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
- 1994-04-06 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 | $22.00 | $39.39 | 38,600 | — | — |
| 2017-12-28 | $22.07 | $39.52 | 32,900 | — | — |
| 2017-12-27 | $21.44 | $38.39 | 16,000 | — | — |
| 2017-12-26 | $21.63 | $38.73 | 14,100 | — | — |
| 2017-12-22 | $21.96 | $39.32 | 12,200 | — | — |
| 2017-12-21 | $22.24 | $39.82 | 29,100 | — | — |
| 2017-12-20 | $22.33 | $39.98 | 9,500 | — | — |
| 2017-12-19 | $22.35 | $40.02 | 49,600 | — | — |
| 2017-12-18 | $22.17 | $39.70 | 45,100 | — | — |
| 2017-12-15 | $21.50 | $38.50 | 110,700 | — | — |
| 2017-12-14 | $21.80 | $39.04 | 44,600 | — | — |
| 2017-12-13 | $22.15 | $39.66 | 48,500 | — | — |
| 2017-12-12 | $22.17 | $39.70 | 43,600 | — | — |
| 2017-12-11 | $22.12 | $39.61 | 27,200 | — | — |
| 2017-12-08 | $22.13 | $39.63 | 27,400 | — | — |
| 2017-12-07 | $22.61 | $40.49 | 27,400 | — | — |
| 2017-12-06 | $22.64 | $40.54 | 56,900 | — | — |
| 2017-12-05 | $23.17 | $41.49 | 26,800 | — | — |
| 2017-12-04 | $23.01 | $41.20 | 24,600 | — | — |
| 2017-12-01 | $22.40 | $40.11 | 27,700 | — | — |
| 2017-11-30 | $22.66 | $40.58 | 25,000 | — | — |
| 2017-11-29 | $23.44 | $41.97 | 38,300 | — | — |
| 2017-11-28 | $22.38 | $40.07 | 35,500 | — | — |
| 2017-11-27 | $21.94 | $39.29 | 21,000 | — | — |
| 2017-11-24 | $22.17 | $39.70 | 8,800 | — | — |
| 2017-11-22 | $22.58 | $40.43 | 15,900 | — | — |
| 2017-11-21 | $22.53 | $40.34 | 16,100 | — | — |
| 2017-11-20 | $21.99 | $39.38 | 15,700 | — | — |
| 2017-11-17 | $21.69 | $38.84 | 21,000 | — | — |
| 2017-11-16 | $21.22 | $38.00 | 35,000 | — | — |
| 2017-11-15 | $20.69 | $37.05 | 16,800 | — | — |
| 2017-11-14 | $20.90 | $37.42 | 35,000 | — | — |
| 2017-11-13 | $20.98 | $37.57 | 9,400 | — | — |
| 2017-11-10 | $20.99 | $37.59 | 4,700 | — | — |
| 2017-11-09 | $21.24 | $38.03 | 18,500 | — | — |
| 2017-11-08 | $21.07 | $37.73 | 14,400 | — | — |
| 2017-11-07 | $21.57 | $38.62 | 14,600 | — | — |
| 2017-11-06 | $22.23 | $39.81 | 6,500 | — | — |
| 2017-11-03 | $22.80 | $40.83 | 14,700 | — | — |
| 2017-11-02 | $23.18 | $41.51 | 23,500 | — | — |
| 2017-11-01 | $22.38 | $40.07 | 17,800 | — | — |
| 2017-10-31 | $22.57 | $40.41 | 266,200 | — | — |
| 2017-10-30 | $21.83 | $39.09 | 30,400 | — | — |
| 2017-10-27 | $22.20 | $39.75 | 60,100 | — | — |
| 2017-10-26 | $22.85 | $40.92 | 27,500 | — | — |
| 2017-10-25 | $22.81 | $40.84 | 13,100 | — | — |
| 2017-10-24 | $22.43 | $40.16 | 11,500 | — | — |
| 2017-10-23 | $22.16 | $39.68 | 8,800 | — | — |
| 2017-10-20 | $22.58 | $40.43 | 20,400 | — | — |
