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
- 1993-11-24 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 | $25.20 | $45.29 | 234,700 | — | — |
| 2017-12-28 | $25.05 | $45.02 | 496,700 | — | — |
| 2017-12-27 | $25.37 | $45.59 | 270,700 | — | — |
| 2017-12-26 | $25.20 | $45.29 | 238,800 | — | — |
| 2017-12-22 | $25.54 | $45.90 | 244,100 | — | — |
| 2017-12-21 | $25.19 | $45.27 | 242,700 | — | — |
| 2017-12-20 | $25.00 | $44.93 | 359,300 | — | — |
| 2017-12-19 | $25.09 | $45.09 | 352,700 | — | — |
| 2017-12-18 | $24.15 | $43.40 | 284,400 | — | — |
| 2017-12-15 | $23.83 | $42.83 | 504,300 | — | — |
| 2017-12-14 | $24.00 | $43.13 | 1,208,100 | — | — |
| 2017-12-13 | $23.94 | $43.02 | 847,800 | — | — |
| 2017-12-12 | $23.16 | $41.62 | 1,148,100 | — | — |
| 2017-12-11 | $22.60 | $40.61 | 1,003,900 | — | — |
| 2017-12-08 | $22.44 | $40.33 | 267,700 | — | — |
| 2017-12-07 | $22.05 | $39.63 | 127,400 | — | — |
| 2017-12-06 | $21.73 | $39.05 | 148,600 | — | — |
| 2017-12-05 | $21.02 | $37.78 | 216,800 | — | — |
| 2017-12-04 | $20.91 | $37.58 | 209,500 | — | — |
| 2017-12-01 | $20.72 | $37.24 | 316,800 | — | — |
| 2017-11-30 | $21.05 | $37.83 | 386,200 | — | — |
| 2017-11-29 | $21.34 | $38.35 | 368,300 | — | — |
| 2017-11-28 | $21.71 | $39.02 | 354,600 | — | — |
| 2017-11-27 | $21.72 | $39.03 | 376,500 | — | — |
| 2017-11-24 | $22.11 | $39.73 | 192,900 | — | — |
| 2017-11-22 | $21.62 | $38.85 | 327,100 | — | — |
| 2017-11-21 | $22.03 | $39.59 | 198,400 | — | — |
| 2017-11-20 | $22.15 | $39.81 | 359,700 | — | — |
| 2017-11-17 | $21.63 | $38.87 | 476,900 | — | — |
| 2017-11-16 | $20.96 | $37.67 | 627,200 | — | — |
| 2017-11-15 | $20.58 | $36.98 | 519,400 | — | — |
| 2017-11-14 | $19.58 | $35.19 | 551,500 | — | — |
| 2017-11-13 | $20.30 | $36.48 | 140,900 | — | — |
| 2017-11-10 | $20.80 | $37.38 | 502,200 | — | — |
| 2017-11-09 | $21.02 | $37.78 | 254,300 | — | — |
| 2017-11-08 | $20.93 | $37.61 | 123,600 | — | — |
| 2017-11-07 | $20.65 | $37.11 | 283,500 | — | — |
| 2017-11-06 | $20.91 | $37.58 | 361,300 | — | — |
| 2017-11-03 | $21.20 | $38.10 | 180,600 | — | — |
| 2017-11-02 | $21.33 | $38.33 | 333,200 | — | — |
| 2017-11-01 | $21.38 | $38.42 | 613,500 | — | — |
| 2017-10-31 | $22.04 | $39.61 | 294,700 | — | — |
| 2017-10-30 | $21.96 | $39.46 | 552,100 | — | — |
| 2017-10-27 | $22.25 | $39.99 | 337,700 | — | — |
| 2017-10-26 | $22.22 | $39.93 | 127,800 | — | — |
| 2017-10-25 | $22.32 | $40.11 | 268,600 | — | — |
| 2017-10-24 | $22.32 | $40.11 | 233,800 | — | — |
| 2017-10-23 | $22.37 | $40.20 | 680,800 | — | — |
