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
- 1994-12-16 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 | $24.00 | $59.71 | 34,700 | — | — |
| 2017-12-28 | $24.50 | $60.95 | 29,600 | — | — |
| 2017-12-27 | $24.87 | $61.87 | 41,900 | — | — |
| 2017-12-26 | $24.87 | $61.87 | 27,900 | — | — |
| 2017-12-22 | $25.58 | $63.64 | 213,300 | — | — |
| 2017-12-21 | $24.93 | $62.02 | 32,000 | — | — |
| 2017-12-20 | $24.87 | $61.87 | 46,500 | — | — |
| 2017-12-19 | $24.58 | $61.15 | 35,700 | — | — |
| 2017-12-18 | $24.75 | $61.58 | 55,900 | — | — |
| 2017-12-15 | $24.84 | $61.80 | 222,100 | — | — |
| 2017-12-14 | $23.57 | $58.64 | 126,000 | — | — |
| 2017-12-13 | $24.66 | $61.35 | 65,000 | — | — |
| 2017-12-12 | $24.80 | $61.70 | 61,800 | — | — |
| 2017-12-11 | $25.22 | $62.75 | 61,100 | — | — |
| 2017-12-08 | $25.27 | $62.87 | 34,200 | — | — |
| 2017-12-07 | $25.29 | $62.92 | 73,400 | — | — |
| 2017-12-06 | $25.26 | $62.84 | 67,700 | — | — |
| 2017-12-05 | $26.26 | $65.33 | 123,700 | — | — |
| 2017-12-04 | $26.19 | $65.16 | 192,400 | — | — |
| 2017-12-01 | $25.60 | $63.69 | 117,700 | — | — |
| 2017-11-30 | $26.25 | $65.31 | 174,100 | — | — |
| 2017-11-29 | $25.97 | $64.61 | 126,900 | — | — |
| 2017-11-28 | $26.15 | $65.06 | 223,300 | — | — |
| 2017-11-27 | $25.43 | $63.27 | 102,700 | — | — |
| 2017-11-24 | $25.32 | $62.99 | 70,400 | — | — |
| 2017-11-22 | $24.93 | $62.02 | 320,800 | — | — |
| 2017-11-21 | $24.85 | $61.82 | 89,400 | — | — |
| 2017-11-20 | $24.58 | $61.15 | 145,600 | — | — |
| 2017-11-17 | $24.13 | $60.03 | 122,000 | — | — |
| 2017-11-16 | $24.28 | $60.41 | 97,000 | — | — |
| 2017-11-15 | $23.30 | $57.97 | 295,800 | — | — |
| 2017-11-14 | $22.07 | $54.91 | 31,000 | — | — |
| 2017-11-13 | $22.09 | $54.96 | 57,200 | — | — |
| 2017-11-10 | $21.94 | $54.58 | 66,400 | — | — |
| 2017-11-09 | $21.98 | $54.68 | 64,900 | — | — |
| 2017-11-08 | $22.19 | $55.21 | 76,100 | — | — |
| 2017-11-07 | $22.51 | $56.00 | 143,100 | — | — |
| 2017-11-06 | $22.49 | $55.95 | 143,500 | — | — |
| 2017-11-03 | $22.30 | $55.48 | 49,400 | — | — |
| 2017-11-02 | $22.43 | $55.80 | 42,700 | — | — |
| 2017-11-01 | $22.40 | $55.73 | 48,200 | — | — |
| 2017-10-31 | $22.30 | $55.48 | 65,900 | — | — |
| 2017-10-30 | $22.40 | $55.73 | 104,000 | — | — |
| 2017-10-27 | $23.00 | $57.22 | 80,100 | — | — |
| 2017-10-26 | $23.41 | $58.24 | 60,300 | — | — |
| 2017-10-25 | $23.43 | $58.29 | 36,400 | — | — |
| 2017-10-24 | $23.47 | $58.39 | 67,500 | — | — |
| 2017-10-23 | $22.93 | $57.05 | 100,200 | — | — |
