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
- 2003-11-25 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 | $23.41 | $58.41 | 131,400 | — | — |
| 2017-12-28 | $23.29 | $58.11 | 131,800 | — | — |
| 2017-12-27 | $23.18 | $57.83 | 86,400 | — | — |
| 2017-12-26 | $23.10 | $57.64 | 104,000 | — | — |
| 2017-12-22 | $23.16 | $57.78 | 186,200 | — | — |
| 2017-12-21 | $22.91 | $57.16 | 240,800 | — | — |
| 2017-12-20 | $22.99 | $57.36 | 139,100 | — | — |
| 2017-12-19 | $22.94 | $57.24 | 173,000 | — | — |
| 2017-12-18 | $22.94 | $57.24 | 159,200 | — | — |
| 2017-12-15 | $22.79 | $56.86 | 200,900 | — | — |
| 2017-12-14 | $22.71 | $56.66 | 143,600 | — | — |
| 2017-12-13 | $22.71 | $56.66 | 125,100 | — | — |
| 2017-12-12 | $22.61 | $56.41 | 135,400 | — | — |
| 2017-12-11 | $22.57 | $56.31 | 103,700 | — | — |
| 2017-12-08 | $22.54 | $56.24 | 158,100 | — | — |
| 2017-12-07 | $22.48 | $56.09 | 115,100 | — | — |
| 2017-12-06 | $22.71 | $56.39 | 150,600 | — | — |
| 2017-12-05 | $22.68 | $56.31 | 165,000 | — | — |
| 2017-12-04 | $22.62 | $56.16 | 202,900 | — | — |
| 2017-12-01 | $22.59 | $56.09 | 115,400 | — | — |
| 2017-11-30 | $22.65 | $56.24 | 207,600 | — | — |
| 2017-11-29 | $22.45 | $55.74 | 191,100 | — | — |
| 2017-11-28 | $22.44 | $55.72 | 159,500 | — | — |
| 2017-11-27 | $22.36 | $55.52 | 111,100 | — | — |
| 2017-11-24 | $22.50 | $55.87 | 88,500 | — | — |
| 2017-11-22 | $22.30 | $55.37 | 124,900 | — | — |
| 2017-11-21 | $22.25 | $55.25 | 120,500 | — | — |
| 2017-11-20 | $22.09 | $54.85 | 120,000 | — | — |
| 2017-11-17 | $21.95 | $54.50 | 126,400 | — | — |
| 2017-11-16 | $21.86 | $54.28 | 169,100 | — | — |
| 2017-11-15 | $21.76 | $54.03 | 192,000 | — | — |
| 2017-11-14 | $21.88 | $54.33 | 146,700 | — | — |
| 2017-11-13 | $22.05 | $54.48 | 142,100 | — | — |
| 2017-11-10 | $22.32 | $55.14 | 104,200 | — | — |
| 2017-11-09 | $22.39 | $55.32 | 120,200 | — | — |
| 2017-11-08 | $22.43 | $55.41 | 102,600 | — | — |
| 2017-11-07 | $22.43 | $55.41 | 144,600 | — | — |
| 2017-11-06 | $22.53 | $55.66 | 112,400 | — | — |
| 2017-11-03 | $22.60 | $55.83 | 134,300 | — | — |
| 2017-11-02 | $22.60 | $55.83 | 66,900 | — | — |
| 2017-11-01 | $22.61 | $55.86 | 101,100 | — | — |
| 2017-10-31 | $22.54 | $55.69 | 172,000 | — | — |
| 2017-10-30 | $22.55 | $55.71 | 107,800 | — | — |
| 2017-10-27 | $22.61 | $55.86 | 135,200 | — | — |
| 2017-10-26 | $22.46 | $55.49 | 183,100 | — | — |
| 2017-10-25 | $22.56 | $55.74 | 215,800 | — | — |
| 2017-10-24 | $22.67 | $56.01 | 167,600 | — | — |
| 2017-10-23 | $22.62 | $55.88 | 162,600 | — | — |
| 2017-10-20 | $22.75 | $56.21 | 138,800 | — | — |
| 2017-10-19 | $22.62 | $55.88 | 129,200 | — | — |
| 2017-10-18 | $22.66 | $55.98 | 137,800 | — | — |
| 2017-10-17 | $22.64 | $55.93 | 134,300 | — | — |
| 2017-10-16 | $22.63 | $55.91 | 93,500 | — | — |
| 2017-10-13 | $22.75 | $55.93 | 109,700 | — | — |
