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
- 1988-09-16 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 | $21.70 | $37.95 | 12,000 | — | — |
| 2017-12-28 | $22.69 | $39.68 | 7,600 | — | — |
| 2017-12-27 | $23.01 | $40.24 | 23,600 | — | — |
| 2017-12-26 | $22.60 | $39.52 | 26,400 | — | — |
| 2017-12-22 | $22.25 | $38.91 | 19,800 | — | — |
| 2017-12-21 | $23.22 | $40.61 | 34,100 | — | — |
| 2017-12-20 | $22.32 | $39.03 | 20,000 | — | — |
| 2017-12-19 | $22.98 | $40.19 | 22,000 | — | — |
| 2017-12-18 | $22.69 | $39.68 | 23,500 | — | — |
| 2017-12-15 | $22.29 | $38.98 | 63,700 | — | — |
| 2017-12-14 | $20.72 | $36.24 | 28,500 | — | — |
| 2017-12-13 | $21.74 | $38.02 | 16,800 | — | — |
| 2017-12-12 | $20.78 | $36.34 | 15,400 | — | — |
| 2017-12-11 | $20.47 | $35.80 | 27,800 | — | — |
| 2017-12-08 | $20.07 | $35.10 | 37,200 | — | — |
| 2017-12-07 | $20.26 | $35.43 | 17,500 | — | — |
| 2017-12-06 | $20.28 | $35.47 | 19,300 | — | — |
| 2017-12-05 | $20.44 | $35.75 | 32,700 | — | — |
| 2017-12-04 | $20.38 | $35.64 | 31,400 | — | — |
| 2017-12-01 | $21.09 | $36.88 | 18,200 | — | — |
| 2017-11-30 | $21.52 | $37.64 | 14,300 | — | — |
| 2017-11-29 | $22.69 | $39.68 | 8,700 | — | — |
| 2017-11-28 | $22.36 | $39.10 | 13,700 | — | — |
| 2017-11-27 | $22.30 | $39.00 | 7,800 | — | — |
| 2017-11-24 | $22.47 | $39.30 | 5,000 | — | — |
| 2017-11-22 | $22.30 | $39.00 | 19,500 | — | — |
| 2017-11-21 | $22.93 | $40.10 | 18,300 | — | — |
| 2017-11-20 | $22.35 | $39.09 | 18,800 | — | — |
| 2017-11-17 | $21.41 | $37.44 | 27,500 | — | — |
| 2017-11-16 | $21.04 | $36.80 | 16,500 | — | — |
| 2017-11-15 | $20.73 | $36.17 | 11,400 | — | — |
| 2017-11-14 | $21.04 | $36.71 | 14,900 | — | — |
| 2017-11-13 | $20.68 | $36.08 | 9,400 | — | — |
| 2017-11-10 | $20.36 | $35.52 | 5,300 | — | — |
| 2017-11-09 | $20.60 | $35.94 | 14,600 | — | — |
| 2017-11-08 | $20.45 | $35.68 | 13,200 | — | — |
| 2017-11-07 | $20.86 | $36.39 | 18,900 | — | — |
| 2017-11-06 | $21.49 | $37.49 | 6,900 | — | — |
| 2017-11-03 | $21.25 | $37.07 | 11,600 | — | — |
| 2017-11-02 | $22.33 | $38.96 | 40,500 | — | — |
| 2017-11-01 | $23.08 | $40.27 | 18,800 | — | — |
| 2017-10-31 | $23.21 | $40.49 | 68,400 | — | — |
| 2017-10-30 | $23.21 | $40.49 | 7,300 | — | — |
| 2017-10-27 | $23.73 | $41.40 | 16,300 | — | — |
| 2017-10-26 | $23.36 | $40.75 | 18,400 | — | — |
| 2017-10-25 | $23.23 | $40.53 | 11,700 | — | — |
| 2017-10-24 | $23.12 | $40.34 | 46,700 | — | — |
| 2017-10-23 | $22.82 | $39.81 | 9,300 | — | — |
| 2017-10-20 | $23.70 | $41.35 | 5,900 | — | — |
