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
- 1981-06-09 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 | $27.15 | $27.94 | 78,100 | — | — |
| 2017-12-28 | $26.65 | $27.43 | 35,700 | — | — |
| 2017-12-27 | $26.00 | $26.76 | 59,100 | — | — |
| 2017-12-26 | $26.00 | $26.76 | 47,200 | — | — |
| 2017-12-22 | $25.45 | $26.19 | 30,100 | — | — |
| 2017-12-21 | $25.70 | $26.45 | 42,700 | — | — |
| 2017-12-20 | $24.80 | $25.52 | 36,800 | — | — |
| 2017-12-19 | $24.95 | $25.68 | 47,300 | — | — |
| 2017-12-18 | $24.20 | $24.90 | 39,500 | — | — |
| 2017-12-15 | $23.85 | $24.54 | 56,200 | — | — |
| 2017-12-14 | $23.05 | $23.72 | 45,000 | — | — |
| 2017-12-13 | $23.65 | $24.34 | 38,500 | — | — |
| 2017-12-12 | $22.85 | $23.51 | 22,800 | — | — |
| 2017-12-11 | $23.00 | $23.67 | 36,700 | — | — |
| 2017-12-08 | $22.65 | $23.31 | 49,800 | — | — |
| 2017-12-07 | $23.05 | $23.72 | 36,100 | — | — |
| 2017-12-06 | $22.80 | $23.46 | 27,200 | — | — |
| 2017-12-05 | $22.90 | $23.57 | 30,900 | — | — |
| 2017-12-04 | $23.25 | $23.93 | 37,200 | — | — |
| 2017-12-01 | $23.00 | $23.67 | 45,600 | — | — |
| 2017-11-30 | $23.10 | $23.77 | 32,500 | — | — |
| 2017-11-29 | $23.00 | $23.67 | 39,800 | — | — |
| 2017-11-28 | $22.40 | $23.05 | 34,100 | — | — |
| 2017-11-27 | $21.90 | $22.54 | 34,500 | — | — |
| 2017-11-24 | $22.30 | $22.95 | 15,300 | — | — |
| 2017-11-22 | $22.45 | $23.10 | 19,100 | — | — |
| 2017-11-21 | $22.65 | $23.31 | 50,400 | — | — |
| 2017-11-20 | $21.75 | $22.38 | 44,700 | — | — |
| 2017-11-17 | $21.65 | $22.28 | 41,300 | — | — |
| 2017-11-16 | $21.80 | $22.43 | 37,600 | — | — |
| 2017-11-15 | $21.60 | $22.23 | 41,700 | — | — |
| 2017-11-14 | $21.80 | $22.43 | 48,400 | — | — |
| 2017-11-13 | $22.20 | $22.85 | 42,100 | — | — |
| 2017-11-10 | $22.50 | $23.15 | 50,900 | — | — |
| 2017-11-09 | $21.95 | $22.59 | 55,600 | — | — |
| 2017-11-08 | $22.20 | $22.85 | 99,100 | — | — |
| 2017-11-07 | $23.75 | $24.44 | 80,000 | — | — |
| 2017-11-06 | $24.80 | $25.52 | 43,700 | — | — |
| 2017-11-03 | $24.80 | $25.52 | 63,300 | — | — |
| 2017-11-02 | $24.65 | $25.37 | 45,800 | — | — |
| 2017-11-01 | $24.40 | $25.11 | 53,100 | — | — |
| 2017-10-31 | $24.90 | $25.62 | 91,200 | — | — |
| 2017-10-30 | $24.60 | $25.32 | 75,200 | — | — |
| 2017-10-27 | $25.60 | $26.34 | 37,500 | — | — |
| 2017-10-26 | $25.85 | $26.60 | 62,600 | — | — |
| 2017-10-25 | $25.80 | $26.55 | 25,100 | — | — |
| 2017-10-24 | $26.00 | $26.76 | 58,300 | — | — |
| 2017-10-23 | $25.90 | $26.65 | 50,600 | — | — |
| 2017-10-20 | $26.10 | $26.86 | 30,200 | — | — |