| 2017-10-12 | $22.67 | $55.74 | 135,500 | — | — |
| 2017-10-11 | $22.66 | $55.71 | 111,200 | — | — |
| 2017-10-10 | $22.66 | $55.71 | 122,100 | — | — |
| 2017-10-09 | $22.64 | $55.66 | 110,800 | — | — |
| 2017-10-06 | $22.63 | $55.64 | 130,500 | — | — |
| 2017-10-05 | $22.66 | $55.71 | 154,700 | — | — |
| 2017-10-04 | $22.53 | $55.39 | 163,800 | — | — |
| 2017-10-03 | $22.61 | $55.59 | 146,900 | — | — |
| 2017-10-02 | $22.54 | $55.42 | 104,700 | — | — |
| 2017-09-29 | $22.39 | $55.05 | 132,200 | — | — |
| 2017-09-28 | $22.34 | $54.93 | 152,000 | — | — |
| 2017-09-27 | $22.31 | $54.85 | 186,500 | — | — |
| 2017-09-26 | $22.25 | $54.70 | 136,400 | — | — |
| 2017-09-25 | $22.17 | $54.51 | 169,600 | — | — |
| 2017-09-22 | $22.05 | $54.21 | 132,100 | — | — |
| 2017-09-21 | $22.05 | $54.21 | 95,900 | — | — |
| 2017-09-20 | $22.16 | $54.48 | 108,900 | — | — |
| 2017-09-19 | $22.05 | $54.21 | 175,400 | — | — |
| 2017-09-18 | $21.95 | $53.97 | 134,100 | — | — |
| 2017-09-15 | $21.88 | $53.79 | 115,500 | — | — |
| 2017-09-14 | $21.82 | $53.65 | 110,600 | — | — |
| 2017-09-13 | $21.93 | $53.65 | 111,600 | — | — |
| 2017-09-12 | $21.80 | $53.33 | 126,400 | — | — |
| 2017-09-11 | $21.71 | $53.11 | 116,600 | — | — |
| 2017-09-08 | $21.57 | $52.77 | 117,000 | — | — |
| 2017-09-07 | $21.58 | $52.79 | 65,600 | — | — |
| 2017-09-06 | $21.56 | $52.74 | 128,300 | — | — |
| 2017-09-05 | $21.46 | $52.50 | 160,400 | — | — |
| 2017-09-01 | $21.76 | $53.23 | 98,900 | — | — |
| 2017-08-31 | $21.57 | $52.77 | 102,900 | — | — |
| 2017-08-30 | $21.49 | $52.57 | 132,200 | — | — |
| 2017-08-29 | $21.40 | $52.35 | 110,600 | — | — |
| 2017-08-28 | $21.42 | $52.40 | 159,700 | — | — |
| 2017-08-25 | $21.54 | $52.69 | 135,500 | — | — |
| 2017-08-24 | $21.46 | $52.50 | 118,300 | — | — |
| 2017-08-23 | $21.46 | $52.50 | 134,100 | — | — |
| 2017-08-22 | $21.38 | $52.30 | 186,100 | — | — |
| 2017-08-21 | $21.13 | $51.69 | 155,000 | — | — |
| 2017-08-18 | $21.35 | $52.23 | 130,100 | — | — |
| 2017-08-17 | $21.38 | $52.30 | 215,200 | — | — |
| 2017-08-16 | $21.67 | $53.01 | 180,200 | — | — |
| 2017-08-15 | $21.72 | $53.13 | 157,800 | — | — |
| 2017-08-14 | $21.83 | $53.13 | 169,800 | — | — |
| 2017-08-11 | $21.54 | $52.43 | 292,000 | — | — |
| 2017-08-10 | $21.33 | $51.92 | 439,300 | — | — |
| 2017-08-09 | $22.08 | $53.74 | 253,500 | — | — |
| 2017-08-08 | $22.31 | $54.30 | 164,700 | — | — |
| 2017-08-07 | $22.40 | $54.52 | 179,000 | — | — |
| 2017-08-04 | $22.40 | $54.52 | 228,300 | — | — |
| 2017-08-03 | $22.18 | $53.99 | 195,000 | — | — |
| 2017-08-02 | $22.30 | $54.28 | 145,500 | — | — |
| 2017-08-01 | $22.24 | $54.13 | 276,700 | — | — |
| 2017-07-31 | $22.29 | $54.25 | 226,300 | — | — |
| 2017-07-28 | $22.34 | $54.37 | 337,700 | — | — |
| 2017-07-27 | $22.20 | $54.03 | 143,200 | — | — |
| 2017-07-26 | $22.30 | $54.28 | 136,300 | — | — |