| 2017-10-19 | $22.93 | $40.00 | 14,000 | — | — |
| 2017-10-18 | $22.65 | $39.52 | 9,400 | — | — |
| 2017-10-17 | $22.63 | $39.48 | 5,100 | — | — |
| 2017-10-16 | $22.64 | $39.50 | 8,200 | — | — |
| 2017-10-13 | $22.55 | $39.34 | 9,500 | — | — |
| 2017-10-12 | $22.74 | $39.67 | 7,200 | — | — |
| 2017-10-11 | $22.94 | $40.02 | 12,900 | — | — |
| 2017-10-10 | $23.31 | $40.67 | 16,600 | — | — |
| 2017-10-09 | $22.66 | $39.53 | 7,500 | — | — |
| 2017-10-06 | $23.00 | $40.13 | 13,800 | — | — |
| 2017-10-05 | $22.89 | $39.93 | 10,500 | — | — |
| 2017-10-04 | $22.59 | $39.41 | 26,500 | — | — |
| 2017-10-03 | $21.61 | $37.70 | 66,100 | — | — |
| 2017-10-02 | $22.00 | $38.38 | 26,600 | — | — |
| 2017-09-29 | $21.94 | $38.28 | 21,500 | — | — |
| 2017-09-28 | $21.50 | $37.51 | 18,000 | — | — |
| 2017-09-27 | $22.00 | $38.38 | 16,700 | — | — |
| 2017-09-26 | $21.60 | $37.68 | 19,000 | — | — |
| 2017-09-25 | $21.66 | $37.79 | 16,200 | — | — |
| 2017-09-22 | $21.81 | $38.05 | 19,600 | — | — |
| 2017-09-21 | $21.75 | $37.95 | 21,000 | — | — |
| 2017-09-20 | $21.74 | $37.93 | 13,500 | — | — |
| 2017-09-19 | $21.77 | $37.98 | 29,000 | — | — |
| 2017-09-18 | $21.30 | $37.16 | 19,500 | — | — |
| 2017-09-15 | $21.14 | $36.88 | 34,200 | — | — |
| 2017-09-14 | $21.14 | $36.88 | 20,100 | — | — |
| 2017-09-13 | $20.70 | $36.11 | 14,400 | — | — |
| 2017-09-12 | $20.63 | $35.99 | 14,300 | — | — |
| 2017-09-11 | $20.96 | $36.57 | 21,500 | — | — |
| 2017-09-08 | $20.55 | $35.85 | 17,500 | — | — |
| 2017-09-07 | $20.29 | $35.40 | 18,900 | — | — |
| 2017-09-06 | $20.77 | $36.24 | 35,300 | — | — |
| 2017-09-05 | $20.55 | $35.85 | 29,200 | — | — |
| 2017-09-01 | $21.00 | $36.64 | 11,700 | — | — |
| 2017-08-31 | $20.57 | $35.89 | 36,800 | — | — |
| 2017-08-30 | $20.49 | $35.75 | 11,700 | — | — |
| 2017-08-29 | $20.47 | $35.71 | 10,700 | — | — |
| 2017-08-28 | $20.03 | $34.94 | 15,400 | — | — |
| 2017-08-25 | $20.31 | $35.43 | 14,300 | — | — |
| 2017-08-24 | $20.23 | $35.29 | 18,800 | — | — |
| 2017-08-23 | $20.48 | $35.73 | 25,700 | — | — |
| 2017-08-22 | $20.54 | $35.83 | 31,500 | — | — |
| 2017-08-21 | $20.55 | $35.85 | 25,300 | — | — |
| 2017-08-18 | $20.77 | $36.24 | 24,400 | — | — |
| 2017-08-17 | $21.07 | $36.76 | 19,000 | — | — |
| 2017-08-16 | $21.43 | $37.39 | 21,300 | — | — |
| 2017-08-15 | $21.92 | $38.15 | 12,700 | — | — |
| 2017-08-14 | $22.05 | $38.38 | 26,700 | — | — |
| 2017-08-11 | $21.85 | $38.03 | 25,600 | — | — |
| 2017-08-10 | $21.70 | $37.77 | 33,500 | — | — |