| 2017-10-20 | $23.66 | $58.86 | 81,100 | — | — |
| 2017-10-19 | $23.26 | $57.87 | 70,100 | — | — |
| 2017-10-18 | $23.49 | $58.44 | 54,800 | — | — |
| 2017-10-17 | $23.33 | $58.04 | 47,100 | — | — |
| 2017-10-16 | $23.85 | $59.34 | 64,900 | — | — |
| 2017-10-13 | $23.19 | $57.69 | 40,000 | — | — |
| 2017-10-12 | $22.79 | $56.70 | 50,400 | — | — |
| 2017-10-11 | $22.81 | $56.75 | 109,500 | — | — |
| 2017-10-10 | $23.60 | $58.71 | 176,200 | — | — |
| 2017-10-09 | $22.91 | $57.00 | 44,700 | — | — |
| 2017-10-06 | $22.63 | $56.30 | 65,200 | — | — |
| 2017-10-05 | $22.78 | $56.67 | 105,600 | — | — |
| 2017-10-04 | $22.11 | $55.01 | 52,600 | — | — |
| 2017-10-03 | $22.20 | $55.23 | 37,900 | — | — |
| 2017-10-02 | $22.11 | $55.01 | 31,700 | — | — |
| 2017-09-29 | $22.26 | $55.38 | 81,500 | — | — |
| 2017-09-28 | $21.74 | $54.09 | 67,500 | — | — |
| 2017-09-27 | $21.27 | $52.92 | 55,700 | — | — |
| 2017-09-26 | $21.13 | $52.57 | 40,600 | — | — |
| 2017-09-25 | $21.02 | $52.30 | 28,200 | — | — |
| 2017-09-22 | $21.35 | $53.12 | 41,900 | — | — |
| 2017-09-21 | $21.17 | $52.67 | 43,700 | — | — |
| 2017-09-20 | $20.91 | $52.02 | 46,600 | — | — |
| 2017-09-19 | $21.22 | $52.79 | 59,000 | — | — |
| 2017-09-18 | $21.05 | $52.37 | 70,600 | — | — |
| 2017-09-15 | $20.73 | $51.57 | 102,700 | — | — |
| 2017-09-14 | $19.80 | $49.26 | 57,100 | — | — |
| 2017-09-13 | $19.43 | $48.34 | 50,800 | — | — |
| 2017-09-12 | $19.06 | $47.42 | 183,000 | — | — |
| 2017-09-11 | $18.88 | $46.97 | 29,700 | — | — |
| 2017-09-08 | $18.68 | $46.47 | 41,700 | — | — |
| 2017-09-07 | $18.51 | $46.05 | 24,700 | — | — |
| 2017-09-06 | $18.38 | $45.73 | 25,900 | — | — |
| 2017-09-05 | $18.67 | $46.45 | 57,000 | — | — |
| 2017-09-01 | $18.56 | $46.18 | 60,500 | — | — |
| 2017-08-31 | $18.34 | $45.63 | 149,000 | — | — |
| 2017-08-30 | $18.56 | $46.18 | 103,700 | — | — |
| 2017-08-29 | $18.12 | $45.08 | 97,900 | — | — |
| 2017-08-28 | $17.85 | $44.41 | 49,300 | — | — |
| 2017-08-25 | $17.60 | $43.79 | 75,900 | — | — |
| 2017-08-24 | $17.30 | $43.04 | 35,600 | — | — |
| 2017-08-23 | $17.35 | $43.17 | 100,900 | — | — |
| 2017-08-22 | $17.37 | $43.22 | 156,800 | — | — |
| 2017-08-21 | $17.38 | $43.24 | 89,600 | — | — |
| 2017-08-18 | $17.35 | $43.17 | 83,800 | — | — |
| 2017-08-17 | $17.27 | $42.97 | 85,100 | — | — |
| 2017-08-16 | $17.39 | $43.26 | 140,500 | — | — |
| 2017-08-15 | $17.10 | $42.54 | 95,500 | — | — |
| 2017-08-14 | $17.61 | $43.81 | 286,300 | — | — |
| 2017-08-11 | $16.78 | $41.75 | 203,300 | — | — |
| 2017-08-10 | $17.13 | $42.62 | 337,600 | — | — |