| 2017-10-19 | $25.85 | $26.60 | 38,700 | — | — |
| 2017-10-18 | $25.80 | $26.55 | 43,500 | — | — |
| 2017-10-17 | $25.70 | $26.45 | 22,400 | — | — |
| 2017-10-16 | $26.05 | $26.81 | 79,400 | — | — |
| 2017-10-13 | $25.60 | $26.34 | 42,700 | — | — |
| 2017-10-12 | $25.65 | $26.40 | 50,700 | — | — |
| 2017-10-11 | $25.70 | $26.45 | 99,600 | — | — |
| 2017-10-10 | $24.90 | $25.62 | 66,500 | — | — |
| 2017-10-09 | $24.40 | $25.11 | 63,200 | — | — |
| 2017-10-06 | $24.15 | $24.85 | 56,300 | — | — |
| 2017-10-05 | $24.15 | $24.85 | 38,300 | — | — |
| 2017-10-04 | $23.75 | $24.44 | 54,400 | — | — |
| 2017-10-03 | $23.85 | $24.54 | 38,400 | — | — |
| 2017-10-02 | $23.40 | $24.08 | 98,500 | — | — |
| 2017-09-29 | $22.75 | $23.41 | 129,300 | — | — |
| 2017-09-28 | $22.80 | $23.46 | 75,900 | — | — |
| 2017-09-27 | $22.15 | $22.79 | 82,700 | — | — |
| 2017-09-26 | $20.75 | $21.35 | 81,200 | — | — |
| 2017-09-25 | $20.70 | $21.30 | 52,300 | — | — |
| 2017-09-22 | $20.35 | $20.94 | 67,600 | — | — |
| 2017-09-21 | $20.60 | $21.20 | 33,300 | — | — |
| 2017-09-20 | $20.15 | $20.74 | 71,000 | — | — |
| 2017-09-19 | $20.50 | $21.10 | 37,400 | — | — |
| 2017-09-18 | $20.15 | $20.74 | 112,700 | — | — |
| 2017-09-15 | $19.60 | $20.17 | 71,200 | — | — |
| 2017-09-14 | $19.80 | $20.38 | 27,700 | — | — |
| 2017-09-13 | $19.75 | $20.32 | 35,100 | — | — |
| 2017-09-12 | $19.55 | $20.12 | 33,300 | — | — |
| 2017-09-11 | $19.30 | $19.86 | 40,500 | — | — |
| 2017-09-08 | $18.90 | $19.45 | 61,500 | — | — |
| 2017-09-07 | $18.85 | $19.40 | 65,000 | — | — |
| 2017-09-06 | $19.20 | $19.76 | 50,600 | — | — |
| 2017-09-05 | $19.10 | $19.66 | 108,500 | — | — |
| 2017-09-01 | $19.00 | $19.55 | 31,200 | — | — |
| 2017-08-31 | $19.10 | $19.66 | 91,500 | — | — |
| 2017-08-30 | $18.85 | $19.40 | 56,900 | — | — |
| 2017-08-29 | $18.75 | $19.30 | 109,700 | — | — |
| 2017-08-28 | $18.15 | $18.68 | 32,500 | — | — |
| 2017-08-25 | $18.35 | $18.88 | 54,900 | — | — |
| 2017-08-24 | $18.25 | $18.78 | 72,100 | — | — |
| 2017-08-23 | $18.50 | $19.04 | 70,200 | — | — |
| 2017-08-22 | $18.10 | $18.63 | 58,700 | — | — |
| 2017-08-21 | $17.80 | $18.32 | 35,600 | — | — |
| 2017-08-18 | $18.30 | $18.83 | 78,500 | — | — |
| 2017-08-17 | $18.00 | $18.52 | 68,000 | — | — |
| 2017-08-16 | $18.40 | $18.94 | 114,700 | — | — |
| 2017-08-15 | $18.40 | $18.94 | 67,500 | — | — |
| 2017-08-14 | $18.80 | $19.35 | 46,400 | — | — |
| 2017-08-11 | $18.85 | $19.40 | 36,100 | — | — |
| 2017-08-10 | $18.75 | $19.30 | 45,800 | — | — |