| 2017-10-19 | $22.99 | $41.17 | 20,900 | — | — |
| 2017-10-18 | $22.85 | $40.92 | 14,700 | — | — |
| 2017-10-17 | $22.91 | $41.02 | 7,000 | — | — |
| 2017-10-16 | $22.93 | $41.06 | 10,500 | — | — |
| 2017-10-13 | $22.94 | $41.08 | 15,600 | — | — |
| 2017-10-12 | $22.68 | $40.61 | 11,900 | — | — |
| 2017-10-11 | $22.95 | $41.10 | 22,100 | — | — |
| 2017-10-10 | $23.39 | $41.88 | 25,200 | — | — |
| 2017-10-09 | $22.88 | $40.97 | 13,100 | — | — |
| 2017-10-06 | $22.74 | $40.72 | 23,600 | — | — |
| 2017-10-05 | $22.35 | $40.02 | 23,600 | — | — |
| 2017-10-04 | $22.57 | $40.41 | 15,800 | — | — |
| 2017-10-03 | $22.72 | $40.68 | 15,600 | — | — |
| 2017-10-02 | $22.35 | $40.02 | 25,100 | — | — |
| 2017-09-29 | $22.34 | $40.00 | 22,700 | — | — |
| 2017-09-28 | $22.33 | $39.98 | 23,200 | — | — |
| 2017-09-27 | $22.24 | $39.82 | 47,000 | — | — |
| 2017-09-26 | $22.02 | $39.43 | 15,200 | — | — |
| 2017-09-25 | $21.63 | $38.73 | 20,100 | — | — |
| 2017-09-22 | $21.00 | $37.60 | 44,200 | — | — |
| 2017-09-21 | $21.00 | $37.60 | 25,200 | — | — |
| 2017-09-20 | $20.99 | $37.59 | 22,500 | — | — |
| 2017-09-19 | $20.98 | $37.57 | 29,400 | — | — |
| 2017-09-18 | $21.00 | $37.60 | 17,200 | — | — |
| 2017-09-15 | $20.86 | $37.35 | 38,200 | — | — |
| 2017-09-14 | $20.85 | $37.33 | 12,200 | — | — |
| 2017-09-13 | $21.01 | $37.62 | 38,100 | — | — |
| 2017-09-12 | $20.83 | $37.30 | 34,000 | — | — |
| 2017-09-11 | $20.52 | $36.74 | 12,300 | — | — |
| 2017-09-08 | $20.07 | $35.94 | 11,100 | — | — |
| 2017-09-07 | $19.84 | $35.53 | 25,300 | — | — |
| 2017-09-06 | $19.95 | $35.72 | 30,100 | — | — |
| 2017-09-05 | $20.25 | $36.26 | 81,300 | — | — |
| 2017-09-01 | $20.42 | $36.56 | 26,600 | — | — |
| 2017-08-31 | $20.21 | $36.19 | 14,700 | — | — |
| 2017-08-30 | $20.07 | $35.94 | 23,800 | — | — |
| 2017-08-29 | $19.62 | $35.13 | 16,400 | — | — |
| 2017-08-28 | $19.70 | $35.28 | 21,700 | — | — |
| 2017-08-25 | $19.77 | $35.40 | 23,700 | — | — |
| 2017-08-24 | $19.98 | $35.78 | 15,800 | — | — |
| 2017-08-23 | $19.61 | $35.11 | 19,900 | — | — |
| 2017-08-22 | $19.71 | $35.29 | 122,600 | — | — |
| 2017-08-21 | $19.32 | $34.60 | 48,600 | — | — |
| 2017-08-18 | $19.62 | $35.13 | 30,000 | — | — |
| 2017-08-17 | $19.61 | $35.11 | 33,500 | — | — |
| 2017-08-16 | $19.57 | $35.04 | 22,200 | — | — |
| 2017-08-15 | $19.73 | $35.33 | 30,500 | — | — |
| 2017-08-14 | $19.47 | $34.86 | 26,200 | — | — |
| 2017-08-11 | $19.28 | $34.52 | 63,300 | — | — |
| 2017-08-10 | $19.51 | $34.94 | 49,200 | — | — |
