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
- 1986-12-17 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 | $28.30 | $34.73 | 337,600 | — | — |
| 2017-12-28 | $28.60 | $35.10 | 196,800 | — | — |
| 2017-12-27 | $28.45 | $34.92 | 215,700 | — | — |
| 2017-12-26 | $28.05 | $34.43 | 100,400 | — | — |
| 2017-12-22 | $27.75 | $34.06 | 117,100 | — | — |
| 2017-12-21 | $27.80 | $34.12 | 195,100 | — | — |
| 2017-12-20 | $28.05 | $34.43 | 319,000 | — | — |
| 2017-12-19 | $27.50 | $33.75 | 224,600 | — | — |
| 2017-12-18 | $27.00 | $33.14 | 298,800 | — | — |
| 2017-12-15 | $27.50 | $33.75 | 744,500 | — | — |
| 2017-12-14 | $26.35 | $32.34 | 295,800 | — | — |
| 2017-12-13 | $26.60 | $32.65 | 287,000 | — | — |
| 2017-12-12 | $26.20 | $32.15 | 218,800 | — | — |
| 2017-12-11 | $26.45 | $32.46 | 233,800 | — | — |
| 2017-12-08 | $26.20 | $32.15 | 362,800 | — | — |
| 2017-12-07 | $26.45 | $32.46 | 356,400 | — | — |
| 2017-12-06 | $26.10 | $32.03 | 320,000 | — | — |
| 2017-12-05 | $26.30 | $32.28 | 246,300 | — | — |
| 2017-12-04 | $26.70 | $32.77 | 486,300 | — | — |
| 2017-12-01 | $26.40 | $32.40 | 415,000 | — | — |
| 2017-11-30 | $26.70 | $32.77 | 705,700 | — | — |
| 2017-11-29 | $25.70 | $31.54 | 349,400 | — | — |
| 2017-11-28 | $25.80 | $31.66 | 208,400 | — | — |
| 2017-11-27 | $25.85 | $31.73 | 195,300 | — | — |
| 2017-11-24 | $26.05 | $31.97 | 106,700 | — | — |
| 2017-11-22 | $25.70 | $31.54 | 220,500 | — | — |
| 2017-11-21 | $26.15 | $32.09 | 725,600 | — | — |
| 2017-11-20 | $24.30 | $29.82 | 322,000 | — | — |
| 2017-11-17 | $23.60 | $28.96 | 570,500 | — | — |
| 2017-11-16 | $22.60 | $27.74 | 1,615,800 | — | — |
| 2017-11-15 | $24.90 | $30.56 | 196,600 | — | — |
| 2017-11-14 | $24.80 | $30.44 | 148,900 | — | — |
| 2017-11-13 | $24.80 | $30.44 | 106,800 | — | — |
| 2017-11-10 | $25.05 | $30.74 | 191,800 | — | — |
| 2017-11-09 | $24.90 | $30.56 | 342,200 | — | — |
| 2017-11-08 | $24.10 | $29.58 | 135,100 | — | — |
| 2017-11-07 | $23.90 | $29.33 | 270,400 | — | — |
| 2017-11-06 | $23.70 | $29.09 | 286,200 | — | — |
| 2017-11-03 | $24.55 | $30.13 | 540,800 | — | — |
| 2017-11-02 | $22.75 | $27.92 | 664,700 | — | — |
| 2017-11-01 | $20.60 | $25.28 | 318,700 | — | — |
| 2017-10-31 | $20.55 | $25.22 | 320,100 | — | — |
| 2017-10-30 | $20.15 | $24.73 | 208,900 | — | — |
| 2017-10-27 | $20.10 | $24.67 | 302,900 | — | — |
| 2017-10-26 | $20.10 | $24.67 | 138,500 | — | — |
| 2017-10-25 | $20.15 | $24.73 | 256,000 | — | — |
| 2017-10-24 | $20.00 | $24.55 | 89,000 | — | — |
| 2017-10-23 | $20.00 | $24.55 | 139,400 | — | — |