| 2017-08-09 | $19.05 | $19.60 | 31,400 | — | — |
| 2017-08-08 | $19.20 | $19.76 | 68,400 | — | — |
| 2017-08-07 | $19.20 | $19.76 | 88,300 | — | — |
| 2017-08-04 | $18.75 | $19.30 | 64,300 | — | — |
| 2017-08-03 | $17.15 | $17.65 | 85,100 | — | — |
| 2017-08-02 | $17.50 | $18.01 | 56,500 | — | — |
| 2017-08-01 | $17.70 | $18.22 | 37,900 | — | — |
| 2017-07-31 | $17.60 | $18.11 | 44,800 | — | — |
| 2017-07-28 | $18.20 | $18.73 | 50,800 | — | — |
| 2017-07-27 | $17.30 | $17.80 | 156,900 | — | — |
| 2017-07-26 | $17.65 | $18.16 | 80,200 | — | — |
| 2017-07-25 | $19.05 | $19.60 | 141,000 | — | — |
| 2017-07-24 | $19.20 | $19.76 | 100,300 | — | — |
| 2017-07-21 | $19.40 | $19.96 | 96,300 | — | — |
| 2017-07-20 | $20.35 | $20.94 | 69,800 | — | — |
| 2017-07-19 | $20.65 | $21.25 | 86,700 | — | — |
| 2017-07-18 | $20.50 | $21.10 | 52,400 | — | — |
| 2017-07-17 | $20.75 | $21.35 | 42,500 | — | — |
| 2017-07-14 | $21.15 | $21.77 | 24,700 | — | — |
| 2017-07-13 | $21.25 | $21.87 | 37,500 | — | — |
| 2017-07-12 | $21.10 | $21.71 | 52,100 | — | — |
| 2017-07-11 | $21.10 | $21.71 | 71,600 | — | — |
| 2017-07-10 | $20.70 | $21.30 | 64,100 | — | — |
| 2017-07-07 | $21.40 | $22.02 | 36,000 | — | — |
| 2017-07-06 | $20.85 | $21.46 | 80,600 | — | — |
| 2017-07-05 | $21.40 | $22.02 | 91,100 | — | — |
| 2017-07-03 | $21.70 | $22.33 | 32,300 | — | — |
| 2017-06-30 | $21.45 | $22.07 | 107,200 | — | — |
| 2017-06-29 | $21.10 | $21.71 | 109,800 | — | — |
| 2017-06-28 | $20.50 | $21.10 | 76,600 | — | — |
| 2017-06-27 | $20.70 | $21.30 | 56,400 | — | — |
| 2017-06-26 | $20.50 | $21.10 | 155,400 | — | — |
| 2017-06-23 | $19.45 | $20.02 | 998,600 | — | — |
| 2017-06-22 | $18.60 | $19.14 | 102,200 | — | — |
| 2017-06-21 | $18.85 | $19.40 | 120,900 | — | — |
| 2017-06-20 | $19.40 | $19.96 | 53,700 | — | — |
| 2017-06-19 | $19.75 | $20.32 | 29,700 | — | — |
| 2017-06-16 | $19.60 | $20.17 | 39,200 | — | — |
| 2017-06-15 | $19.50 | $20.07 | 35,100 | — | — |
| 2017-06-14 | $19.15 | $19.71 | 26,400 | — | — |
| 2017-06-13 | $19.60 | $20.17 | 31,800 | — | — |
| 2017-06-12 | $19.85 | $20.43 | 46,300 | — | — |
| 2017-06-09 | $19.60 | $20.17 | 72,900 | — | — |
| 2017-06-08 | $19.15 | $19.71 | 32,900 | — | — |
| 2017-06-07 | $18.40 | $18.94 | 18,900 | — | — |
| 2017-06-06 | $18.70 | $19.24 | 26,700 | — | — |
| 2017-06-05 | $19.10 | $19.66 | 60,200 | — | — |
| 2017-06-02 | $18.75 | $19.30 | 56,100 | — | — |
| 2017-06-01 | $18.35 | $18.88 | 52,000 | — | — |
| 2017-05-31 | $17.95 | $18.47 | 22,400 | — | — |
| 2017-05-30 | $17.70 | $18.22 | 25,800 | — | — |
