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
- 1994-06-06 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 | $22.94 | $37.50 | 15,400 | — | — |
| 2017-12-28 | $23.70 | $38.74 | 6,300 | — | — |
| 2017-12-27 | $23.61 | $38.60 | 13,900 | — | — |
| 2017-12-26 | $23.82 | $38.94 | 10,300 | — | — |
| 2017-12-22 | $24.49 | $40.03 | 9,700 | — | — |
| 2017-12-21 | $24.86 | $40.64 | 18,700 | — | — |
| 2017-12-20 | $24.92 | $40.74 | 17,700 | — | — |
| 2017-12-19 | $24.35 | $39.81 | 15,200 | — | — |
| 2017-12-18 | $24.95 | $40.79 | 18,200 | — | — |
| 2017-12-15 | $24.51 | $40.07 | 70,600 | — | — |
| 2017-12-14 | $23.55 | $38.50 | 13,700 | — | — |
| 2017-12-13 | $24.40 | $39.89 | 15,100 | — | — |
| 2017-12-12 | $24.24 | $39.63 | 10,400 | — | — |
| 2017-12-11 | $23.99 | $39.22 | 15,000 | — | — |
| 2017-12-08 | $23.96 | $39.17 | 22,100 | — | — |
| 2017-12-07 | $24.13 | $39.45 | 18,500 | — | — |
| 2017-12-06 | $24.28 | $39.69 | 15,500 | — | — |
| 2017-12-05 | $24.47 | $40.00 | 18,800 | — | — |
| 2017-12-04 | $25.11 | $41.05 | 12,500 | — | — |
| 2017-12-01 | $24.92 | $40.74 | 16,700 | — | — |
| 2017-11-30 | $25.28 | $41.21 | 31,600 | — | — |
| 2017-11-29 | $25.87 | $42.17 | 9,200 | — | — |
| 2017-11-28 | $25.07 | $40.87 | 18,200 | — | — |
| 2017-11-27 | $24.13 | $39.34 | 10,200 | — | — |
| 2017-11-24 | $23.96 | $39.06 | 3,700 | — | — |
| 2017-11-22 | $24.21 | $39.47 | 21,500 | — | — |
| 2017-11-21 | $24.41 | $39.79 | 14,900 | — | — |
| 2017-11-20 | $24.21 | $39.47 | 12,000 | — | — |
| 2017-11-17 | $23.67 | $38.59 | 20,600 | — | — |
| 2017-11-16 | $23.88 | $38.93 | 15,700 | — | — |
| 2017-11-15 | $23.55 | $38.39 | 19,700 | — | — |
| 2017-11-14 | $23.29 | $37.97 | 20,500 | — | — |
| 2017-11-13 | $23.02 | $37.53 | 24,600 | — | — |
| 2017-11-10 | $22.81 | $37.18 | 15,600 | — | — |
| 2017-11-09 | $22.89 | $37.32 | 22,500 | — | — |
| 2017-11-08 | $22.91 | $37.35 | 21,100 | — | — |
| 2017-11-07 | $23.39 | $38.13 | 13,500 | — | — |
| 2017-11-06 | $24.19 | $39.43 | 14,900 | — | — |
| 2017-11-03 | $24.37 | $39.73 | 12,100 | — | — |
| 2017-11-02 | $24.70 | $40.27 | 13,500 | — | — |
| 2017-11-01 | $24.20 | $39.45 | 24,300 | — | — |
| 2017-10-31 | $24.66 | $40.20 | 32,700 | — | — |
| 2017-10-30 | $24.12 | $39.32 | 42,800 | — | — |
| 2017-10-27 | $25.94 | $42.29 | 26,800 | — | — |
| 2017-10-26 | $25.24 | $41.15 | 29,500 | — | — |
| 2017-10-25 | $24.39 | $39.76 | 15,800 | — | — |
| 2017-10-24 | $23.77 | $38.75 | 23,700 | — | — |
| 2017-10-23 | $24.61 | $40.12 | 14,000 | — | — |