| 2017-08-09 | $20.14 | $36.06 | 106,800 | — | — |
| 2017-08-08 | $20.37 | $36.48 | 116,600 | — | — |
| 2017-08-07 | $20.06 | $35.92 | 46,200 | — | — |
| 2017-08-04 | $20.13 | $36.05 | 39,200 | — | — |
| 2017-08-03 | $20.06 | $35.92 | 52,100 | — | — |
| 2017-08-02 | $20.32 | $36.39 | 64,600 | — | — |
| 2017-08-01 | $20.53 | $36.76 | 57,200 | — | — |
| 2017-07-31 | $20.45 | $36.62 | 121,500 | — | — |
| 2017-07-28 | $20.52 | $36.74 | 46,800 | — | — |
| 2017-07-27 | $21.04 | $37.67 | 27,600 | — | — |
| 2017-07-26 | $20.96 | $37.53 | 49,700 | — | — |
| 2017-07-25 | $21.01 | $37.62 | 72,300 | — | — |
| 2017-07-24 | $20.81 | $37.26 | 50,300 | — | — |
| 2017-07-21 | $20.70 | $37.07 | 46,400 | — | — |
| 2017-07-20 | $20.96 | $37.53 | 30,100 | — | — |
| 2017-07-19 | $20.95 | $37.51 | 58,700 | — | — |
| 2017-07-18 | $21.03 | $37.66 | 38,100 | — | — |
| 2017-07-17 | $21.11 | $37.80 | 55,500 | — | — |
| 2017-07-14 | $21.00 | $37.60 | 69,500 | — | — |
| 2017-07-13 | $21.18 | $37.82 | 67,300 | — | — |
| 2017-07-12 | $21.33 | $38.09 | 69,700 | — | — |
| 2017-07-11 | $21.16 | $37.78 | 62,500 | — | — |
| 2017-07-10 | $21.60 | $38.57 | 46,500 | — | — |
| 2017-07-07 | $21.65 | $38.66 | 27,000 | — | — |
| 2017-07-06 | $21.26 | $37.96 | 26,200 | — | — |
| 2017-07-05 | $20.78 | $37.10 | 20,800 | — | — |
| 2017-07-03 | $21.20 | $37.85 | 16,800 | — | — |
| 2017-06-30 | $20.88 | $37.28 | 60,600 | — | — |
| 2017-06-29 | $21.00 | $37.50 | 26,800 | — | — |
| 2017-06-28 | $20.51 | $36.62 | 39,900 | — | — |
| 2017-06-27 | $20.29 | $36.23 | 44,300 | — | — |
| 2017-06-26 | $20.16 | $36.00 | 74,400 | — | — |
| 2017-06-23 | $19.58 | $34.96 | 1,172,300 | — | — |
| 2017-06-22 | $19.51 | $34.84 | 66,700 | — | — |
| 2017-06-21 | $19.36 | $34.57 | 60,000 | — | — |
| 2017-06-20 | $20.22 | $36.10 | 39,700 | — | — |
| 2017-06-19 | $20.27 | $36.19 | 46,300 | — | — |
| 2017-06-16 | $20.09 | $35.87 | 95,300 | — | — |
| 2017-06-15 | $20.50 | $36.60 | 92,600 | — | — |
| 2017-06-14 | $20.90 | $37.32 | 27,900 | — | — |
| 2017-06-13 | $20.88 | $37.28 | 40,900 | — | — |
| 2017-06-12 | $20.14 | $35.96 | 33,900 | — | — |
| 2017-06-09 | $20.25 | $36.16 | 77,600 | — | — |
| 2017-06-08 | $20.11 | $35.91 | 47,300 | — | — |
| 2017-06-07 | $19.83 | $35.41 | 27,300 | — | — |
| 2017-06-06 | $19.51 | $34.84 | 15,700 | — | — |
| 2017-06-05 | $20.17 | $36.01 | 63,900 | — | — |
| 2017-06-02 | $19.83 | $35.41 | 33,300 | — | — |
| 2017-06-01 | $19.96 | $35.64 | 28,800 | — | — |
| 2017-05-31 | $19.70 | $35.18 | 142,500 | — | — |
| 2017-05-30 | $20.03 | $35.76 | 20,500 | — | — |
