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
- 1992-05-08 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 | $23.75 | $60.80 | 413,500 | — | — |
| 2017-12-28 | $24.50 | $62.72 | 449,000 | — | — |
| 2017-12-27 | $24.50 | $62.72 | 447,200 | — | — |
| 2017-12-26 | $24.65 | $63.11 | 324,200 | — | — |
| 2017-12-22 | $23.90 | $61.19 | 340,400 | — | — |
| 2017-12-21 | $23.85 | $61.06 | 350,700 | — | — |
| 2017-12-20 | $23.50 | $60.16 | 417,000 | — | — |
| 2017-12-19 | $23.20 | $59.40 | 591,500 | — | — |
| 2017-12-18 | $23.45 | $60.04 | 771,000 | — | — |
| 2017-12-15 | $22.70 | $58.12 | 1,358,200 | — | — |
| 2017-12-14 | $22.20 | $56.84 | 717,700 | — | — |
| 2017-12-13 | $22.40 | $57.35 | 1,020,600 | — | — |
| 2017-12-12 | $22.10 | $56.58 | 488,800 | — | — |
| 2017-12-11 | $22.60 | $57.86 | 528,000 | — | — |
| 2017-12-08 | $22.55 | $57.73 | 534,900 | — | — |
| 2017-12-07 | $22.30 | $57.09 | 1,436,700 | — | — |
| 2017-12-06 | $22.70 | $58.12 | 1,029,100 | — | — |
| 2017-12-05 | $21.70 | $55.55 | 827,100 | — | — |
| 2017-12-04 | $21.75 | $55.68 | 946,000 | — | — |
| 2017-12-01 | $21.55 | $55.17 | 820,300 | — | — |
| 2017-11-30 | $22.25 | $56.96 | 1,277,200 | — | — |
| 2017-11-29 | $24.25 | $62.08 | 982,800 | — | — |
| 2017-11-28 | $23.20 | $59.40 | 1,121,900 | — | — |
| 2017-11-27 | $21.75 | $55.68 | 856,600 | — | — |
| 2017-11-24 | $21.20 | $54.27 | 297,200 | — | — |
| 2017-11-22 | $21.35 | $54.66 | 543,800 | — | — |
| 2017-11-21 | $21.05 | $53.89 | 1,113,800 | — | — |
| 2017-11-20 | $21.70 | $55.55 | 1,093,100 | — | — |
| 2017-11-17 | $20.75 | $53.12 | 1,663,000 | — | — |
| 2017-11-16 | $19.90 | $50.95 | 793,800 | — | — |
| 2017-11-15 | $19.00 | $48.64 | 515,100 | — | — |
| 2017-11-14 | $19.10 | $48.90 | 420,400 | — | — |
| 2017-11-13 | $19.00 | $48.64 | 505,200 | — | — |
| 2017-11-10 | $19.00 | $48.64 | 357,700 | — | — |
| 2017-11-09 | $18.75 | $48.00 | 523,700 | — | — |
| 2017-11-08 | $18.10 | $46.34 | 531,800 | — | — |
| 2017-11-07 | $17.80 | $45.57 | 1,042,300 | — | — |
| 2017-11-06 | $18.70 | $47.87 | 837,900 | — | — |
| 2017-11-03 | $17.75 | $45.44 | 381,600 | — | — |
| 2017-11-02 | $17.75 | $45.44 | 747,400 | — | — |
| 2017-11-01 | $16.60 | $42.50 | 391,100 | — | — |
| 2017-10-31 | $16.45 | $42.11 | 358,600 | — | — |
| 2017-10-30 | $16.45 | $42.11 | 500,000 | — | — |
| 2017-10-27 | $17.25 | $44.16 | 548,700 | — | — |
| 2017-10-26 | $17.35 | $44.42 | 279,500 | — | — |
| 2017-10-25 | $16.90 | $43.27 | 370,000 | — | — |
| 2017-10-24 | $16.90 | $43.27 | 318,600 | — | — |
| 2017-10-23 | $16.75 | $42.88 | 369,700 | — | — |