| 2017-10-20 | $24.96 | $40.69 | 30,800 | — | — |
| 2017-10-19 | $24.73 | $40.31 | 7,300 | — | — |
| 2017-10-18 | $24.55 | $40.02 | 8,400 | — | — |
| 2017-10-17 | $24.22 | $39.48 | 35,600 | — | — |
| 2017-10-16 | $24.67 | $40.22 | 12,900 | — | — |
| 2017-10-13 | $24.53 | $39.99 | 12,100 | — | — |
| 2017-10-12 | $24.62 | $40.14 | 21,100 | — | — |
| 2017-10-11 | $24.89 | $40.58 | 29,000 | — | — |
| 2017-10-10 | $24.84 | $40.49 | 17,600 | — | — |
| 2017-10-09 | $24.45 | $39.86 | 17,300 | — | — |
| 2017-10-06 | $24.19 | $39.43 | 15,100 | — | — |
| 2017-10-05 | $23.98 | $39.09 | 13,000 | — | — |
| 2017-10-04 | $23.84 | $38.86 | 17,100 | — | — |
| 2017-10-03 | $24.18 | $39.42 | 14,700 | — | — |
| 2017-10-02 | $24.00 | $39.12 | 46,000 | — | — |
| 2017-09-29 | $24.01 | $39.14 | 39,700 | — | — |
| 2017-09-28 | $24.39 | $39.76 | 17,200 | — | — |
| 2017-09-27 | $24.33 | $39.66 | 38,300 | — | — |
| 2017-09-26 | $23.26 | $37.92 | 35,100 | — | — |
| 2017-09-25 | $22.88 | $37.30 | 64,100 | — | — |
| 2017-09-22 | $22.52 | $36.71 | 103,200 | — | — |
| 2017-09-21 | $21.55 | $35.13 | 59,000 | — | — |
| 2017-09-20 | $21.01 | $34.25 | 80,000 | — | — |
| 2017-09-19 | $21.05 | $34.32 | 55,300 | — | — |
| 2017-09-18 | $20.96 | $34.17 | 44,700 | — | — |
| 2017-09-15 | $20.78 | $33.88 | 100,900 | — | — |
| 2017-09-14 | $20.98 | $34.20 | 28,000 | — | — |
| 2017-09-13 | $21.00 | $34.23 | 25,000 | — | — |
| 2017-09-12 | $20.81 | $33.92 | 39,100 | — | — |
| 2017-09-11 | $20.55 | $33.50 | 31,700 | — | — |
| 2017-09-08 | $20.00 | $32.60 | 43,100 | — | — |
| 2017-09-07 | $20.01 | $32.62 | 39,400 | — | — |
| 2017-09-06 | $20.63 | $33.63 | 14,000 | — | — |
| 2017-09-05 | $20.39 | $33.24 | 24,600 | — | — |
| 2017-09-01 | $20.63 | $33.63 | 12,600 | — | — |
| 2017-08-31 | $20.69 | $33.73 | 19,000 | — | — |
| 2017-08-30 | $20.38 | $33.11 | 28,800 | — | — |
| 2017-08-29 | $20.65 | $33.55 | 27,500 | — | — |
| 2017-08-28 | $20.66 | $33.56 | 33,200 | — | — |
| 2017-08-25 | $20.88 | $33.92 | 49,000 | — | — |
| 2017-08-24 | $20.39 | $33.13 | 9,200 | — | — |
| 2017-08-23 | $20.39 | $33.13 | 21,300 | — | — |
| 2017-08-22 | $20.56 | $33.40 | 9,900 | — | — |
| 2017-08-21 | $20.56 | $33.40 | 49,700 | — | — |
| 2017-08-18 | $20.31 | $33.00 | 28,000 | — | — |
| 2017-08-17 | $20.69 | $33.61 | 13,700 | — | — |
| 2017-08-16 | $21.18 | $34.41 | 5,500 | — | — |
| 2017-08-15 | $21.35 | $34.69 | 5,900 | — | — |
| 2017-08-14 | $21.20 | $34.44 | 22,800 | — | — |
| 2017-08-11 | $20.80 | $33.79 | 22,900 | — | — |
| 2017-08-10 | $20.90 | $33.95 | 38,900 | — | — |
