2017-09-19 | $22.40 | $29.12 | 551,700 | — | — |
| 2017-09-18 | $22.50 | $29.25 | 205,200 | — | — |
| 2017-09-15 | $22.45 | $29.19 | 604,100 | — | — |
| 2017-09-14 | $22.35 | $29.06 | 213,700 | — | — |
| 2017-09-13 | $22.25 | $28.93 | 217,600 | — | — |
| 2017-09-12 | $22.35 | $29.06 | 357,000 | — | — |
| 2017-09-11 | $22.05 | $28.67 | 219,700 | — | — |
| 2017-09-08 | $21.70 | $28.21 | 213,700 | — | — |
| 2017-09-07 | $21.70 | $28.21 | 189,400 | — | — |
| 2017-09-06 | $21.70 | $28.21 | 199,100 | — | — |
| 2017-09-05 | $21.65 | $28.15 | 280,900 | — | — |
| 2017-09-01 | $22.25 | $28.93 | 216,700 | — | — |
| 2017-08-31 | $22.10 | $28.73 | 213,100 | — | — |
| 2017-08-30 | $22.05 | $28.67 | 174,800 | — | — |
| 2017-08-29 | $21.95 | $28.54 | 189,800 | — | — |
| 2017-08-28 | $22.00 | $28.60 | 196,800 | — | — |
| 2017-08-25 | $22.25 | $28.93 | 156,700 | — | — |
| 2017-08-24 | $22.05 | $28.67 | 308,100 | — | — |
| 2017-08-23 | $21.70 | $28.21 | 220,300 | — | — |
| 2017-08-22 | $21.65 | $28.15 | 229,400 | — | — |
| 2017-08-21 | $21.45 | $27.89 | 201,200 | — | — |
| 2017-08-18 | $21.60 | $28.08 | 1,276,000 | — | — |
| 2017-08-17 | $21.50 | $27.95 | 341,900 | — | — |
| 2017-08-16 | $21.85 | $28.41 | 236,200 | — | — |
| 2017-08-15 | $21.70 | $28.21 | 200,500 | — | — |
| 2017-08-14 | $21.95 | $28.54 | 264,700 | — | — |
| 2017-08-11 | $21.80 | $28.34 | 359,200 | — | — |
| 2017-08-10 | $21.80 | $28.34 | 280,000 | — | — |
| 2017-08-09 | $22.15 | $28.80 | 297,500 | — | — |
| 2017-08-08 | $22.55 | $29.32 | 320,400 | — | — |
| 2017-08-07 | $22.30 | $28.99 | 318,300 | — | — |
| 2017-08-04 | $22.45 | $29.19 | 328,100 | — | — |
| 2017-08-03 | $22.80 | $29.64 | 209,000 | — | — |
| 2017-08-02 | $23.05 | $29.97 | 362,800 | — | — |
| 2017-08-01 | $23.65 | $30.75 | 261,100 | — | — |
| 2017-07-31 | $23.45 | $30.37 | 440,500 | — | — |
| 2017-07-28 | $23.20 | $30.04 | 310,200 | — | — |
| 2017-07-27 | $23.35 | $30.24 | 417,600 | — | — |
| 2017-07-26 | $23.35 | $30.24 | 319,000 | — | — |
| 2017-07-25 | $23.80 | $30.82 | 370,000 | — | — |
| 2017-07-24 | $23.60 | $30.56 | 451,000 | — | — |
| 2017-07-21 | $23.30 | $30.17 | 456,100 | — | — |
| 2017-07-20 | $23.80 | $30.82 | 929,000 | — | — |
| 2017-07-19 | $22.00 | $28.49 | 1,353,200 | — | — |
| 2017-07-18 | $20.50 | $26.55 | 580,600 | — | — |
| 2017-07-17 | $20.50 | $26.55 | 251,200 | — | — |
| 2017-07-14 | $20.40 | $26.42 | 149,900 | — | — |
| 2017-07-13 | $20.25 | $26.22 | 208,500 | — | — |
| 2017-07-12 | $20.75 | $26.87 | 215,000 | — | — |
| 2017-07-11 | $20.40 | $26.42 | 136,300 | — | — |
| 2017-07-10 | $20.55 | $26.61 | 249,700 | — | — |
| 2017-07-07 | $20.50 | $26.55 | 152,600 | — | — |
| 2017-07-06 | $20.05 | $25.96 | 226,000 | — | — |
| 2017-07-05 | $20.65 | $26.74 | 331,900 | — | — |
| 2017-07-03 | $20.80 | $26.94 | 122,600 | — | — |
| 2017-06-30 | $20.65 | $26.74 | 396,600 | — | — |
| 2017-06-29 | $20.40 | $26.42 | 284,500 | — | — |
| 2017-06-28 | $20.50 | $26.55 | 410,300 | — | — |
| 2017-06-27 | $20.05 | $25.96 | 191,300 | — | — |
| 2017-06-26 | $20.00 | $25.90 | 297,100 | — | — |