| 2017-10-20 | $16.60 | $42.50 | 438,600 | — | — |
| 2017-10-19 | $16.10 | $41.22 | 212,000 | — | — |
| 2017-10-18 | $16.05 | $41.09 | 327,800 | — | — |
| 2017-10-17 | $15.65 | $40.07 | 245,800 | — | — |
| 2017-10-16 | $15.40 | $39.43 | 385,400 | — | — |
| 2017-10-13 | $15.55 | $39.81 | 306,400 | — | — |
| 2017-10-12 | $15.35 | $39.30 | 463,000 | — | — |
| 2017-10-11 | $16.20 | $40.83 | 430,400 | — | — |
| 2017-10-10 | $16.70 | $42.09 | 245,800 | — | — |
| 2017-10-09 | $16.45 | $41.46 | 341,600 | — | — |
| 2017-10-06 | $17.15 | $43.23 | 365,600 | — | — |
| 2017-10-05 | $17.30 | $43.61 | 475,600 | — | — |
| 2017-10-04 | $16.35 | $41.21 | 381,700 | — | — |
| 2017-10-03 | $16.80 | $42.35 | 439,300 | — | — |
| 2017-10-02 | $16.80 | $42.35 | 351,600 | — | — |
| 2017-09-29 | $16.85 | $42.47 | 328,700 | — | — |
| 2017-09-28 | $16.75 | $42.22 | 596,700 | — | — |
| 2017-09-27 | $17.10 | $43.10 | 630,000 | — | — |
| 2017-09-26 | $16.85 | $42.47 | 625,000 | — | — |
| 2017-09-25 | $16.50 | $41.59 | 580,700 | — | — |
| 2017-09-22 | $15.95 | $40.20 | 308,300 | — | — |
| 2017-09-21 | $15.60 | $39.32 | 516,500 | — | — |
| 2017-09-20 | $15.75 | $39.70 | 620,300 | — | — |
| 2017-09-19 | $15.80 | $39.83 | 675,700 | — | — |
| 2017-09-18 | $15.65 | $39.45 | 773,900 | — | — |
| 2017-09-15 | $15.75 | $39.70 | 1,166,600 | — | — |
| 2017-09-14 | $14.80 | $37.31 | 234,800 | — | — |
| 2017-09-13 | $14.90 | $37.56 | 546,000 | — | — |
| 2017-09-12 | $14.50 | $36.55 | 476,400 | — | — |
| 2017-09-11 | $14.40 | $36.30 | 279,600 | — | — |
| 2017-09-08 | $14.35 | $36.17 | 426,100 | — | — |
| 2017-09-07 | $14.80 | $37.31 | 388,400 | — | — |
| 2017-09-06 | $14.80 | $37.31 | 379,300 | — | — |
| 2017-09-05 | $14.50 | $36.55 | 711,700 | — | — |
| 2017-09-01 | $14.55 | $36.68 | 447,500 | — | — |
| 2017-08-31 | $14.15 | $35.67 | 604,700 | — | — |
| 2017-08-30 | $14.80 | $37.31 | 477,900 | — | — |
| 2017-08-29 | $15.15 | $38.19 | 368,500 | — | — |
| 2017-08-28 | $15.15 | $38.19 | 396,400 | — | — |
| 2017-08-25 | $15.10 | $38.06 | 874,700 | — | — |
| 2017-08-24 | $14.60 | $36.80 | 765,400 | — | — |
| 2017-08-23 | $14.20 | $35.79 | 543,100 | — | — |
| 2017-08-22 | $14.15 | $35.67 | 604,600 | — | — |
| 2017-08-21 | $13.80 | $34.78 | 798,500 | — | — |
| 2017-08-18 | $14.05 | $35.41 | 1,000,900 | — | — |
| 2017-08-17 | $14.20 | $35.79 | 969,400 | — | — |
| 2017-08-16 | $14.30 | $36.04 | 961,700 | — | — |
| 2017-08-15 | $13.70 | $34.53 | 1,126,600 | — | — |
| 2017-08-14 | $15.15 | $38.19 | 542,200 | — | — |
| 2017-08-11 | $15.60 | $39.32 | 378,300 | — | — |
| 2017-08-10 | $15.60 | $39.32 | 873,000 | — | — |