| 2017-08-09 | $20.89 | $33.94 | 14,000 | — | — |
| 2017-08-08 | $21.31 | $34.62 | 10,000 | — | — |
| 2017-08-07 | $21.33 | $34.65 | 12,400 | — | — |
| 2017-08-04 | $21.32 | $34.64 | 36,000 | — | — |
| 2017-08-03 | $20.92 | $33.99 | 12,900 | — | — |
| 2017-08-02 | $21.29 | $34.59 | 9,500 | — | — |
| 2017-08-01 | $21.37 | $34.72 | 13,400 | — | — |
| 2017-07-31 | $21.36 | $34.70 | 46,500 | — | — |
| 2017-07-28 | $21.27 | $34.56 | 6,600 | — | — |
| 2017-07-27 | $21.15 | $34.36 | 11,500 | — | — |
| 2017-07-26 | $21.23 | $34.49 | 17,400 | — | — |
| 2017-07-25 | $21.21 | $34.46 | 58,100 | — | — |
| 2017-07-24 | $19.87 | $32.28 | 26,200 | — | — |
| 2017-07-21 | $20.22 | $32.85 | 33,800 | — | — |
| 2017-07-20 | $20.36 | $33.08 | 17,500 | — | — |
| 2017-07-19 | $20.28 | $32.95 | 13,500 | — | — |
| 2017-07-18 | $20.43 | $33.19 | 6,600 | — | — |
| 2017-07-17 | $20.34 | $33.04 | 33,200 | — | — |
| 2017-07-14 | $20.53 | $33.35 | 22,300 | — | — |
| 2017-07-13 | $20.82 | $33.82 | 31,500 | — | — |
| 2017-07-12 | $21.07 | $34.23 | 35,300 | — | — |
| 2017-07-11 | $21.34 | $34.67 | 25,600 | — | — |
| 2017-07-10 | $21.36 | $34.70 | 23,300 | — | — |
| 2017-07-07 | $21.23 | $34.49 | 9,500 | — | — |
| 2017-07-06 | $21.01 | $34.13 | 9,500 | — | — |
| 2017-07-05 | $20.93 | $34.00 | 15,400 | — | — |
| 2017-07-03 | $21.26 | $34.54 | 23,600 | — | — |
| 2017-06-30 | $20.42 | $33.17 | 11,200 | — | — |
| 2017-06-29 | $20.39 | $33.13 | 16,700 | — | — |
| 2017-06-28 | $20.14 | $32.72 | 24,900 | — | — |
| 2017-06-27 | $19.42 | $31.55 | 52,300 | — | — |
| 2017-06-26 | $19.41 | $31.53 | 51,400 | — | — |
| 2017-06-23 | $19.44 | $31.58 | 80,900 | — | — |
| 2017-06-22 | $19.45 | $31.60 | 6,200 | — | — |
| 2017-06-21 | $19.31 | $31.37 | 11,100 | — | — |
| 2017-06-20 | $19.89 | $32.31 | 9,000 | — | — |
| 2017-06-19 | $20.31 | $33.00 | 31,200 | — | — |
| 2017-06-16 | $20.70 | $33.63 | 64,600 | — | — |
| 2017-06-15 | $21.28 | $34.57 | 9,700 | — | — |
| 2017-06-14 | $21.18 | $34.41 | 42,900 | — | — |
| 2017-06-13 | $21.49 | $34.91 | 33,100 | — | — |
| 2017-06-12 | $21.02 | $34.15 | 41,000 | — | — |
| 2017-06-09 | $21.83 | $35.47 | 22,700 | — | — |
| 2017-06-08 | $20.35 | $33.06 | 31,200 | — | — |
| 2017-06-07 | $19.40 | $31.52 | 16,700 | — | — |
| 2017-06-06 | $19.50 | $31.68 | 3,400 | — | — |
| 2017-06-05 | $19.66 | $31.94 | 43,800 | — | — |
| 2017-06-02 | $19.57 | $31.79 | 65,900 | — | — |
| 2017-06-01 | $19.25 | $31.27 | 23,400 | — | — |
| 2017-05-31 | $18.76 | $30.40 | 3,900 | — | — |
| 2017-05-30 | $18.66 | $30.23 | 12,600 | — | — |