| 2017-10-20 | $20.00 | $24.55 | 183,300 | — | — |
| 2017-10-19 | $19.90 | $24.42 | 141,600 | — | — |
| 2017-10-18 | $19.70 | $24.18 | 134,600 | — | — |
| 2017-10-17 | $19.50 | $23.93 | 232,500 | — | — |
| 2017-10-16 | $19.45 | $23.87 | 248,000 | — | — |
| 2017-10-13 | $19.40 | $23.81 | 461,400 | — | — |
| 2017-10-12 | $18.85 | $23.13 | 130,700 | — | — |
| 2017-10-11 | $18.50 | $22.70 | 181,300 | — | — |
| 2017-10-10 | $18.70 | $22.95 | 321,700 | — | — |
| 2017-10-09 | $18.65 | $22.89 | 241,200 | — | — |
| 2017-10-06 | $18.65 | $22.89 | 147,400 | — | — |
| 2017-10-05 | $18.65 | $22.89 | 101,900 | — | — |
| 2017-10-04 | $18.60 | $22.83 | 182,900 | — | — |
| 2017-10-03 | $18.60 | $22.83 | 446,100 | — | — |
| 2017-10-02 | $19.10 | $23.44 | 246,100 | — | — |
| 2017-09-29 | $19.35 | $23.75 | 246,900 | — | — |
| 2017-09-28 | $19.00 | $23.32 | 242,900 | — | — |
| 2017-09-27 | $19.10 | $23.44 | 265,200 | — | — |
| 2017-09-26 | $19.00 | $23.32 | 111,200 | — | — |
| 2017-09-25 | $18.90 | $23.20 | 223,000 | — | — |
| 2017-09-22 | $18.60 | $22.83 | 138,400 | — | — |
| 2017-09-21 | $18.65 | $22.89 | 108,200 | — | — |
| 2017-09-20 | $18.55 | $22.77 | 163,600 | — | — |
| 2017-09-19 | $18.65 | $22.89 | 256,500 | — | — |
| 2017-09-18 | $18.90 | $23.20 | 371,600 | — | — |
| 2017-09-15 | $18.50 | $22.70 | 372,800 | — | — |
| 2017-09-14 | $18.35 | $22.52 | 98,400 | — | — |
| 2017-09-13 | $18.30 | $22.46 | 111,600 | — | — |
| 2017-09-12 | $18.35 | $22.52 | 265,000 | — | — |
| 2017-09-11 | $18.25 | $22.40 | 208,300 | — | — |
| 2017-09-08 | $18.15 | $22.28 | 180,800 | — | — |
| 2017-09-07 | $18.15 | $22.28 | 242,700 | — | — |
| 2017-09-06 | $17.80 | $21.85 | 179,700 | — | — |
| 2017-09-05 | $17.85 | $21.91 | 294,300 | — | — |
| 2017-09-01 | $17.95 | $22.03 | 185,600 | — | — |
| 2017-08-31 | $17.60 | $21.60 | 175,400 | — | — |
| 2017-08-30 | $17.25 | $21.17 | 219,700 | — | — |
| 2017-08-29 | $17.05 | $20.93 | 190,000 | — | — |
| 2017-08-28 | $16.55 | $20.31 | 131,400 | — | — |
| 2017-08-25 | $16.65 | $20.43 | 178,900 | — | — |
| 2017-08-24 | $16.35 | $20.07 | 388,300 | — | — |
| 2017-08-23 | $15.85 | $19.45 | 203,100 | — | — |
| 2017-08-22 | $15.70 | $19.27 | 157,600 | — | — |
| 2017-08-21 | $15.40 | $18.90 | 121,500 | — | — |
| 2017-08-18 | $15.55 | $19.08 | 127,400 | — | — |
| 2017-08-17 | $15.65 | $19.21 | 182,200 | — | — |
| 2017-08-16 | $15.35 | $18.84 | 98,100 | — | — |
| 2017-08-15 | $15.45 | $18.96 | 89,900 | — | — |
| 2017-08-14 | $15.70 | $19.27 | 113,200 | — | — |
| 2017-08-11 | $15.10 | $18.53 | 140,000 | — | — |
| 2017-08-10 | $15.05 | $18.47 | 191,800 | — | — |