| 2017-10-20 | $21.51 | $38.66 | 320,500 | — | — |
| 2017-10-19 | $21.38 | $38.42 | 350,500 | — | — |
| 2017-10-18 | $21.60 | $38.82 | 325,400 | — | — |
| 2017-10-17 | $21.69 | $38.98 | 266,800 | — | — |
| 2017-10-16 | $21.81 | $39.20 | 322,500 | — | — |
| 2017-10-13 | $21.90 | $39.36 | 291,000 | — | — |
| 2017-10-12 | $21.55 | $38.73 | 332,900 | — | — |
| 2017-10-11 | $21.12 | $37.96 | 438,200 | — | — |
| 2017-10-10 | $21.36 | $38.39 | 216,500 | — | — |
| 2017-10-09 | $20.94 | $37.63 | 192,700 | — | — |
| 2017-10-06 | $20.95 | $37.65 | 272,200 | — | — |
| 2017-10-05 | $21.19 | $38.08 | 419,400 | — | — |
| 2017-10-04 | $20.91 | $37.58 | 555,000 | — | — |
| 2017-10-03 | $20.76 | $37.31 | 256,200 | — | — |
| 2017-10-02 | $20.62 | $37.06 | 350,500 | — | — |
| 2017-09-29 | $20.39 | $36.64 | 754,800 | — | — |
| 2017-09-28 | $19.61 | $35.24 | 344,200 | — | — |
| 2017-09-27 | $19.22 | $34.54 | 715,100 | — | — |
| 2017-09-26 | $19.50 | $35.04 | 412,800 | — | — |
| 2017-09-25 | $19.47 | $34.99 | 586,200 | — | — |
| 2017-09-22 | $19.95 | $35.85 | 860,700 | — | — |
| 2017-09-21 | $19.63 | $35.28 | 919,000 | — | — |
| 2017-09-20 | $19.63 | $35.28 | 786,300 | — | — |
| 2017-09-19 | $19.83 | $35.64 | 883,000 | — | — |
| 2017-09-18 | $19.31 | $34.70 | 1,420,500 | — | — |
| 2017-09-15 | $18.70 | $33.61 | 882,400 | — | — |
| 2017-09-14 | $17.93 | $32.22 | 261,000 | — | — |
| 2017-09-13 | $17.80 | $31.99 | 635,300 | — | — |
| 2017-09-12 | $17.55 | $31.54 | 477,300 | — | — |
| 2017-09-11 | $17.63 | $31.68 | 457,200 | — | — |
| 2017-09-08 | $17.78 | $31.95 | 692,300 | — | — |
| 2017-09-07 | $17.49 | $31.43 | 388,900 | — | — |
| 2017-09-06 | $17.48 | $31.41 | 272,300 | — | — |
| 2017-09-05 | $17.49 | $31.43 | 250,600 | — | — |
| 2017-09-01 | $17.42 | $31.31 | 215,600 | — | — |
| 2017-08-31 | $17.18 | $30.87 | 235,600 | — | — |
| 2017-08-30 | $17.17 | $30.86 | 232,300 | — | — |
| 2017-08-29 | $17.12 | $30.77 | 319,400 | — | — |
| 2017-08-28 | $17.38 | $31.23 | 262,600 | — | — |
| 2017-08-25 | $17.54 | $31.52 | 998,200 | — | — |
| 2017-08-24 | $17.19 | $30.89 | 864,900 | — | — |
| 2017-08-23 | $16.91 | $30.39 | 867,600 | — | — |
| 2017-08-22 | $16.60 | $29.83 | 534,900 | — | — |
| 2017-08-21 | $16.26 | $29.22 | 390,400 | — | — |
| 2017-08-18 | $16.40 | $29.47 | 408,400 | — | — |
| 2017-08-17 | $16.12 | $28.97 | 391,200 | — | — |
| 2017-08-16 | $16.55 | $29.74 | 478,100 | — | — |
| 2017-08-15 | $16.64 | $29.90 | 860,500 | — | — |
| 2017-08-14 | $16.81 | $30.21 | 1,716,000 | — | — |
| 2017-08-11 | $15.68 | $28.18 | 863,800 | — | — |
| 2017-08-10 | $15.51 | $27.87 | 376,700 | — | — |