| 2017-05-26 | $18.68 | $30.27 | 8,600 | — | — |
| 2017-05-25 | $18.78 | $30.43 | 11,200 | — | — |
| 2017-05-24 | $18.76 | $30.40 | 10,900 | — | — |
| 2017-05-23 | $18.34 | $29.72 | 15,600 | — | — |
| 2017-05-22 | $18.50 | $29.98 | 9,800 | — | — |
| 2017-05-19 | $17.94 | $29.07 | 21,300 | — | — |
| 2017-05-18 | $18.31 | $29.67 | 13,900 | — | — |
| 2017-05-17 | $18.24 | $29.55 | 17,500 | — | — |
| 2017-05-16 | $19.44 | $31.50 | 11,600 | — | — |
| 2017-05-15 | $19.50 | $31.60 | 16,900 | — | — |
| 2017-05-12 | $19.49 | $31.58 | 47,300 | — | — |
| 2017-05-11 | $19.90 | $32.24 | 6,700 | — | — |
| 2017-05-10 | $20.27 | $32.84 | 14,400 | — | — |
| 2017-05-09 | $20.36 | $32.99 | 12,900 | — | — |
| 2017-05-08 | $20.86 | $33.80 | 12,100 | — | — |
| 2017-05-05 | $20.62 | $33.41 | 17,400 | — | — |
| 2017-05-04 | $20.69 | $33.52 | 21,300 | — | — |
| 2017-05-03 | $20.42 | $33.09 | 30,700 | — | — |
| 2017-05-02 | $20.55 | $33.30 | 16,700 | — | — |
| 2017-05-01 | $20.80 | $33.70 | 25,100 | — | — |
| 2017-04-28 | $20.61 | $33.39 | 18,000 | — | — |
| 2017-04-27 | $20.96 | $33.96 | 23,800 | — | — |
| 2017-04-26 | $22.05 | $35.73 | 33,600 | — | — |
| 2017-04-25 | $20.99 | $34.01 | 25,700 | — | — |
| 2017-04-24 | $21.17 | $34.30 | 20,600 | — | — |
| 2017-04-21 | $20.89 | $33.85 | 33,800 | — | — |
| 2017-04-20 | $21.11 | $34.20 | 16,500 | — | — |
| 2017-04-19 | $20.78 | $33.67 | 15,000 | — | — |
| 2017-04-18 | $20.63 | $33.43 | 23,100 | — | — |
| 2017-04-17 | $20.70 | $33.54 | 15,200 | — | — |
| 2017-04-13 | $20.66 | $33.47 | 39,500 | — | — |
| 2017-04-12 | $20.63 | $33.43 | 8,200 | — | — |
| 2017-04-11 | $20.91 | $33.88 | 14,000 | — | — |
| 2017-04-10 | $20.55 | $33.30 | 22,200 | — | — |
| 2017-04-07 | $20.38 | $33.02 | 11,800 | — | — |
| 2017-04-06 | $20.09 | $32.55 | 20,200 | — | — |
| 2017-04-05 | $19.86 | $32.18 | 29,900 | — | — |
| 2017-04-04 | $20.70 | $33.54 | 20,300 | — | — |
| 2017-04-03 | $21.15 | $34.27 | 18,200 | — | — |
| 2017-03-31 | $21.39 | $34.66 | 12,600 | — | — |
| 2017-03-30 | $21.46 | $34.77 | 23,800 | — | — |
| 2017-03-29 | $21.04 | $34.09 | 73,900 | — | — |
| 2017-03-28 | $21.13 | $34.24 | 14,100 | — | — |
| 2017-03-27 | $20.66 | $33.47 | 18,500 | — | — |
| 2017-03-24 | $20.43 | $33.10 | 20,000 | — | — |
| 2017-03-23 | $20.02 | $32.44 | 4,300 | — | — |
| 2017-03-22 | $19.62 | $31.79 | 26,000 | — | — |
| 2017-03-21 | $19.51 | $31.61 | 30,000 | — | — |
| 2017-03-20 | $20.19 | $32.71 | 17,800 | — | — |
| 2017-03-17 | $20.49 | $33.20 | 50,800 | — | — |