| 2017-08-09 | $14.70 | $18.04 | 109,500 | — | — |
| 2017-08-08 | $15.20 | $18.65 | 158,900 | — | — |
| 2017-08-07 | $14.65 | $17.98 | 227,100 | — | — |
| 2017-08-04 | $14.65 | $17.98 | 278,900 | — | — |
| 2017-08-03 | $14.90 | $18.29 | 559,300 | — | — |
| 2017-08-02 | $15.15 | $18.59 | 358,600 | — | — |
| 2017-08-01 | $15.65 | $19.21 | 236,500 | — | — |
| 2017-07-31 | $15.80 | $19.39 | 497,400 | — | — |
| 2017-07-28 | $15.10 | $18.53 | 359,800 | — | — |
| 2017-07-27 | $15.60 | $19.15 | 228,400 | — | — |
| 2017-07-26 | $16.25 | $19.94 | 183,300 | — | — |
| 2017-07-25 | $16.35 | $20.07 | 425,400 | — | — |
| 2017-07-24 | $16.80 | $20.62 | 80,500 | — | — |
| 2017-07-21 | $16.95 | $20.80 | 188,400 | — | — |
| 2017-07-20 | $16.85 | $20.68 | 110,800 | — | — |
| 2017-07-19 | $16.85 | $20.68 | 99,700 | — | — |
| 2017-07-18 | $16.70 | $20.50 | 83,500 | — | — |
| 2017-07-17 | $16.85 | $20.68 | 184,400 | — | — |
| 2017-07-14 | $16.75 | $20.56 | 244,600 | — | — |
| 2017-07-13 | $16.05 | $19.70 | 144,000 | — | — |
| 2017-07-12 | $16.40 | $20.13 | 116,500 | — | — |
| 2017-07-11 | $16.25 | $19.94 | 81,500 | — | — |
| 2017-07-10 | $16.20 | $19.88 | 105,700 | — | — |
| 2017-07-07 | $16.35 | $20.07 | 103,900 | — | — |
| 2017-07-06 | $16.05 | $19.70 | 180,400 | — | — |
| 2017-07-05 | $16.65 | $20.43 | 172,200 | — | — |
| 2017-07-03 | $16.20 | $19.88 | 163,500 | — | — |
| 2017-06-30 | $16.75 | $20.56 | 771,900 | — | — |
| 2017-06-29 | $15.45 | $18.96 | 199,900 | — | — |
| 2017-06-28 | $15.25 | $18.72 | 258,100 | — | — |
| 2017-06-27 | $15.00 | $18.41 | 117,400 | — | — |
| 2017-06-26 | $15.05 | $18.47 | 147,600 | — | — |
| 2017-06-23 | $15.35 | $18.84 | 255,500 | — | — |
| 2017-06-22 | $15.30 | $18.78 | 125,300 | — | — |
| 2017-06-21 | $15.15 | $18.59 | 81,100 | — | — |
| 2017-06-20 | $15.25 | $18.72 | 132,800 | — | — |
| 2017-06-19 | $15.15 | $18.59 | 164,600 | — | — |
| 2017-06-16 | $14.75 | $18.10 | 222,300 | — | — |
| 2017-06-15 | $14.65 | $17.98 | 104,400 | — | — |
| 2017-06-14 | $14.95 | $18.35 | 126,100 | — | — |
| 2017-06-13 | $14.70 | $18.04 | 135,900 | — | — |
| 2017-06-12 | $14.65 | $17.98 | 241,100 | — | — |
| 2017-06-09 | $15.20 | $18.65 | 331,200 | — | — |
| 2017-06-08 | $15.85 | $19.45 | 278,800 | — | — |
| 2017-06-07 | $15.25 | $18.72 | 258,400 | — | — |
| 2017-06-06 | $15.10 | $18.53 | 138,300 | — | — |
| 2017-06-05 | $15.05 | $18.47 | 151,300 | — | — |
| 2017-06-02 | $15.45 | $18.96 | 257,300 | — | — |
| 2017-06-01 | $14.85 | $18.23 | 137,100 | — | — |
| 2017-05-31 | $14.85 | $18.23 | 227,400 | — | — |