| 2017-08-09 | $16.35 | $41.21 | 430,100 | — | — |
| 2017-08-08 | $16.70 | $42.09 | 347,500 | — | — |
| 2017-08-07 | $16.65 | $41.97 | 622,800 | — | — |
| 2017-08-04 | $16.55 | $41.72 | 404,500 | — | — |
| 2017-08-03 | $16.15 | $40.71 | 1,016,500 | — | — |
| 2017-08-02 | $17.15 | $43.23 | 968,000 | — | — |
| 2017-08-01 | $17.45 | $43.98 | 390,400 | — | — |
| 2017-07-31 | $17.10 | $43.10 | 374,100 | — | — |
| 2017-07-28 | $16.85 | $42.47 | 318,500 | — | — |
| 2017-07-27 | $17.35 | $43.73 | 571,000 | — | — |
| 2017-07-26 | $16.60 | $41.84 | 301,700 | — | — |
| 2017-07-25 | $16.70 | $42.09 | 683,500 | — | — |
| 2017-07-24 | $16.30 | $41.09 | 703,000 | — | — |
| 2017-07-21 | $16.75 | $42.22 | 434,100 | — | — |
| 2017-07-20 | $16.90 | $42.60 | 252,600 | — | — |
| 2017-07-19 | $16.80 | $42.35 | 290,800 | — | — |
| 2017-07-18 | $16.50 | $41.59 | 319,900 | — | — |
| 2017-07-17 | $16.70 | $42.09 | 465,800 | — | — |
| 2017-07-14 | $16.60 | $41.84 | 363,500 | — | — |
| 2017-07-13 | $17.25 | $43.48 | 598,600 | — | — |
| 2017-07-12 | $16.35 | $41.21 | 575,200 | — | — |
| 2017-07-11 | $16.65 | $41.34 | 528,100 | — | — |
| 2017-07-10 | $16.50 | $40.97 | 539,300 | — | — |
| 2017-07-07 | $17.40 | $43.20 | 246,600 | — | — |
| 2017-07-06 | $17.35 | $43.08 | 400,600 | — | — |
| 2017-07-05 | $17.80 | $44.19 | 399,800 | — | — |
| 2017-07-03 | $18.65 | $46.30 | 358,700 | — | — |
| 2017-06-30 | $17.80 | $44.19 | 363,100 | — | — |
| 2017-06-29 | $17.95 | $44.57 | 369,800 | — | — |
| 2017-06-28 | $17.35 | $43.08 | 368,000 | — | — |
| 2017-06-27 | $17.15 | $42.58 | 352,600 | — | — |
| 2017-06-26 | $16.85 | $41.83 | 270,700 | — | — |
| 2017-06-23 | $16.80 | $41.71 | 677,000 | — | — |
| 2017-06-22 | $16.35 | $40.59 | 463,800 | — | — |
| 2017-06-21 | $16.85 | $41.83 | 283,600 | — | — |
| 2017-06-20 | $17.00 | $42.21 | 311,800 | — | — |
| 2017-06-19 | $17.60 | $43.70 | 477,800 | — | — |
| 2017-06-16 | $17.35 | $43.08 | 735,300 | — | — |
| 2017-06-15 | $17.50 | $43.45 | 221,600 | — | — |
| 2017-06-14 | $17.60 | $43.70 | 302,200 | — | — |
| 2017-06-13 | $17.50 | $43.45 | 564,500 | — | — |
| 2017-06-12 | $18.30 | $45.43 | 440,800 | — | — |
| 2017-06-09 | $17.90 | $44.44 | 519,700 | — | — |
| 2017-06-08 | $16.85 | $41.83 | 394,900 | — | — |
| 2017-06-07 | $16.60 | $41.21 | 343,600 | — | — |
| 2017-06-06 | $16.50 | $40.97 | 366,500 | — | — |
| 2017-06-05 | $16.80 | $41.71 | 419,700 | — | — |
| 2017-06-02 | $17.10 | $42.46 | 359,900 | — | — |
| 2017-06-01 | $17.65 | $43.82 | 450,200 | — | — |
| 2017-05-31 | $17.00 | $42.21 | 298,500 | — | — |
| 2017-05-30 | $17.05 | $42.33 | 296,200 | — | — |