| 2017-03-16 | $19.92 | $32.28 | 21,700 | — | — |
| 2017-03-15 | $19.90 | $32.24 | 101,300 | — | — |
| 2017-03-14 | $19.80 | $32.08 | 6,600 | — | — |
| 2017-03-13 | $20.00 | $32.41 | 13,300 | — | — |
| 2017-03-10 | $20.00 | $32.41 | 23,000 | — | — |
| 2017-03-09 | $20.08 | $32.54 | 11,900 | — | — |
| 2017-03-08 | $20.13 | $32.62 | 17,700 | — | — |
| 2017-03-07 | $20.01 | $32.42 | 31,100 | — | — |
| 2017-03-06 | $20.23 | $32.78 | 11,400 | — | — |
| 2017-03-03 | $20.48 | $33.18 | 13,200 | — | — |
| 2017-03-02 | $20.64 | $33.44 | 19,500 | — | — |
| 2017-03-01 | $20.96 | $33.88 | 19,800 | — | — |
| 2017-02-28 | $20.43 | $33.02 | 29,100 | — | — |
| 2017-02-27 | $21.09 | $34.09 | 26,400 | — | — |
| 2017-02-24 | $21.48 | $34.72 | 33,900 | — | — |
| 2017-02-23 | $21.56 | $34.85 | 16,900 | — | — |
| 2017-02-22 | $21.45 | $34.67 | 13,500 | — | — |
| 2017-02-21 | $21.46 | $34.69 | 7,400 | — | — |
| 2017-02-17 | $21.36 | $34.53 | 45,400 | — | — |
| 2017-02-16 | $21.04 | $34.01 | 11,400 | — | — |
| 2017-02-15 | $21.07 | $34.06 | 24,100 | — | — |
| 2017-02-14 | $20.89 | $33.77 | 19,600 | — | — |
| 2017-02-13 | $20.78 | $33.59 | 12,500 | — | — |
| 2017-02-10 | $20.37 | $32.93 | 14,700 | — | — |
| 2017-02-09 | $20.14 | $32.55 | 51,400 | — | — |
| 2017-02-08 | $19.87 | $32.12 | 67,300 | — | — |
| 2017-02-07 | $20.64 | $33.36 | 16,700 | — | — |
| 2017-02-06 | $21.24 | $34.33 | 28,300 | — | — |
| 2017-02-03 | $21.01 | $33.96 | 36,700 | — | — |
| 2017-02-02 | $20.81 | $33.64 | 16,100 | — | — |
| 2017-02-01 | $20.90 | $33.78 | 18,300 | — | — |
| 2017-01-31 | $20.69 | $33.44 | 16,900 | — | — |
| 2017-01-30 | $20.59 | $33.28 | 19,700 | — | — |
| 2017-01-27 | $20.75 | $33.54 | 17,800 | — | — |
| 2017-01-26 | $20.81 | $33.64 | 8,900 | — | — |
| 2017-01-25 | $20.79 | $33.61 | 21,600 | — | — |
| 2017-01-24 | $20.24 | $32.72 | 83,600 | — | — |
| 2017-01-23 | $19.54 | $31.58 | 7,800 | — | — |
| 2017-01-20 | $19.85 | $32.09 | 12,600 | — | — |
| 2017-01-19 | $19.77 | $31.96 | 12,700 | — | — |
| 2017-01-18 | $19.95 | $32.25 | 21,300 | — | — |
| 2017-01-17 | $19.79 | $31.99 | 16,300 | — | — |
| 2017-01-13 | $20.11 | $32.51 | 9,800 | — | — |
| 2017-01-12 | $20.02 | $32.36 | 9,000 | — | — |
| 2017-01-11 | $20.44 | $33.04 | 15,200 | — | — |
| 2017-01-10 | $20.15 | $32.57 | 13,900 | — | — |
| 2017-01-09 | $19.95 | $32.25 | 12,300 | — | — |
| 2017-01-06 | $20.31 | $32.83 | 9,300 | — | — |
| 2017-01-05 | $20.46 | $33.07 | 8,300 | — | — |
| 2017-01-04 | $20.89 | $33.77 | 12,900 | — | — |
| 2017-01-03 | $20.85 | $33.70 | 21,100 | — | — |