| 2017-08-09 | $15.30 | $27.50 | 300,400 | — | — |
| 2017-08-08 | $15.67 | $28.16 | 676,300 | — | — |
| 2017-08-07 | $15.92 | $28.15 | 622,000 | — | — |
| 2017-08-04 | $15.93 | $28.17 | 384,600 | — | — |
| 2017-08-03 | $15.89 | $28.10 | 319,300 | — | — |
| 2017-08-02 | $15.90 | $28.11 | 507,700 | — | — |
| 2017-08-01 | $15.80 | $27.94 | 755,600 | — | — |
| 2017-07-31 | $15.67 | $27.71 | 287,300 | — | — |
| 2017-07-28 | $15.76 | $27.87 | 227,600 | — | — |
| 2017-07-27 | $15.95 | $28.20 | 679,600 | — | — |
| 2017-07-26 | $15.82 | $27.97 | 2,158,300 | — | — |
| 2017-07-25 | $15.57 | $27.53 | 394,700 | — | — |
| 2017-07-24 | $15.51 | $27.42 | 674,900 | — | — |
| 2017-07-21 | $15.75 | $27.85 | 797,700 | — | — |
| 2017-07-20 | $15.81 | $27.95 | 1,099,600 | — | — |
| 2017-07-19 | $15.88 | $28.08 | 8,148,600 | — | — |
| 2017-07-18 | $15.88 | $28.08 | 1,073,100 | — | — |
| 2017-07-17 | $16.99 | $30.04 | 682,000 | — | — |
| 2017-07-14 | $17.76 | $31.40 | 231,700 | — | — |
| 2017-07-13 | $18.06 | $31.93 | 221,200 | — | — |
| 2017-07-12 | $18.08 | $31.97 | 67,600 | — | — |
| 2017-07-11 | $18.08 | $31.97 | 129,800 | — | — |
| 2017-07-10 | $17.99 | $31.81 | 84,200 | — | — |
| 2017-07-07 | $18.02 | $31.86 | 115,600 | — | — |
| 2017-07-06 | $18.28 | $32.32 | 47,300 | — | — |
| 2017-07-05 | $18.63 | $32.94 | 126,900 | — | — |
| 2017-07-03 | $19.09 | $33.75 | 99,500 | — | — |
| 2017-06-30 | $18.93 | $33.47 | 111,000 | — | — |
| 2017-06-29 | $18.62 | $32.92 | 167,200 | — | — |
| 2017-06-28 | $18.74 | $33.13 | 132,100 | — | — |
| 2017-06-27 | $18.58 | $32.85 | 120,600 | — | — |
| 2017-06-26 | $18.72 | $33.10 | 156,600 | — | — |
| 2017-06-23 | $18.77 | $33.19 | 59,400 | — | — |
| 2017-06-22 | $18.91 | $33.43 | 219,200 | — | — |
| 2017-06-21 | $18.53 | $32.76 | 691,700 | — | — |
| 2017-06-20 | $19.48 | $34.44 | 123,300 | — | — |
| 2017-06-19 | $19.57 | $34.60 | 127,700 | — | — |
| 2017-06-16 | $19.37 | $34.25 | 281,100 | — | — |
| 2017-06-15 | $18.92 | $33.45 | 457,000 | — | — |
| 2017-06-14 | $19.03 | $33.65 | 221,100 | — | — |
| 2017-06-13 | $19.10 | $33.77 | 183,100 | — | — |
| 2017-06-12 | $18.85 | $33.33 | 189,600 | — | — |
| 2017-06-09 | $19.31 | $34.14 | 112,100 | — | — |
| 2017-06-08 | $19.56 | $34.58 | 133,700 | — | — |
| 2017-06-07 | $20.16 | $35.64 | 190,600 | — | — |
| 2017-06-06 | $20.40 | $36.07 | 204,900 | — | — |
| 2017-06-05 | $20.75 | $36.69 | 171,500 | — | — |
| 2017-06-02 | $20.71 | $36.62 | 242,100 | — | — |
| 2017-06-01 | $20.50 | $36.25 | 525,700 | — | — |
| 2017-05-31 | $19.90 | $35.19 | 395,500 | — | — |