| 2017-05-26 | $17.60 | $18.11 | 18,900 | — | — |
| 2017-05-25 | $17.35 | $17.85 | 34,700 | — | — |
| 2017-05-24 | $17.35 | $17.85 | 23,800 | — | — |
| 2017-05-23 | $18.25 | $18.78 | 36,200 | — | — |
| 2017-05-22 | $17.50 | $18.01 | 29,200 | — | — |
| 2017-05-19 | $17.95 | $18.47 | 44,200 | — | — |
| 2017-05-18 | $17.70 | $18.22 | 22,200 | — | — |
| 2017-05-17 | $17.30 | $17.80 | 28,700 | — | — |
| 2017-05-16 | $18.25 | $18.78 | 21,000 | — | — |
| 2017-05-15 | $18.25 | $18.78 | 54,700 | — | — |
| 2017-05-12 | $18.15 | $18.68 | 37,100 | — | — |
| 2017-05-11 | $18.00 | $18.52 | 48,000 | — | — |
| 2017-05-10 | $17.40 | $17.91 | 50,900 | — | — |
| 2017-05-09 | $17.75 | $18.27 | 44,400 | — | — |
| 2017-05-08 | $17.55 | $18.06 | 33,400 | — | — |
| 2017-05-05 | $16.90 | $17.39 | 53,300 | — | — |
| 2017-05-04 | $17.10 | $17.60 | 74,000 | — | — |
| 2017-05-03 | $17.80 | $18.32 | 324,900 | — | — |
| 2017-05-02 | $14.85 | $15.28 | 35,300 | — | — |
| 2017-05-01 | $14.15 | $14.56 | 42,900 | — | — |
| 2017-04-28 | $14.20 | $14.61 | 18,000 | — | — |
| 2017-04-27 | $14.00 | $14.41 | 23,500 | — | — |
| 2017-04-26 | $14.00 | $14.41 | 32,500 | — | — |
| 2017-04-25 | $13.90 | $14.30 | 22,100 | — | — |
| 2017-04-24 | $13.60 | $14.00 | 21,400 | — | — |
| 2017-04-21 | $13.40 | $13.79 | 10,100 | — | — |
| 2017-04-20 | $13.55 | $13.94 | 61,900 | — | — |
| 2017-04-19 | $13.25 | $13.64 | 15,800 | — | — |
| 2017-04-18 | $13.45 | $13.84 | 51,200 | — | — |
| 2017-04-17 | $13.20 | $13.58 | 77,900 | — | — |
| 2017-04-13 | $13.60 | $14.00 | 40,500 | — | — |
| 2017-04-12 | $13.20 | $13.58 | 47,100 | — | — |
| 2017-04-11 | $13.85 | $14.25 | 32,800 | — | — |
| 2017-04-10 | $13.70 | $14.10 | 58,200 | — | — |
| 2017-04-07 | $13.30 | $13.69 | 134,600 | — | — |
| 2017-04-06 | $13.05 | $13.43 | 82,500 | — | — |
| 2017-04-05 | $12.30 | $12.66 | 79,200 | — | — |
| 2017-04-04 | $12.25 | $12.61 | 40,400 | — | — |
| 2017-04-03 | $12.40 | $12.76 | 60,600 | — | — |
| 2017-03-31 | $12.50 | $12.86 | 108,400 | — | — |
| 2017-03-30 | $12.90 | $13.28 | 116,900 | — | — |
| 2017-03-29 | $12.80 | $13.17 | 145,400 | — | — |
| 2017-03-28 | $12.25 | $12.61 | 107,700 | — | — |
| 2017-03-27 | $12.20 | $12.56 | 40,000 | — | — |
| 2017-03-24 | $12.55 | $12.92 | 39,000 | — | — |
| 2017-03-23 | $12.55 | $12.92 | 18,000 | — | — |
| 2017-03-22 | $12.65 | $13.02 | 52,400 | — | — |
| 2017-03-21 | $12.70 | $13.07 | 36,500 | — | — |
| 2017-03-20 | $13.55 | $13.94 | 52,500 | — | — |
| 2017-03-17 | $12.90 | $13.28 | 136,400 | — | — |