| 2017-08-09 | $22.03 | $38.35 | 43,000 | — | — |
| 2017-08-08 | $22.10 | $38.47 | 38,800 | — | — |
| 2017-08-07 | $22.00 | $38.29 | 55,500 | — | — |
| 2017-08-04 | $22.01 | $38.31 | 29,100 | — | — |
| 2017-08-03 | $22.50 | $39.16 | 52,400 | — | — |
| 2017-08-02 | $19.89 | $34.62 | 73,800 | — | — |
| 2017-08-01 | $19.60 | $34.12 | 21,900 | — | — |
| 2017-07-31 | $19.07 | $33.19 | 35,400 | — | — |
| 2017-07-28 | $19.49 | $33.93 | 33,700 | — | — |
| 2017-07-27 | $19.61 | $34.13 | 50,700 | — | — |
| 2017-07-26 | $20.08 | $34.95 | 32,700 | — | — |
| 2017-07-25 | $20.09 | $34.97 | 24,800 | — | — |
| 2017-07-24 | $19.93 | $34.69 | 28,600 | — | — |
| 2017-07-21 | $19.99 | $34.80 | 15,500 | — | — |
| 2017-07-20 | $20.34 | $35.40 | 27,200 | — | — |
| 2017-07-19 | $20.21 | $35.18 | 28,000 | — | — |
| 2017-07-18 | $20.59 | $35.84 | 22,600 | — | — |
| 2017-07-17 | $20.62 | $35.89 | 30,900 | — | — |
| 2017-07-14 | $20.86 | $36.31 | 32,300 | — | — |
| 2017-07-13 | $20.85 | $36.29 | 21,700 | — | — |
| 2017-07-12 | $21.99 | $38.28 | 15,900 | — | — |
| 2017-07-11 | $21.65 | $37.68 | 16,500 | — | — |
| 2017-07-10 | $21.75 | $37.86 | 32,200 | — | — |
| 2017-07-07 | $21.56 | $37.53 | 16,300 | — | — |
| 2017-07-06 | $21.55 | $37.51 | 44,700 | — | — |
| 2017-07-05 | $21.64 | $37.67 | 29,400 | — | — |
| 2017-07-03 | $21.70 | $37.77 | 19,700 | — | — |
| 2017-06-30 | $21.61 | $37.62 | 29,300 | — | — |
| 2017-06-29 | $22.06 | $38.40 | 38,200 | — | — |
| 2017-06-28 | $21.49 | $37.41 | 18,600 | — | — |
| 2017-06-27 | $21.50 | $37.42 | 38,400 | — | — |
| 2017-06-26 | $22.45 | $39.08 | 99,100 | — | — |
| 2017-06-23 | $20.70 | $36.03 | 694,100 | — | — |
| 2017-06-22 | $20.04 | $34.88 | 25,600 | — | — |
| 2017-06-21 | $20.25 | $35.25 | 32,300 | — | — |
| 2017-06-20 | $20.52 | $35.72 | 21,200 | — | — |
| 2017-06-19 | $20.65 | $35.94 | 59,900 | — | — |
| 2017-06-16 | $21.05 | $36.64 | 51,400 | — | — |
| 2017-06-15 | $20.49 | $35.67 | 34,900 | — | — |
| 2017-06-14 | $21.41 | $37.27 | 33,100 | — | — |
| 2017-06-13 | $22.10 | $38.47 | 39,500 | — | — |
| 2017-06-12 | $21.28 | $37.04 | 30,900 | — | — |
| 2017-06-09 | $21.96 | $38.22 | 34,200 | — | — |
| 2017-06-08 | $21.31 | $37.09 | 28,800 | — | — |
| 2017-06-07 | $20.80 | $36.21 | 19,200 | — | — |
| 2017-06-06 | $20.28 | $35.30 | 11,800 | — | — |
| 2017-06-05 | $20.81 | $36.22 | 19,000 | — | — |
| 2017-06-02 | $20.90 | $36.38 | 41,400 | — | — |
| 2017-06-01 | $20.82 | $36.24 | 17,700 | — | — |
| 2017-05-31 | $20.93 | $36.43 | 28,100 | — | — |
| 2017-05-30 | $21.18 | $36.87 | 52,400 | — | — |