| 2017-05-26 | $16.80 | $41.71 | 261,600 | — | — |
| 2017-05-25 | $16.85 | $41.83 | 376,700 | — | — |
| 2017-05-24 | $16.65 | $41.34 | 472,200 | — | — |
| 2017-05-23 | $16.70 | $41.46 | 372,800 | — | — |
| 2017-05-22 | $17.30 | $42.95 | 734,300 | — | — |
| 2017-05-19 | $16.85 | $41.83 | 1,004,500 | — | — |
| 2017-05-18 | $17.40 | $43.20 | 1,034,100 | — | — |
| 2017-05-17 | $16.80 | $41.71 | 1,033,800 | — | — |
| 2017-05-16 | $17.40 | $43.20 | 447,600 | — | — |
| 2017-05-15 | $17.85 | $44.32 | 492,400 | — | — |
| 2017-05-12 | $18.25 | $45.31 | 545,200 | — | — |
| 2017-05-11 | $19.15 | $47.55 | 473,600 | — | — |
| 2017-05-10 | $20.25 | $50.28 | 331,600 | — | — |
| 2017-05-09 | $19.85 | $49.28 | 367,900 | — | — |
| 2017-05-08 | $20.00 | $49.66 | 333,900 | — | — |
| 2017-05-05 | $19.90 | $49.41 | 377,900 | — | — |
| 2017-05-04 | $19.70 | $48.91 | 787,100 | — | — |
| 2017-05-03 | $19.35 | $48.04 | 359,900 | — | — |
| 2017-05-02 | $19.55 | $48.54 | 393,700 | — | — |
| 2017-05-01 | $18.80 | $46.68 | 332,200 | — | — |
| 2017-04-28 | $18.70 | $46.43 | 329,400 | — | — |
| 2017-04-27 | $18.90 | $46.92 | 269,500 | — | — |
| 2017-04-26 | $19.10 | $47.42 | 442,300 | — | — |
| 2017-04-25 | $18.65 | $46.30 | 357,900 | — | — |
| 2017-04-24 | $19.05 | $47.30 | 361,500 | — | — |
| 2017-04-21 | $18.80 | $46.68 | 408,300 | — | — |
| 2017-04-20 | $18.95 | $47.05 | 461,500 | — | — |
| 2017-04-19 | $18.10 | $44.94 | 387,700 | — | — |
| 2017-04-18 | $17.95 | $44.57 | 502,300 | — | — |
| 2017-04-17 | $18.30 | $45.43 | 458,000 | — | — |
| 2017-04-13 | $17.90 | $44.44 | 305,800 | — | — |
| 2017-04-12 | $18.50 | $45.93 | 440,400 | — | — |
| 2017-04-11 | $18.75 | $46.55 | 1,043,800 | — | — |
| 2017-04-10 | $17.90 | $43.82 | 775,000 | — | — |
| 2017-04-07 | $17.50 | $42.84 | 1,359,100 | — | — |
| 2017-04-06 | $16.75 | $41.01 | 694,400 | — | — |
| 2017-04-05 | $16.25 | $39.78 | 1,236,900 | — | — |
| 2017-04-04 | $17.05 | $41.74 | 874,200 | — | — |
| 2017-04-03 | $17.55 | $42.96 | 898,200 | — | — |
| 2017-03-31 | $18.60 | $45.53 | 502,300 | — | — |
| 2017-03-30 | $18.65 | $45.66 | 362,500 | — | — |
| 2017-03-29 | $18.60 | $45.53 | 532,300 | — | — |
| 2017-03-28 | $17.95 | $43.94 | 261,000 | — | — |
| 2017-03-27 | $17.80 | $43.58 | 461,400 | — | — |
| 2017-03-24 | $17.50 | $42.84 | 432,700 | — | — |
| 2017-03-23 | $18.05 | $44.19 | 1,039,300 | — | — |
| 2017-03-22 | $16.90 | $41.37 | 793,800 | — | — |
| 2017-03-21 | $17.30 | $42.35 | 791,600 | — | — |
| 2017-03-20 | $17.95 | $43.94 | 464,100 | — | — |
| 2017-03-17 | $18.85 | $46.15 | 771,400 | — | — |