| 2017-05-30 | $14.85 | $18.23 | 215,000 | — | — |
| 2017-05-26 | $15.00 | $18.41 | 153,600 | — | — |
| 2017-05-25 | $15.40 | $18.90 | 200,500 | — | — |
| 2017-05-24 | $15.25 | $18.72 | 170,700 | — | — |
| 2017-05-23 | $14.90 | $18.29 | 236,000 | — | — |
| 2017-05-22 | $15.25 | $18.72 | 531,700 | — | — |
| 2017-05-19 | $14.75 | $18.10 | 489,100 | — | — |
| 2017-05-18 | $13.90 | $17.06 | 309,800 | — | — |
| 2017-05-17 | $14.05 | $17.24 | 298,200 | — | — |
| 2017-05-16 | $13.95 | $17.12 | 303,100 | — | — |
| 2017-05-15 | $13.60 | $16.69 | 326,900 | — | — |
| 2017-05-12 | $13.15 | $16.14 | 273,900 | — | — |
| 2017-05-11 | $12.60 | $15.46 | 100,100 | — | — |
| 2017-05-10 | $12.80 | $15.71 | 76,900 | — | — |
| 2017-05-09 | $12.75 | $15.65 | 138,300 | — | — |
| 2017-05-08 | $12.60 | $15.46 | 132,900 | — | — |
| 2017-05-05 | $12.70 | $15.59 | 442,900 | — | — |
| 2017-05-04 | $11.75 | $14.42 | 308,900 | — | — |
| 2017-05-03 | $12.30 | $15.10 | 197,200 | — | — |
| 2017-05-02 | $12.40 | $15.22 | 155,300 | — | — |
| 2017-05-01 | $12.80 | $15.71 | 285,900 | — | — |
| 2017-04-28 | $12.20 | $14.97 | 149,600 | — | — |
| 2017-04-27 | $12.15 | $14.91 | 185,000 | — | — |
| 2017-04-26 | $11.85 | $14.54 | 132,700 | — | — |
| 2017-04-25 | $11.70 | $14.36 | 489,100 | — | — |
| 2017-04-24 | $11.50 | $14.11 | 202,000 | — | — |
| 2017-04-21 | $11.45 | $14.05 | 196,700 | — | — |
| 2017-04-20 | $11.70 | $14.36 | 179,500 | — | — |
| 2017-04-19 | $11.45 | $14.05 | 148,300 | — | — |
| 2017-04-18 | $11.40 | $13.99 | 165,100 | — | — |
| 2017-04-17 | $11.70 | $14.36 | 97,200 | — | — |
| 2017-04-13 | $11.30 | $13.87 | 274,600 | — | — |
| 2017-04-12 | $11.35 | $13.93 | 283,000 | — | — |
| 2017-04-11 | $10.90 | $13.38 | 60,900 | — | — |
| 2017-04-10 | $10.75 | $13.19 | 201,000 | — | — |
| 2017-04-07 | $10.85 | $13.32 | 271,400 | — | — |
| 2017-04-06 | $10.55 | $12.95 | 161,200 | — | — |
| 2017-04-05 | $10.30 | $12.64 | 92,500 | — | — |
| 2017-04-04 | $10.30 | $12.64 | 86,200 | — | — |
| 2017-04-03 | $10.28 | $12.62 | 314,500 | — | — |
| 2017-03-31 | $10.45 | $12.83 | 503,400 | — | — |
| 2017-03-30 | $10.15 | $12.46 | 375,200 | — | — |
| 2017-03-29 | $10.15 | $12.46 | 148,400 | — | — |
| 2017-03-28 | $10.15 | $12.46 | 156,100 | — | — |
| 2017-03-27 | $10.10 | $12.40 | 178,900 | — | — |
| 2017-03-24 | $10.05 | $12.33 | 73,800 | — | — |
| 2017-03-23 | $10.05 | $12.33 | 74,300 | — | — |
| 2017-03-22 | $10.05 | $12.33 | 81,800 | — | — |
| 2017-03-21 | $10.10 | $12.40 | 84,800 | — | — |
| 2017-03-20 | $10.15 | $12.46 | 66,500 | — | — |
| 2017-03-17 | $10.15 | $12.46 | 154,800 | — | — |