| 2017-08-09 | $22.10 | $54.98 | 65,000 | — | — |
| 2017-08-08 | $22.13 | $55.06 | 71,700 | — | — |
| 2017-08-07 | $22.26 | $55.38 | 54,800 | — | — |
| 2017-08-04 | $22.06 | $54.88 | 52,100 | — | — |
| 2017-08-03 | $21.69 | $53.96 | 65,700 | — | — |
| 2017-08-02 | $21.92 | $54.54 | 104,500 | — | — |
| 2017-08-01 | $22.28 | $55.43 | 237,900 | — | — |
| 2017-07-31 | $22.58 | $56.18 | 95,100 | — | — |
| 2017-07-28 | $22.21 | $55.26 | 102,600 | — | — |
| 2017-07-27 | $21.99 | $54.71 | 105,700 | — | — |
| 2017-07-26 | $21.92 | $54.54 | 138,200 | — | — |
| 2017-07-25 | $22.71 | $56.50 | 254,000 | — | — |
| 2017-07-24 | $20.73 | $51.57 | 54,300 | — | — |
| 2017-07-21 | $20.99 | $52.22 | 65,900 | — | — |
| 2017-07-20 | $21.31 | $53.02 | 87,100 | — | — |
| 2017-07-19 | $21.11 | $52.52 | 95,300 | — | — |
| 2017-07-18 | $20.69 | $51.47 | 57,300 | — | — |
| 2017-07-17 | $20.63 | $51.33 | 84,600 | — | — |
| 2017-07-14 | $20.49 | $50.98 | 65,400 | — | — |
| 2017-07-13 | $20.35 | $50.63 | 71,100 | — | — |
| 2017-07-12 | $20.28 | $50.45 | 116,800 | — | — |
| 2017-07-11 | $19.46 | $48.41 | 63,200 | — | — |
| 2017-07-10 | $19.68 | $48.96 | 111,500 | — | — |
| 2017-07-07 | $19.87 | $49.43 | 249,900 | — | — |
| 2017-07-06 | $18.43 | $45.85 | 61,500 | — | — |
| 2017-07-05 | $18.51 | $46.05 | 34,600 | — | — |
| 2017-07-03 | $18.54 | $46.13 | 42,000 | — | — |
| 2017-06-30 | $18.21 | $45.30 | 43,000 | — | — |
| 2017-06-29 | $18.31 | $45.55 | 38,900 | — | — |
| 2017-06-28 | $18.57 | $46.20 | 110,800 | — | — |
| 2017-06-27 | $18.22 | $45.33 | 85,000 | — | — |
| 2017-06-26 | $18.22 | $45.33 | 38,900 | — | — |
| 2017-06-23 | $18.09 | $45.01 | 35,400 | — | — |
| 2017-06-22 | $18.08 | $44.98 | 45,900 | — | — |
| 2017-06-21 | $17.63 | $43.86 | 80,800 | — | — |
| 2017-06-20 | $18.22 | $45.33 | 64,600 | — | — |
| 2017-06-19 | $18.25 | $45.40 | 51,000 | — | — |
| 2017-06-16 | $18.50 | $46.03 | 214,900 | — | — |
| 2017-06-15 | $17.36 | $43.19 | 66,500 | — | — |
| 2017-06-14 | $17.37 | $43.22 | 48,300 | — | — |
| 2017-06-13 | $17.56 | $43.69 | 70,900 | — | — |
| 2017-06-12 | $17.54 | $43.64 | 76,000 | — | — |
| 2017-06-09 | $17.83 | $44.36 | 97,700 | — | — |
| 2017-06-08 | $17.91 | $44.56 | 65,600 | — | — |
| 2017-06-07 | $17.66 | $43.94 | 54,300 | — | — |
| 2017-06-06 | $17.66 | $43.94 | 67,000 | — | — |
| 2017-06-05 | $17.39 | $43.26 | 126,500 | — | — |
| 2017-06-02 | $18.21 | $43.07 | 175,600 | — | — |
| 2017-06-01 | $18.58 | $43.94 | 111,200 | — | — |
| 2017-05-31 | $18.22 | $43.09 | 82,100 | — | — |
| 2017-05-30 | $18.40 | $43.52 | 112,700 | — | — |