| 2017-03-16 | $18.95 | $46.39 | 671,200 | — | — |
| 2017-03-15 | $18.75 | $45.90 | 590,200 | — | — |
| 2017-03-14 | $18.90 | $46.27 | 592,000 | — | — |
| 2017-03-13 | $18.45 | $45.17 | 1,061,600 | — | — |
| 2017-03-10 | $17.80 | $43.58 | 1,215,300 | — | — |
| 2017-03-09 | $17.30 | $42.35 | 1,143,700 | — | — |
| 2017-03-08 | $18.15 | $44.43 | 389,000 | — | — |
| 2017-03-07 | $18.15 | $44.43 | 615,300 | — | — |
| 2017-03-06 | $17.90 | $43.82 | 503,200 | — | — |
| 2017-03-03 | $18.20 | $44.56 | 668,300 | — | — |
| 2017-03-02 | $19.55 | $47.86 | 1,147,700 | — | — |
| 2017-03-01 | $19.05 | $46.64 | 1,063,300 | — | — |
| 2017-02-28 | $19.85 | $48.59 | 348,100 | — | — |
| 2017-02-27 | $20.40 | $49.94 | 561,200 | — | — |
| 2017-02-24 | $20.20 | $49.45 | 588,500 | — | — |
| 2017-02-23 | $19.65 | $48.11 | 1,065,600 | — | — |
| 2017-02-22 | $21.20 | $51.90 | 341,200 | — | — |
| 2017-02-21 | $21.30 | $52.14 | 548,900 | — | — |
| 2017-02-17 | $20.85 | $51.04 | 750,400 | — | — |
| 2017-02-16 | $21.05 | $51.53 | 527,000 | — | — |
| 2017-02-15 | $21.55 | $52.76 | 416,300 | — | — |
| 2017-02-14 | $21.30 | $52.14 | 411,900 | — | — |
| 2017-02-13 | $20.85 | $51.04 | 628,700 | — | — |
| 2017-02-10 | $21.55 | $52.76 | 409,600 | — | — |
| 2017-02-09 | $21.20 | $51.90 | 612,500 | — | — |
| 2017-02-08 | $20.80 | $50.92 | 473,300 | — | — |
| 2017-02-07 | $20.20 | $49.45 | 571,700 | — | — |
| 2017-02-06 | $20.30 | $49.70 | 532,000 | — | — |
| 2017-02-03 | $20.35 | $49.82 | 483,000 | — | — |
| 2017-02-02 | $21.05 | $51.53 | 894,900 | — | — |
| 2017-02-01 | $21.10 | $51.66 | 484,500 | — | — |
| 2017-01-31 | $21.15 | $51.78 | 519,000 | — | — |
| 2017-01-30 | $20.60 | $50.43 | 368,700 | — | — |
| 2017-01-27 | $20.55 | $50.31 | 339,800 | — | — |
| 2017-01-26 | $20.95 | $51.29 | 445,500 | — | — |
| 2017-01-25 | $21.45 | $52.51 | 218,400 | — | — |
| 2017-01-24 | $21.35 | $52.27 | 287,300 | — | — |
| 2017-01-23 | $20.95 | $51.29 | 286,800 | — | — |
| 2017-01-20 | $21.15 | $51.78 | 267,200 | — | — |
| 2017-01-19 | $21.05 | $51.53 | 358,100 | — | — |
| 2017-01-18 | $21.65 | $53.00 | 565,000 | — | — |
| 2017-01-17 | $21.75 | $53.25 | 586,000 | — | — |
| 2017-01-13 | $21.50 | $52.63 | 374,200 | — | — |
| 2017-01-12 | $21.30 | $52.14 | 525,300 | — | — |
| 2017-01-11 | $21.95 | $53.74 | 540,900 | — | — |
| 2017-01-10 | $23.35 | $54.72 | 948,600 | — | — |
| 2017-01-09 | $22.75 | $53.31 | 693,300 | — | — |
| 2017-01-06 | $22.00 | $51.55 | 703,400 | — | — |
| 2017-01-05 | $22.50 | $52.72 | 774,200 | — | — |
| 2017-01-04 | $23.80 | $55.77 | 504,900 | — | — |
| 2017-01-03 | $23.40 | $54.83 | 484,700 | — | — |