| 2017-06-23 | $19.90 | $25.77 | 1,492,500 | — | — |
| 2017-06-22 | $19.80 | $25.64 | 118,400 | — | — |
| 2017-06-21 | $19.65 | $25.45 | 203,400 | — | — |
| 2017-06-20 | $20.10 | $26.03 | 192,200 | — | — |
| 2017-06-19 | $20.40 | $26.42 | 181,200 | — | — |
| 2017-06-16 | $20.40 | $26.42 | 355,500 | — | — |
| 2017-06-15 | $20.25 | $26.22 | 137,900 | — | — |
| 2017-06-14 | $20.45 | $26.48 | 178,400 | — | — |
| 2017-06-13 | $20.60 | $26.68 | 142,400 | — | — |
| 2017-06-12 | $20.45 | $26.48 | 200,400 | — | — |
| 2017-06-09 | $20.65 | $26.74 | 294,800 | — | — |
| 2017-06-08 | $20.55 | $26.61 | 204,100 | — | — |
| 2017-06-07 | $20.40 | $26.42 | 267,100 | — | — |
| 2017-06-06 | $20.55 | $26.61 | 228,600 | — | — |
| 2017-06-05 | $20.50 | $26.55 | 237,500 | — | — |
| 2017-06-02 | $20.40 | $26.42 | 251,000 | — | — |
| 2017-06-01 | $20.40 | $26.42 | 312,900 | — | — |
| 2017-05-31 | $19.25 | $24.93 | 502,900 | — | — |
| 2017-05-30 | $19.70 | $25.51 | 329,600 | — | — |
| 2017-05-26 | $19.90 | $25.77 | 271,200 | — | — |
| 2017-05-25 | $19.70 | $25.51 | 284,900 | — | — |
| 2017-05-24 | $19.75 | $25.58 | 254,300 | — | — |
| 2017-05-23 | $19.55 | $25.32 | 635,500 | — | — |
| 2017-05-22 | $19.75 | $25.58 | 275,900 | — | — |
| 2017-05-19 | $19.55 | $25.32 | 611,300 | — | — |
| 2017-05-18 | $19.35 | $25.06 | 712,000 | — | — |
| 2017-05-17 | $19.90 | $25.77 | 465,600 | — | — |
| 2017-05-16 | $20.05 | $25.96 | 297,900 | — | — |
| 2017-05-15 | $20.15 | $26.09 | 285,900 | — | — |
| 2017-05-12 | $20.10 | $26.03 | 210,200 | — | — |
| 2017-05-11 | $20.20 | $26.16 | 155,100 | — | — |
| 2017-05-10 | $20.25 | $26.22 | 373,200 | — | — |
| 2017-05-09 | $19.90 | $25.77 | 376,300 | — | — |
| 2017-05-08 | $20.00 | $25.90 | 321,100 | — | — |
| 2017-05-05 | $20.10 | $26.03 | 353,400 | — | — |
| 2017-05-04 | $19.90 | $25.77 | 238,000 | — | — |
| 2017-05-03 | $19.95 | $25.84 | 415,000 | — | — |
| 2017-05-02 | $20.15 | $26.09 | 292,100 | — | — |
| 2017-05-01 | $20.10 | $25.91 | 377,200 | — | — |
| 2017-04-28 | $20.00 | $25.78 | 402,400 | — | — |
| 2017-04-27 | $20.00 | $25.78 | 255,300 | — | — |
| 2017-04-26 | $20.05 | $25.85 | 357,300 | — | — |
| 2017-04-25 | $20.10 | $25.91 | 216,500 | — | — |
| 2017-04-24 | $20.00 | $25.78 | 356,500 | — | — |
| 2017-04-21 | $19.65 | $25.33 | 526,200 | — | — |
| 2017-04-20 | $19.85 | $25.59 | 882,600 | — | — |
| 2017-04-19 | $19.80 | $25.53 | 1,496,100 | — | — |
| 2017-04-18 | $19.60 | $25.27 | 403,100 | — | — |
| 2017-04-17 | $19.25 | $24.82 | 314,400 | — | — |
| 2017-04-13 | $19.10 | $24.62 | 288,800 | — | — |
| 2017-04-12 | $19.60 | $25.27 | 233,300 | — | — |
| 2017-04-11 | $19.95 | $25.72 | 315,900 | — | — |
| 2017-04-10 | $19.90 | $25.66 | 161,400 | — | — |
| 2017-04-07 | $20.05 | $25.85 | 262,800 | — | — |
| 2017-04-06 | $19.95 | $25.72 | 232,900 | — | — |
| 2017-04-05 | $19.90 | $25.66 | 347,400 | — | — |
| 2017-04-04 | $20.00 | $25.78 | 283,900 | — | — |
| 2017-04-03 | $20.15 | $25.98 | 289,300 | — | — |
| 2017-03-31 | $20.75 | $26.75 | 623,700 | — | — |
| 2017-03-30 | $21.05 | $27.14 | 240,800 | — | — |