| 2017-05-26 | $20.63 | $36.84 | 18,800 | — | — |
| 2017-05-25 | $20.89 | $37.30 | 14,300 | — | — |
| 2017-05-24 | $20.54 | $36.68 | 14,600 | — | — |
| 2017-05-23 | $20.94 | $37.39 | 37,700 | — | — |
| 2017-05-22 | $20.94 | $37.39 | 27,700 | — | — |
| 2017-05-19 | $21.00 | $37.50 | 35,000 | — | — |
| 2017-05-18 | $20.25 | $36.16 | 39,700 | — | — |
| 2017-05-17 | $20.82 | $37.18 | 22,500 | — | — |
| 2017-05-16 | $20.97 | $37.44 | 26,900 | — | — |
| 2017-05-15 | $21.35 | $38.12 | 25,100 | — | — |
| 2017-05-12 | $21.92 | $39.14 | 12,600 | — | — |
| 2017-05-11 | $21.93 | $39.16 | 17,400 | — | — |
| 2017-05-10 | $21.83 | $38.98 | 20,200 | — | — |
| 2017-05-09 | $21.80 | $38.93 | 20,000 | — | — |
| 2017-05-08 | $21.94 | $39.18 | 63,700 | — | — |
| 2017-05-05 | $21.90 | $39.10 | 14,100 | — | — |
| 2017-05-04 | $21.66 | $38.68 | 16,100 | — | — |
| 2017-05-03 | $21.98 | $39.25 | 20,500 | — | — |
| 2017-05-02 | $21.57 | $38.51 | 22,900 | — | — |
| 2017-05-01 | $21.85 | $39.01 | 27,600 | — | — |
| 2017-04-28 | $21.73 | $38.80 | 14,400 | — | — |
| 2017-04-27 | $21.76 | $38.85 | 19,600 | — | — |
| 2017-04-26 | $21.84 | $39.00 | 38,100 | — | — |
| 2017-04-25 | $21.85 | $39.01 | 30,400 | — | — |
| 2017-04-24 | $21.66 | $38.68 | 22,100 | — | — |
| 2017-04-21 | $21.51 | $38.41 | 27,300 | — | — |
| 2017-04-20 | $21.46 | $38.32 | 20,800 | — | — |
| 2017-04-19 | $21.27 | $37.98 | 21,200 | — | — |
| 2017-04-18 | $21.17 | $37.80 | 23,100 | — | — |
| 2017-04-17 | $21.94 | $39.18 | 11,300 | — | — |
| 2017-04-13 | $21.85 | $39.01 | 12,700 | — | — |
| 2017-04-12 | $21.75 | $38.73 | 32,600 | — | — |
| 2017-04-11 | $21.90 | $39.00 | 36,900 | — | — |
| 2017-04-10 | $22.02 | $39.21 | 28,000 | — | — |
| 2017-04-07 | $22.00 | $39.17 | 45,700 | — | — |
| 2017-04-06 | $22.23 | $39.58 | 44,400 | — | — |
| 2017-04-05 | $22.08 | $39.32 | 29,900 | — | — |
| 2017-04-04 | $21.80 | $38.82 | 15,300 | — | — |
| 2017-04-03 | $21.98 | $39.14 | 27,500 | — | — |
| 2017-03-31 | $22.16 | $39.46 | 54,600 | — | — |
| 2017-03-30 | $22.40 | $39.89 | 101,600 | — | — |
| 2017-03-29 | $21.44 | $38.18 | 14,500 | — | — |
| 2017-03-28 | $21.46 | $38.21 | 29,900 | — | — |
| 2017-03-27 | $21.19 | $37.73 | 33,500 | — | — |
| 2017-03-24 | $21.31 | $37.95 | 87,200 | — | — |
| 2017-03-23 | $20.98 | $37.36 | 102,000 | — | — |
| 2017-03-22 | $20.37 | $36.27 | 89,300 | — | — |
| 2017-03-21 | $21.82 | $38.85 | 32,700 | — | — |
| 2017-03-20 | $22.04 | $39.25 | 140,100 | — | — |
| 2017-03-17 | $22.99 | $40.94 | 98,700 | — | — |