| 2017-05-26 | $17.99 | $42.55 | 140,600 | — | — |
| 2017-05-25 | $17.30 | $40.91 | 74,900 | — | — |
| 2017-05-24 | $16.75 | $39.61 | 61,800 | — | — |
| 2017-05-23 | $17.03 | $40.28 | 38,700 | — | — |
| 2017-05-22 | $16.90 | $39.97 | 47,300 | — | — |
| 2017-05-19 | $17.01 | $40.23 | 51,400 | — | — |
| 2017-05-18 | $16.61 | $39.28 | 35,400 | — | — |
| 2017-05-17 | $16.67 | $39.42 | 55,000 | — | — |
| 2017-05-16 | $17.36 | $41.06 | 55,600 | — | — |
| 2017-05-15 | $16.91 | $39.99 | 123,200 | — | — |
| 2017-05-12 | $17.07 | $40.37 | 72,000 | — | — |
| 2017-05-11 | $17.35 | $41.03 | 79,500 | — | — |
| 2017-05-10 | $17.99 | $42.55 | 139,000 | — | — |
| 2017-05-09 | $18.08 | $42.76 | 140,100 | — | — |
| 2017-05-08 | $18.73 | $44.30 | 77,400 | — | — |
| 2017-05-05 | $18.33 | $43.35 | 37,300 | — | — |
| 2017-05-04 | $18.28 | $43.23 | 158,800 | — | — |
| 2017-05-03 | $19.64 | $46.45 | 216,900 | — | — |
| 2017-05-02 | $18.92 | $44.74 | 55,900 | — | — |
| 2017-05-01 | $19.39 | $45.86 | 72,700 | — | — |
| 2017-04-28 | $19.40 | $45.88 | 121,100 | — | — |
| 2017-04-27 | $18.75 | $44.34 | 76,500 | — | — |
| 2017-04-26 | $18.30 | $43.28 | 38,400 | — | — |
| 2017-04-25 | $18.06 | $42.71 | 72,600 | — | — |
| 2017-04-24 | $17.71 | $41.88 | 72,700 | — | — |
| 2017-04-21 | $17.63 | $41.69 | 97,600 | — | — |
| 2017-04-20 | $17.75 | $41.98 | 73,100 | — | — |
| 2017-04-19 | $17.04 | $40.30 | 148,000 | — | — |
| 2017-04-18 | $17.62 | $41.67 | 65,500 | — | — |
| 2017-04-17 | $17.81 | $42.12 | 48,100 | — | — |
| 2017-04-13 | $17.64 | $41.72 | 56,000 | — | — |
| 2017-04-12 | $17.73 | $41.93 | 67,800 | — | — |
| 2017-04-11 | $18.41 | $43.54 | 67,700 | — | — |
| 2017-04-10 | $18.47 | $43.68 | 116,100 | — | — |
| 2017-04-07 | $18.60 | $43.99 | 78,400 | — | — |
| 2017-04-06 | $18.65 | $44.11 | 113,800 | — | — |
| 2017-04-05 | $18.12 | $42.85 | 160,900 | — | — |
| 2017-04-04 | $18.52 | $43.80 | 97,300 | — | — |
| 2017-04-03 | $18.35 | $43.40 | 125,900 | — | — |
| 2017-03-31 | $18.51 | $43.78 | 98,700 | — | — |
| 2017-03-30 | $18.27 | $43.21 | 63,000 | — | — |
| 2017-03-29 | $17.93 | $42.40 | 70,300 | — | — |
| 2017-03-28 | $17.82 | $42.14 | 55,500 | — | — |
| 2017-03-27 | $17.81 | $42.12 | 125,700 | — | — |
| 2017-03-24 | $17.55 | $41.50 | 157,900 | — | — |
| 2017-03-23 | $17.99 | $42.55 | 98,500 | — | — |
| 2017-03-22 | $17.86 | $42.24 | 149,200 | — | — |
| 2017-03-21 | $17.19 | $40.65 | 196,700 | — | — |
| 2017-03-20 | $18.40 | $43.52 | 151,000 | — | — |
| 2017-03-17 | $18.88 | $44.65 | 86,400 | — | — |