| 2017-07-25 | $22.39 | $54.50 | 207,900 | — | — |
| 2017-07-24 | $22.23 | $54.11 | 167,900 | — | — |
| 2017-07-21 | $22.26 | $54.18 | 100,600 | — | — |
| 2017-07-20 | $22.27 | $54.20 | 86,900 | — | — |
| 2017-07-19 | $22.18 | $53.99 | 152,900 | — | — |
| 2017-07-18 | $22.13 | $53.86 | 130,800 | — | — |
| 2017-07-17 | $22.14 | $53.89 | 139,000 | — | — |
| 2017-07-14 | $22.14 | $53.89 | 132,200 | — | — |
| 2017-07-13 | $22.04 | $53.64 | 137,000 | — | — |
| 2017-07-12 | $22.02 | $53.33 | 213,000 | — | — |
| 2017-07-11 | $22.02 | $53.33 | 169,300 | — | — |
| 2017-07-10 | $21.99 | $53.26 | 118,200 | — | — |
| 2017-07-07 | $21.93 | $53.11 | 125,800 | — | — |
| 2017-07-06 | $21.92 | $53.09 | 201,400 | — | — |
| 2017-07-05 | $22.14 | $53.62 | 224,800 | — | — |
| 2017-07-03 | $22.08 | $53.47 | 95,000 | — | — |
| 2017-06-30 | $21.82 | $52.84 | 156,400 | — | — |
| 2017-06-29 | $21.75 | $52.67 | 184,900 | — | — |
| 2017-06-28 | $21.78 | $52.75 | 218,200 | — | — |
| 2017-06-27 | $21.69 | $52.53 | 238,900 | — | — |
| 2017-06-26 | $21.76 | $52.70 | 276,200 | — | — |
| 2017-06-23 | $21.85 | $52.92 | 138,200 | — | — |
| 2017-06-22 | $21.87 | $52.96 | 126,800 | — | — |
| 2017-06-21 | $21.87 | $52.96 | 154,700 | — | — |
| 2017-06-20 | $22.01 | $53.30 | 107,000 | — | — |
| 2017-06-19 | $22.05 | $53.40 | 136,300 | — | — |
| 2017-06-16 | $21.98 | $53.23 | 128,300 | — | — |
| 2017-06-15 | $21.85 | $52.92 | 146,100 | — | — |
| 2017-06-14 | $21.95 | $53.16 | 186,100 | — | — |
| 2017-06-13 | $22.02 | $53.06 | 193,000 | — | — |
| 2017-06-12 | $21.82 | $52.58 | 145,300 | — | — |
| 2017-06-09 | $21.89 | $52.75 | 120,300 | — | — |
| 2017-06-08 | $21.75 | $52.41 | 127,700 | — | — |
| 2017-06-07 | $21.78 | $52.48 | 217,300 | — | — |
| 2017-06-06 | $21.75 | $52.41 | 110,400 | — | — |
| 2017-06-05 | $21.93 | $52.84 | 101,000 | — | — |
| 2017-06-02 | $21.89 | $52.75 | 135,400 | — | — |
| 2017-06-01 | $21.70 | $52.29 | 133,300 | — | — |
| 2017-05-31 | $21.56 | $51.95 | 143,200 | — | — |
| 2017-05-30 | $21.61 | $52.07 | 91,500 | — | — |
| 2017-05-26 | $21.66 | $52.19 | 71,200 | — | — |
| 2017-05-25 | $21.64 | $52.15 | 115,000 | — | — |
| 2017-05-24 | $21.62 | $52.10 | 174,400 | — | — |
| 2017-05-23 | $21.49 | $51.78 | 179,500 | — | — |
| 2017-05-22 | $21.43 | $51.64 | 130,400 | — | — |
| 2017-05-19 | $21.33 | $51.40 | 126,000 | — | — |
| 2017-05-18 | $21.22 | $51.13 | 143,200 | — | — |
| 2017-05-17 | $21.08 | $50.80 | 226,000 | — | — |
| 2017-05-16 | $21.48 | $51.76 | 118,000 | — | — |
| 2017-05-15 | $21.48 | $51.76 | 132,100 | — | — |
| 2017-05-12 | $21.47 | $51.74 | 103,400 | — | — |
| 2017-05-11 | $21.58 | $51.74 | 133,900 | — | — |
| 2017-05-10 | $21.60 | $51.78 | 149,200 | — | — |
| 2017-05-09 | $21.63 | $51.86 | 152,800 | — | — |
| 2017-05-08 | $21.59 | $51.76 | 136,400 | — | — |
| 2017-05-05 | $21.52 | $51.59 | 119,100 | — | — |