| 2017-05-26 | $20.77 | $36.15 | 35,100 | — | — |
| 2017-05-25 | $20.70 | $36.03 | 59,400 | — | — |
| 2017-05-24 | $20.83 | $36.26 | 48,000 | — | — |
| 2017-05-23 | $20.56 | $35.79 | 31,100 | — | — |
| 2017-05-22 | $19.62 | $34.15 | 19,000 | — | — |
| 2017-05-19 | $19.73 | $34.34 | 19,700 | — | — |
| 2017-05-18 | $19.65 | $34.20 | 16,200 | — | — |
| 2017-05-17 | $19.72 | $34.33 | 19,100 | — | — |
| 2017-05-16 | $19.49 | $33.93 | 24,600 | — | — |
| 2017-05-15 | $19.39 | $33.75 | 32,500 | — | — |
| 2017-05-12 | $19.23 | $33.47 | 38,600 | — | — |
| 2017-05-11 | $19.15 | $33.33 | 35,800 | — | — |
| 2017-05-10 | $19.96 | $34.74 | 23,500 | — | — |
| 2017-05-09 | $20.49 | $35.67 | 40,800 | — | — |
| 2017-05-08 | $20.24 | $35.23 | 32,600 | — | — |
| 2017-05-05 | $19.81 | $34.48 | 25,700 | — | — |
| 2017-05-04 | $19.66 | $34.22 | 20,400 | — | — |
| 2017-05-03 | $19.89 | $34.62 | 8,000 | — | — |
| 2017-05-02 | $19.80 | $34.46 | 18,000 | — | — |
| 2017-05-01 | $19.73 | $34.34 | 13,500 | — | — |
| 2017-04-28 | $19.78 | $34.43 | 8,300 | — | — |
| 2017-04-27 | $19.86 | $34.57 | 24,200 | — | — |
| 2017-04-26 | $19.55 | $34.03 | 24,400 | — | — |
| 2017-04-25 | $19.24 | $33.49 | 41,500 | — | — |
| 2017-04-24 | $19.13 | $33.30 | 49,000 | — | — |
| 2017-04-21 | $18.85 | $32.81 | 37,700 | — | — |
| 2017-04-20 | $18.46 | $32.13 | 25,300 | — | — |
| 2017-04-19 | $18.09 | $31.49 | 5,100 | — | — |
| 2017-04-18 | $17.80 | $30.98 | 12,100 | — | — |
| 2017-04-17 | $17.80 | $30.98 | 15,100 | — | — |
| 2017-04-13 | $17.42 | $30.32 | 10,300 | — | — |
| 2017-04-12 | $17.71 | $30.83 | 25,100 | — | — |
| 2017-04-11 | $17.73 | $30.86 | 31,800 | — | — |
| 2017-04-10 | $17.41 | $30.30 | 21,400 | — | — |
| 2017-04-07 | $17.77 | $30.93 | 11,200 | — | — |
| 2017-04-06 | $18.03 | $31.38 | 43,800 | — | — |
| 2017-04-05 | $17.35 | $30.20 | 43,700 | — | — |
| 2017-04-04 | $16.76 | $29.17 | 85,700 | — | — |
| 2017-04-03 | $17.22 | $29.97 | 4,800 | — | — |
| 2017-03-31 | $17.83 | $31.04 | 10,600 | — | — |
| 2017-03-30 | $18.04 | $31.40 | 8,400 | — | — |
| 2017-03-29 | $17.70 | $30.81 | 55,500 | — | — |
| 2017-03-28 | $17.56 | $30.57 | 50,700 | — | — |
| 2017-03-27 | $16.33 | $28.42 | 18,600 | — | — |
| 2017-03-24 | $16.59 | $28.88 | 21,400 | — | — |
| 2017-03-23 | $16.61 | $28.91 | 10,100 | — | — |
| 2017-03-22 | $16.51 | $28.74 | 14,300 | — | — |
| 2017-03-21 | $16.42 | $28.58 | 15,900 | — | — |
| 2017-03-20 | $16.13 | $28.08 | 10,800 | — | — |
| 2017-03-17 | $16.49 | $28.70 | 29,700 | — | — |