| 2017-03-16 | $18.65 | $44.11 | 134,300 | — | — |
| 2017-03-15 | $18.30 | $43.28 | 99,500 | — | — |
| 2017-03-14 | $17.41 | $41.17 | 74,500 | — | — |
| 2017-03-13 | $17.73 | $41.93 | 98,700 | — | — |
| 2017-03-10 | $17.34 | $41.01 | 80,300 | — | — |
| 2017-03-09 | $16.70 | $39.49 | 91,900 | — | — |
| 2017-03-08 | $17.28 | $40.87 | 136,200 | — | — |
| 2017-03-07 | $16.49 | $39.00 | 156,300 | — | — |
| 2017-03-06 | $15.97 | $37.77 | 67,200 | — | — |
| 2017-03-03 | $16.09 | $38.05 | 77,300 | — | — |
| 2017-03-02 | $16.08 | $38.03 | 35,300 | — | — |
| 2017-03-01 | $16.30 | $38.55 | 88,900 | — | — |
| 2017-02-28 | $15.97 | $37.77 | 73,500 | — | — |
| 2017-02-27 | $15.96 | $37.74 | 123,000 | — | — |
| 2017-02-24 | $15.73 | $37.20 | 184,500 | — | — |
| 2017-02-23 | $14.92 | $35.29 | 222,900 | — | — |
| 2017-02-22 | $14.48 | $34.24 | 419,900 | — | — |
| 2017-02-21 | $13.79 | $32.61 | 114,200 | — | — |
| 2017-02-17 | $13.77 | $32.57 | 59,800 | — | — |
| 2017-02-16 | $13.85 | $32.75 | 54,000 | — | — |
| 2017-02-15 | $14.05 | $33.23 | 44,400 | — | — |
| 2017-02-14 | $13.99 | $33.09 | 37,000 | — | — |
| 2017-02-13 | $14.04 | $33.20 | 48,200 | — | — |
| 2017-02-10 | $14.20 | $33.58 | 30,900 | — | — |
| 2017-02-09 | $14.26 | $33.72 | 25,800 | — | — |
| 2017-02-08 | $14.22 | $33.63 | 25,000 | — | — |
| 2017-02-07 | $14.01 | $33.13 | 34,800 | — | — |
| 2017-02-06 | $14.09 | $33.32 | 16,100 | — | — |
| 2017-02-03 | $14.25 | $33.70 | 28,300 | — | — |
| 2017-02-02 | $13.98 | $33.06 | 18,200 | — | — |
| 2017-02-01 | $13.82 | $32.68 | 38,500 | — | — |
| 2017-01-31 | $13.91 | $32.90 | 122,900 | — | — |
| 2017-01-30 | $13.85 | $32.75 | 58,700 | — | — |
| 2017-01-27 | $13.88 | $32.83 | 24,700 | — | — |
| 2017-01-26 | $14.00 | $33.11 | 26,600 | — | — |
| 2017-01-25 | $14.29 | $33.80 | 28,800 | — | — |
| 2017-01-24 | $14.08 | $33.30 | 42,300 | — | — |
| 2017-01-23 | $14.14 | $33.44 | 46,600 | — | — |
| 2017-01-20 | $13.82 | $32.68 | 38,000 | — | — |
| 2017-01-19 | $13.64 | $32.26 | 26,000 | — | — |
| 2017-01-18 | $13.39 | $31.67 | 51,700 | — | — |
| 2017-01-17 | $13.27 | $31.38 | 45,900 | — | — |
| 2017-01-13 | $13.61 | $32.19 | 56,800 | — | — |
| 2017-01-12 | $14.05 | $33.23 | 44,900 | — | — |
| 2017-01-11 | $14.07 | $33.27 | 42,300 | — | — |
| 2017-01-10 | $14.12 | $33.39 | 37,200 | — | — |
| 2017-01-09 | $13.94 | $32.97 | 33,700 | — | — |
| 2017-01-06 | $13.99 | $33.09 | 32,200 | — | — |
| 2017-01-05 | $14.23 | $33.65 | 48,700 | — | — |
| 2017-01-04 | $14.43 | $34.13 | 53,500 | — | — |
| 2017-01-03 | $13.98 | $33.06 | 48,300 | — | — |