| 2017-03-16 | $10.05 | $12.33 | 71,100 | — | — |
| 2017-03-15 | $9.95 | $12.21 | 97,000 | — | — |
| 2017-03-14 | $9.75 | $11.97 | 69,600 | — | — |
| 2017-03-13 | $10.00 | $12.27 | 75,200 | — | — |
| 2017-03-10 | $10.05 | $12.33 | 53,900 | — | — |
| 2017-03-09 | $10.05 | $12.33 | 87,200 | — | — |
| 2017-03-08 | $10.00 | $12.27 | 164,600 | — | — |
| 2017-03-07 | $9.70 | $11.90 | 140,900 | — | — |
| 2017-03-06 | $9.85 | $12.09 | 150,300 | — | — |
| 2017-03-03 | $10.00 | $12.27 | 181,600 | — | — |
| 2017-03-02 | $10.35 | $12.70 | 82,400 | — | — |
| 2017-03-01 | $10.65 | $13.07 | 189,300 | — | — |
| 2017-02-28 | $10.45 | $12.83 | 120,200 | — | — |
| 2017-02-27 | $10.55 | $12.95 | 234,200 | — | — |
| 2017-02-24 | $10.65 | $13.07 | 73,500 | — | — |
| 2017-02-23 | $10.55 | $12.95 | 190,600 | — | — |
| 2017-02-22 | $10.50 | $12.89 | 114,400 | — | — |
| 2017-02-21 | $10.60 | $13.01 | 111,500 | — | — |
| 2017-02-17 | $10.85 | $13.32 | 64,100 | — | — |
| 2017-02-16 | $10.75 | $13.19 | 101,800 | — | — |
| 2017-02-15 | $10.85 | $13.32 | 122,500 | — | — |
| 2017-02-14 | $10.50 | $12.89 | 70,800 | — | — |
| 2017-02-13 | $10.60 | $13.01 | 83,000 | — | — |
| 2017-02-10 | $10.75 | $13.19 | 91,000 | — | — |
| 2017-02-09 | $10.65 | $13.07 | 74,300 | — | — |
| 2017-02-08 | $10.50 | $12.89 | 68,200 | — | — |
| 2017-02-07 | $10.35 | $12.70 | 70,600 | — | — |
| 2017-02-06 | $10.50 | $12.89 | 151,800 | — | — |
| 2017-02-03 | $10.60 | $13.01 | 123,700 | — | — |
| 2017-02-02 | $10.70 | $13.13 | 118,800 | — | — |
| 2017-02-01 | $10.80 | $13.25 | 179,200 | — | — |
| 2017-01-31 | $10.90 | $13.38 | 308,100 | — | — |
| 2017-01-30 | $10.25 | $12.58 | 254,100 | — | — |
| 2017-01-27 | $10.35 | $12.70 | 129,100 | — | — |
| 2017-01-26 | $9.90 | $12.15 | 92,600 | — | — |
| 2017-01-25 | $10.00 | $12.27 | 129,500 | — | — |
| 2017-01-24 | $10.10 | $12.40 | 78,100 | — | — |
| 2017-01-23 | $10.10 | $12.40 | 190,500 | — | — |
| 2017-01-20 | $9.80 | $12.03 | 75,700 | — | — |
| 2017-01-19 | $9.90 | $12.15 | 102,800 | — | — |
| 2017-01-18 | $10.00 | $12.27 | 95,400 | — | — |
| 2017-01-17 | $10.20 | $12.52 | 149,700 | — | — |
| 2017-01-13 | $10.45 | $12.83 | 111,000 | — | — |
| 2017-01-12 | $10.00 | $12.27 | 168,000 | — | — |
| 2017-01-11 | $10.25 | $12.58 | 189,200 | — | — |
| 2017-01-10 | $10.20 | $12.52 | 326,400 | — | — |
| 2017-01-09 | $10.30 | $12.64 | 891,600 | — | — |
| 2017-01-06 | $9.30 | $11.41 | 511,600 | — | — |
| 2017-01-05 | $8.80 | $10.80 | 84,500 | — | — |
| 2017-01-04 | $8.95 | $10.98 | 79,700 | — | — |
| 2017-01-03 | $8.90 | $10.92 | 173,000 | — | — |