| 2017-03-16 | $13.35 | $13.74 | 91,200 | — | — |
| 2017-03-15 | $13.30 | $13.69 | 23,200 | — | — |
| 2017-03-14 | $13.35 | $13.74 | 52,600 | — | — |
| 2017-03-13 | $13.45 | $13.84 | 33,600 | — | — |
| 2017-03-10 | $13.95 | $14.36 | 71,700 | — | — |
| 2017-03-09 | $13.85 | $14.25 | 29,300 | — | — |
| 2017-03-08 | $13.80 | $14.20 | 46,300 | — | — |
| 2017-03-07 | $13.75 | $14.15 | 48,700 | — | — |
| 2017-03-06 | $13.70 | $14.10 | 41,700 | — | — |
| 2017-03-03 | $14.43 | $14.85 | 91,600 | — | — |
| 2017-03-02 | $14.50 | $14.92 | 105,000 | — | — |
| 2017-03-01 | $14.45 | $14.87 | 50,300 | — | — |
| 2017-02-28 | $13.95 | $14.36 | 19,100 | — | — |
| 2017-02-27 | $14.75 | $15.18 | 26,700 | — | — |
| 2017-02-24 | $14.45 | $14.87 | 78,500 | — | — |
| 2017-02-23 | $13.55 | $13.94 | 38,000 | — | — |
| 2017-02-22 | $13.50 | $13.89 | 57,500 | — | — |
| 2017-02-21 | $13.25 | $13.64 | 16,000 | — | — |
| 2017-02-17 | $13.45 | $13.84 | 24,000 | — | — |
| 2017-02-16 | $13.70 | $14.10 | 25,700 | — | — |
| 2017-02-15 | $13.65 | $14.05 | 41,400 | — | — |
| 2017-02-14 | $14.10 | $14.51 | 20,500 | — | — |
| 2017-02-13 | $14.35 | $14.77 | 31,000 | — | — |
| 2017-02-10 | $14.05 | $14.46 | 22,800 | — | — |
| 2017-02-09 | $13.60 | $14.00 | 9,100 | — | — |
| 2017-02-08 | $13.60 | $14.00 | 35,600 | — | — |
| 2017-02-07 | $14.10 | $14.51 | 11,600 | — | — |
| 2017-02-06 | $14.40 | $14.82 | 14,700 | — | — |
| 2017-02-03 | $14.60 | $15.02 | 33,800 | — | — |
| 2017-02-02 | $14.40 | $14.82 | 14,000 | — | — |
| 2017-02-01 | $15.00 | $15.44 | 20,100 | — | — |
| 2017-01-31 | $15.00 | $15.44 | 25,100 | — | — |
| 2017-01-30 | $14.65 | $15.08 | 32,800 | — | — |
| 2017-01-27 | $15.70 | $16.16 | 30,200 | — | — |
| 2017-01-26 | $15.63 | $16.08 | 53,000 | — | — |
| 2017-01-25 | $14.95 | $15.39 | 59,100 | — | — |
| 2017-01-24 | $14.70 | $15.13 | 70,000 | — | — |
| 2017-01-23 | $13.55 | $13.94 | 68,300 | — | — |
| 2017-01-20 | $13.70 | $14.10 | 32,000 | — | — |
| 2017-01-19 | $13.90 | $14.30 | 53,700 | — | — |
| 2017-01-18 | $13.85 | $14.25 | 100,100 | — | — |
| 2017-01-17 | $13.05 | $13.43 | 47,100 | — | — |
| 2017-01-13 | $13.35 | $13.74 | 38,700 | — | — |
| 2017-01-12 | $13.15 | $13.53 | 32,600 | — | — |
| 2017-01-11 | $13.90 | $14.30 | 34,700 | — | — |
| 2017-01-10 | $13.65 | $14.05 | 21,500 | — | — |
| 2017-01-09 | $13.75 | $14.15 | 59,500 | — | — |
| 2017-01-06 | $14.25 | $14.66 | 25,600 | — | — |
| 2017-01-05 | $14.35 | $14.77 | 46,300 | — | — |
| 2017-01-04 | $14.60 | $15.02 | 40,600 | — | — |
| 2017-01-03 | $14.30 | $14.72 | 62,100 | — | — |