| 2017-03-29 | $21.10 | $27.20 | 464,900 | — | — |
| 2017-03-28 | $21.05 | $27.14 | 201,900 | — | — |
| 2017-03-27 | $21.15 | $27.27 | 416,500 | — | — |
| 2017-03-24 | $21.10 | $27.20 | 260,100 | — | — |
| 2017-03-23 | $21.30 | $27.46 | 253,300 | — | — |
| 2017-03-22 | $20.80 | $26.82 | 362,500 | — | — |
| 2017-03-21 | $21.05 | $27.14 | 223,000 | — | — |
| 2017-03-20 | $21.50 | $27.72 | 169,000 | — | — |
| 2017-03-17 | $21.60 | $27.85 | 730,300 | — | — |
| 2017-03-16 | $21.30 | $27.46 | 485,800 | — | — |
| 2017-03-15 | $21.30 | $27.46 | 335,700 | — | — |
| 2017-03-14 | $21.20 | $27.33 | 121,900 | — | — |
| 2017-03-13 | $21.20 | $27.33 | 191,100 | — | — |
| 2017-03-10 | $21.25 | $27.40 | 206,100 | — | — |
| 2017-03-09 | $21.15 | $27.27 | 186,200 | — | — |
| 2017-03-08 | $21.25 | $27.40 | 165,200 | — | — |
| 2017-03-07 | $21.45 | $27.65 | 146,600 | — | — |
| 2017-03-06 | $21.60 | $27.85 | 150,200 | — | — |
| 2017-03-03 | $21.55 | $27.78 | 327,200 | — | — |
| 2017-03-02 | $21.60 | $27.85 | 184,700 | — | — |
| 2017-03-01 | $21.85 | $28.17 | 363,800 | — | — |
| 2017-02-28 | $21.15 | $27.27 | 403,600 | — | — |
| 2017-02-27 | $21.80 | $28.10 | 284,800 | — | — |
| 2017-02-24 | $21.65 | $27.91 | 198,700 | — | — |
| 2017-02-23 | $21.45 | $27.65 | 436,800 | — | — |
| 2017-02-22 | $21.55 | $27.78 | 266,800 | — | — |
| 2017-02-21 | $21.55 | $27.78 | 179,500 | — | — |
| 2017-02-17 | $21.70 | $27.98 | 497,800 | — | — |
| 2017-02-16 | $21.70 | $27.98 | 348,900 | — | — |
| 2017-02-15 | $21.80 | $28.10 | 241,700 | — | — |
| 2017-02-14 | $21.55 | $27.78 | 266,900 | — | — |
| 2017-02-13 | $21.65 | $27.91 | 229,700 | — | — |
| 2017-02-10 | $21.65 | $27.91 | 443,300 | — | — |
| 2017-02-09 | $21.65 | $27.91 | 346,800 | — | — |
| 2017-02-08 | $21.40 | $27.59 | 223,000 | — | — |
| 2017-02-07 | $21.35 | $27.52 | 317,600 | — | — |
| 2017-02-06 | $21.45 | $27.65 | 339,700 | — | — |
| 2017-02-03 | $21.75 | $28.04 | 339,000 | — | — |
| 2017-02-02 | $21.75 | $28.04 | 268,500 | — | — |
| 2017-02-01 | $21.85 | $28.17 | 281,500 | — | — |
| 2017-01-31 | $21.90 | $28.23 | 397,000 | — | — |
| 2017-01-30 | $21.75 | $27.92 | 374,100 | — | — |
| 2017-01-27 | $21.80 | $27.99 | 280,400 | — | — |
| 2017-01-26 | $22.00 | $28.25 | 321,100 | — | — |
| 2017-01-25 | $22.25 | $28.57 | 501,300 | — | — |
| 2017-01-24 | $22.40 | $28.76 | 254,300 | — | — |
| 2017-01-23 | $22.10 | $28.37 | 379,100 | — | — |
| 2017-01-20 | $22.15 | $28.44 | 459,300 | — | — |
| 2017-01-19 | $22.60 | $29.02 | 562,300 | — | — |
| 2017-01-18 | $22.70 | $29.14 | 1,514,200 | — | — |
| 2017-01-17 | $22.55 | $28.95 | 660,400 | — | — |
| 2017-01-13 | $22.25 | $28.57 | 235,700 | — | — |
| 2017-01-12 | $22.05 | $28.31 | 217,800 | — | — |
| 2017-01-11 | $22.35 | $28.69 | 138,800 | — | — |
| 2017-01-10 | $22.35 | $28.69 | 241,700 | — | — |
| 2017-01-09 | $22.10 | $28.37 | 235,700 | — | — |
| 2017-01-06 | $22.25 | $28.57 | 243,800 | — | — |
| 2017-01-05 | $22.55 | $28.95 | 181,400 | — | — |
| 2017-01-04 | $23.20 | $29.79 | 275,900 | — | — |
| 2017-01-03 | $22.65 | $29.08 | 451,900 | — | — |