| 2017-05-30 | $19.90 | $35.19 | 819,000 | — | — |
| 2017-05-26 | $18.91 | $33.43 | 401,500 | — | — |
| 2017-05-25 | $18.01 | $31.84 | 60,300 | — | — |
| 2017-05-24 | $17.93 | $31.70 | 87,900 | — | — |
| 2017-05-23 | $17.54 | $31.01 | 75,700 | — | — |
| 2017-05-22 | $17.31 | $30.61 | 270,900 | — | — |
| 2017-05-19 | $17.46 | $30.87 | 163,300 | — | — |
| 2017-05-18 | $17.23 | $30.46 | 301,000 | — | — |
| 2017-05-17 | $18.04 | $31.90 | 116,400 | — | — |
| 2017-05-16 | $18.24 | $32.25 | 253,300 | — | — |
| 2017-05-15 | $18.17 | $32.13 | 270,500 | — | — |
| 2017-05-12 | $17.91 | $31.67 | 272,300 | — | — |
| 2017-05-11 | $17.67 | $31.24 | 176,100 | — | — |
| 2017-05-10 | $17.49 | $30.92 | 201,300 | — | — |
| 2017-05-09 | $17.51 | $30.96 | 329,600 | — | — |
| 2017-05-08 | $17.83 | $31.53 | 161,600 | — | — |
| 2017-05-05 | $18.13 | $32.06 | 188,900 | — | — |
| 2017-05-04 | $18.11 | $32.02 | 143,800 | — | — |
| 2017-05-03 | $18.42 | $32.57 | 106,500 | — | — |
| 2017-05-02 | $18.40 | $32.53 | 186,900 | — | — |
| 2017-05-01 | $18.27 | $32.30 | 158,100 | — | — |
| 2017-04-28 | $18.30 | $32.36 | 281,400 | — | — |
| 2017-04-27 | $18.47 | $32.66 | 170,200 | — | — |
| 2017-04-26 | $18.25 | $32.27 | 223,300 | — | — |
| 2017-04-25 | $18.45 | $32.62 | 98,000 | — | — |
| 2017-04-24 | $18.55 | $32.80 | 145,800 | — | — |
| 2017-04-21 | $18.39 | $32.52 | 78,500 | — | — |
| 2017-04-20 | $18.35 | $32.44 | 138,900 | — | — |
| 2017-04-19 | $18.32 | $32.39 | 93,200 | — | — |
| 2017-04-18 | $18.41 | $32.55 | 181,800 | — | — |
| 2017-04-17 | $18.47 | $32.66 | 85,500 | — | — |
| 2017-04-13 | $18.18 | $32.14 | 135,300 | — | — |
| 2017-04-12 | $18.46 | $32.64 | 340,800 | — | — |
| 2017-04-11 | $18.88 | $33.38 | 274,300 | — | — |
| 2017-04-10 | $18.77 | $33.19 | 107,800 | — | — |
| 2017-04-07 | $19.11 | $33.79 | 294,600 | — | — |
| 2017-04-06 | $19.09 | $33.75 | 132,000 | — | — |
| 2017-04-05 | $19.06 | $33.70 | 167,600 | — | — |
| 2017-04-04 | $19.08 | $33.74 | 206,200 | — | — |
| 2017-04-03 | $18.80 | $33.24 | 130,600 | — | — |
| 2017-03-31 | $18.42 | $32.57 | 98,400 | — | — |
| 2017-03-30 | $18.56 | $32.82 | 88,100 | — | — |
| 2017-03-29 | $18.36 | $32.46 | 141,300 | — | — |
| 2017-03-28 | $18.18 | $32.14 | 106,000 | — | — |
| 2017-03-27 | $18.20 | $32.18 | 81,000 | — | — |
| 2017-03-24 | $18.32 | $32.39 | 88,900 | — | — |
| 2017-03-23 | $18.19 | $32.16 | 179,100 | — | — |
| 2017-03-22 | $18.03 | $31.88 | 65,500 | — | — |
| 2017-03-21 | $17.82 | $31.51 | 163,900 | — | — |
| 2017-03-20 | $18.40 | $32.53 | 73,200 | — | — |
| 2017-03-17 | $18.22 | $32.21 | 186,700 | — | — |