| 2017-03-16 | $16.11 | $28.04 | 12,600 | — | — |
| 2017-03-15 | $15.68 | $27.29 | 21,300 | — | — |
| 2017-03-14 | $15.45 | $26.89 | 7,900 | — | — |
| 2017-03-13 | $15.77 | $27.45 | 11,700 | — | — |
| 2017-03-10 | $15.64 | $27.22 | 12,000 | — | — |
| 2017-03-09 | $15.39 | $26.79 | 9,500 | — | — |
| 2017-03-08 | $15.37 | $26.75 | 10,600 | — | — |
| 2017-03-07 | $15.82 | $27.54 | 20,000 | — | — |
| 2017-03-06 | $15.63 | $27.21 | 31,400 | — | — |
| 2017-03-03 | $16.14 | $28.09 | 11,100 | — | — |
| 2017-03-02 | $16.02 | $27.89 | 16,800 | — | — |
| 2017-03-01 | $16.34 | $28.44 | 22,800 | — | — |
| 2017-02-28 | $16.19 | $28.18 | 14,900 | — | — |
| 2017-02-27 | $16.20 | $28.20 | 19,700 | — | — |
| 2017-02-24 | $15.92 | $27.71 | 9,500 | — | — |
| 2017-02-23 | $16.01 | $27.87 | 13,300 | — | — |
| 2017-02-22 | $16.46 | $28.65 | 17,000 | — | — |
| 2017-02-21 | $16.51 | $28.74 | 15,400 | — | — |
| 2017-02-17 | $16.32 | $28.41 | 13,100 | — | — |
| 2017-02-16 | $16.48 | $28.69 | 35,000 | — | — |
| 2017-02-15 | $15.89 | $27.66 | 12,100 | — | — |
| 2017-02-14 | $15.79 | $27.48 | 23,400 | — | — |
| 2017-02-13 | $15.52 | $27.01 | 17,000 | — | — |
| 2017-02-10 | $15.78 | $27.47 | 38,300 | — | — |
| 2017-02-09 | $14.62 | $25.45 | 20,300 | — | — |
| 2017-02-08 | $14.46 | $25.17 | 19,500 | — | — |
| 2017-02-07 | $14.71 | $25.60 | 18,700 | — | — |
| 2017-02-06 | $15.00 | $26.11 | 13,800 | — | — |
| 2017-02-03 | $15.09 | $26.27 | 17,800 | — | — |
| 2017-02-02 | $15.25 | $26.54 | 16,400 | — | — |
| 2017-02-01 | $15.41 | $26.82 | 8,200 | — | — |
| 2017-01-31 | $15.42 | $26.84 | 21,300 | — | — |
| 2017-01-30 | $15.54 | $27.05 | 13,100 | — | — |
| 2017-01-27 | $15.80 | $27.50 | 5,600 | — | — |
| 2017-01-26 | $15.94 | $27.75 | 21,900 | — | — |
| 2017-01-25 | $15.85 | $27.59 | 6,400 | — | — |
| 2017-01-24 | $15.91 | $27.69 | 12,200 | — | — |
| 2017-01-23 | $15.72 | $27.36 | 14,400 | — | — |
| 2017-01-20 | $15.74 | $27.40 | 15,200 | — | — |
| 2017-01-19 | $15.61 | $27.17 | 59,100 | — | — |
| 2017-01-18 | $15.81 | $27.52 | 21,200 | — | — |
| 2017-01-17 | $15.75 | $27.42 | 10,100 | — | — |
| 2017-01-13 | $15.79 | $27.48 | 19,100 | — | — |
| 2017-01-12 | $15.86 | $27.61 | 15,300 | — | — |
| 2017-01-11 | $16.56 | $28.83 | 17,100 | — | — |
| 2017-01-10 | $16.64 | $28.96 | 15,100 | — | — |
| 2017-01-09 | $16.33 | $28.42 | 22,800 | — | — |
| 2017-01-06 | $16.84 | $29.31 | 17,500 | — | — |
| 2017-01-05 | $17.02 | $29.63 | 29,900 | — | — |
| 2017-01-04 | $16.69 | $29.05 | 17,400 | — | — |
| 2017-01-03 | $16.57 | $28.84 | 20,000 | — | — |