| 2017-03-16 | $22.58 | $40.21 | 17,300 | — | — |
| 2017-03-15 | $22.50 | $40.06 | 15,600 | — | — |
| 2017-03-14 | $22.67 | $40.37 | 26,400 | — | — |
| 2017-03-13 | $22.89 | $40.76 | 26,700 | — | — |
| 2017-03-10 | $22.63 | $40.30 | 35,300 | — | — |
| 2017-03-09 | $22.80 | $40.60 | 27,000 | — | — |
| 2017-03-08 | $22.61 | $40.26 | 19,400 | — | — |
| 2017-03-07 | $22.46 | $39.99 | 26,300 | — | — |
| 2017-03-06 | $22.01 | $39.19 | 45,800 | — | — |
| 2017-03-03 | $22.56 | $40.17 | 56,600 | — | — |
| 2017-03-02 | $22.06 | $39.28 | 32,500 | — | — |
| 2017-03-01 | $22.28 | $39.67 | 46,200 | — | — |
| 2017-02-28 | $21.93 | $39.05 | 46,100 | — | — |
| 2017-02-27 | $22.85 | $40.69 | 27,600 | — | — |
| 2017-02-24 | $22.84 | $40.67 | 40,700 | — | — |
| 2017-02-23 | $22.90 | $40.78 | 100,200 | — | — |
| 2017-02-22 | $23.04 | $41.03 | 495,600 | — | — |
| 2017-02-21 | $22.15 | $39.44 | 60,000 | — | — |
| 2017-02-17 | $22.11 | $39.37 | 18,500 | — | — |
| 2017-02-16 | $22.67 | $40.37 | 20,800 | — | — |
| 2017-02-15 | $23.13 | $41.19 | 14,300 | — | — |
| 2017-02-14 | $23.20 | $41.31 | 61,500 | — | — |
| 2017-02-13 | $22.64 | $40.31 | 23,000 | — | — |
| 2017-02-10 | $23.16 | $41.24 | 17,800 | — | — |
| 2017-02-09 | $23.00 | $40.95 | 18,700 | — | — |
| 2017-02-08 | $23.13 | $41.19 | 14,300 | — | — |
| 2017-02-07 | $22.99 | $40.94 | 18,900 | — | — |
| 2017-02-06 | $22.66 | $40.35 | 50,200 | — | — |
| 2017-02-03 | $22.97 | $40.90 | 42,600 | — | — |
| 2017-02-02 | $21.14 | $37.64 | 56,800 | — | — |
| 2017-02-01 | $20.50 | $36.50 | 55,200 | — | — |
| 2017-01-31 | $20.49 | $36.49 | 15,500 | — | — |
| 2017-01-30 | $20.70 | $36.86 | 20,400 | — | — |
| 2017-01-27 | $20.48 | $36.47 | 20,900 | — | — |
| 2017-01-26 | $20.11 | $35.81 | 10,000 | — | — |
| 2017-01-25 | $19.87 | $35.38 | 8,100 | — | — |
| 2017-01-24 | $20.21 | $35.99 | 10,800 | — | — |
| 2017-01-23 | $20.30 | $36.15 | 12,200 | — | — |
| 2017-01-20 | $20.12 | $35.83 | 7,400 | — | — |
| 2017-01-19 | $20.53 | $36.56 | 19,600 | — | — |
| 2017-01-18 | $20.79 | $36.91 | 27,800 | — | — |
| 2017-01-17 | $19.95 | $35.42 | 19,300 | — | — |
| 2017-01-13 | $20.41 | $36.24 | 14,200 | — | — |
| 2017-01-12 | $20.09 | $35.67 | 12,400 | — | — |
| 2017-01-11 | $20.17 | $35.81 | 17,400 | — | — |
| 2017-01-10 | $20.21 | $35.88 | 16,700 | — | — |
| 2017-01-09 | $20.30 | $36.04 | 23,500 | — | — |
| 2017-01-06 | $20.36 | $36.15 | 16,800 | — | — |
| 2017-01-05 | $20.53 | $36.45 | 26,600 | — | — |
| 2017-01-04 | $20.05 | $35.60 | 20,700 | — | — |
| 2017-01-03 | $19.33 | $34.32 | 26,300 | — | — |