| 2017-03-16 | $18.15 | $32.09 | 361,400 | — | — |
| 2017-03-15 | $17.75 | $31.38 | 49,000 | — | — |
| 2017-03-14 | $17.52 | $30.98 | 60,800 | — | — |
| 2017-03-13 | $17.48 | $30.91 | 82,300 | — | — |
| 2017-03-10 | $17.44 | $30.84 | 70,300 | — | — |
| 2017-03-09 | $17.34 | $30.66 | 53,700 | — | — |
| 2017-03-08 | $17.60 | $31.12 | 108,500 | — | — |
| 2017-03-07 | $17.43 | $30.82 | 112,000 | — | — |
| 2017-03-06 | $17.41 | $30.78 | 136,400 | — | — |
| 2017-03-03 | $17.57 | $31.07 | 307,200 | — | — |
| 2017-03-02 | $16.58 | $29.32 | 306,500 | — | — |
| 2017-03-01 | $16.92 | $29.92 | 556,000 | — | — |
| 2017-02-28 | $16.44 | $29.07 | 320,100 | — | — |
| 2017-02-27 | $17.03 | $30.11 | 161,300 | — | — |
| 2017-02-24 | $17.38 | $30.73 | 151,100 | — | — |
| 2017-02-23 | $17.94 | $31.72 | 91,500 | — | — |
| 2017-02-22 | $18.23 | $32.23 | 124,000 | — | — |
| 2017-02-21 | $18.42 | $32.57 | 148,300 | — | — |
| 2017-02-17 | $18.65 | $32.98 | 224,400 | — | — |
| 2017-02-16 | $18.60 | $32.89 | 80,700 | — | — |
| 2017-02-15 | $19.03 | $33.65 | 157,700 | — | — |
| 2017-02-14 | $18.94 | $33.49 | 157,300 | — | — |
| 2017-02-13 | $18.93 | $33.47 | 308,600 | — | — |
| 2017-02-10 | $19.79 | $34.99 | 326,100 | — | — |
| 2017-02-09 | $19.37 | $34.25 | 262,400 | — | — |
| 2017-02-08 | $18.94 | $33.49 | 128,600 | — | — |
| 2017-02-07 | $18.84 | $33.31 | 93,600 | — | — |
| 2017-02-06 | $18.85 | $33.33 | 190,400 | — | — |
| 2017-02-03 | $19.00 | $33.59 | 138,500 | — | — |
| 2017-02-02 | $18.95 | $33.51 | 138,000 | — | — |
| 2017-02-01 | $18.71 | $33.08 | 98,300 | — | — |
| 2017-01-31 | $18.33 | $32.41 | 113,100 | — | — |
| 2017-01-30 | $18.42 | $32.57 | 83,600 | — | — |
| 2017-01-27 | $18.53 | $32.76 | 69,700 | — | — |
| 2017-01-26 | $18.74 | $33.13 | 130,200 | — | — |
| 2017-01-25 | $19.28 | $34.09 | 562,900 | — | — |
| 2017-01-24 | $18.29 | $32.34 | 202,300 | — | — |
| 2017-01-23 | $18.40 | $32.53 | 327,400 | — | — |
| 2017-01-20 | $17.88 | $31.61 | 179,800 | — | — |
| 2017-01-19 | $17.58 | $31.08 | 171,200 | — | — |
| 2017-01-18 | $17.89 | $31.63 | 83,500 | — | — |
| 2017-01-17 | $17.99 | $31.81 | 106,800 | — | — |
| 2017-01-13 | $18.03 | $31.88 | 219,800 | — | — |
| 2017-01-12 | $17.96 | $31.76 | 135,400 | — | — |
| 2017-01-11 | $18.32 | $32.39 | 124,700 | — | — |
| 2017-01-10 | $18.57 | $32.83 | 208,500 | — | — |
| 2017-01-09 | $18.07 | $31.95 | 97,500 | — | — |
| 2017-01-06 | $18.37 | $32.48 | 202,100 | — | — |
| 2017-01-05 | $18.21 | $32.20 | 156,600 | — | — |
| 2017-01-04 | $18.17 | $32.13 | 103,100 | — | — |
| 2017-01-03 | $18.22 | $32.21 | 105,000 | — | — |