| 2017-05-04 | $21.46 | $51.45 | 137,800 | — | — |
| 2017-05-03 | $21.46 | $51.45 | 111,400 | — | — |
| 2017-05-02 | $21.49 | $51.52 | 147,200 | — | — |
| 2017-05-01 | $21.50 | $51.54 | 152,600 | — | — |
| 2017-04-28 | $21.48 | $51.50 | 134,000 | — | — |
| 2017-04-27 | $21.53 | $51.62 | 149,800 | — | — |
| 2017-04-26 | $21.51 | $51.57 | 152,100 | — | — |
| 2017-04-25 | $21.47 | $51.47 | 179,600 | — | — |
| 2017-04-24 | $21.34 | $51.16 | 201,500 | — | — |
| 2017-04-21 | $21.10 | $50.59 | 202,600 | — | — |
| 2017-04-20 | $21.08 | $50.54 | 135,500 | — | — |
| 2017-04-19 | $20.91 | $50.13 | 123,000 | — | — |
| 2017-04-18 | $20.96 | $50.25 | 193,600 | — | — |
| 2017-04-17 | $20.76 | $49.77 | 148,900 | — | — |
| 2017-04-13 | $20.72 | $49.67 | 144,100 | — | — |
| 2017-04-12 | $20.83 | $49.94 | 130,700 | — | — |
| 2017-04-11 | $20.83 | $49.94 | 138,100 | — | — |
| 2017-04-10 | $21.01 | $50.11 | 157,800 | — | — |
| 2017-04-07 | $20.84 | $49.70 | 154,500 | — | — |
| 2017-04-06 | $20.75 | $49.49 | 157,800 | — | — |
| 2017-04-05 | $20.75 | $49.49 | 270,300 | — | — |
| 2017-04-04 | $20.68 | $49.32 | 245,800 | — | — |
| 2017-04-03 | $20.70 | $49.37 | 209,300 | — | — |
| 2017-03-31 | $20.86 | $49.75 | 150,500 | — | — |
| 2017-03-30 | $20.94 | $49.94 | 191,900 | — | — |
| 2017-03-29 | $20.88 | $49.80 | 191,800 | — | — |
| 2017-03-28 | $20.90 | $49.84 | 265,400 | — | — |
| 2017-03-27 | $20.64 | $49.22 | 183,600 | — | — |
| 2017-03-24 | $20.71 | $49.39 | 154,700 | — | — |
| 2017-03-23 | $20.76 | $49.51 | 295,600 | — | — |
| 2017-03-22 | $20.59 | $49.10 | 158,600 | — | — |
| 2017-03-21 | $20.68 | $49.32 | 181,600 | — | — |
| 2017-03-20 | $20.87 | $49.77 | 135,600 | — | — |
| 2017-03-17 | $20.96 | $49.99 | 142,700 | — | — |
| 2017-03-16 | $20.91 | $49.87 | 165,500 | — | — |
| 2017-03-15 | $20.83 | $49.68 | 145,000 | — | — |
| 2017-03-14 | $20.74 | $49.20 | 190,900 | — | — |
| 2017-03-13 | $20.89 | $49.56 | 143,700 | — | — |
| 2017-03-10 | $20.86 | $49.48 | 148,000 | — | — |
| 2017-03-09 | $20.71 | $49.13 | 198,100 | — | — |
| 2017-03-08 | $20.82 | $49.39 | 171,200 | — | — |
| 2017-03-07 | $20.93 | $49.65 | 164,700 | — | — |
| 2017-03-06 | $21.01 | $49.84 | 144,700 | — | — |
| 2017-03-03 | $21.07 | $49.98 | 139,400 | — | — |
| 2017-03-02 | $21.11 | $50.08 | 166,500 | — | — |
| 2017-03-01 | $21.15 | $50.17 | 202,200 | — | — |
| 2017-02-28 | $20.93 | $49.65 | 150,100 | — | — |
| 2017-02-27 | $20.95 | $49.70 | 153,700 | — | — |
| 2017-02-24 | $20.91 | $49.60 | 137,500 | — | — |
| 2017-02-23 | $20.98 | $49.77 | 183,400 | — | — |
| 2017-02-22 | $21.03 | $49.89 | 230,500 | — | — |
| 2017-02-21 | $21.00 | $49.82 | 264,500 | — | — |
| 2017-02-17 | $20.85 | $49.46 | 169,300 | — | — |
| 2017-02-16 | $20.83 | $49.41 | 208,700 | — | — |
| 2017-02-15 | $20.95 | $49.70 | 245,300 | — | — |
| 2017-02-14 | $20.83 | $49.41 | 216,700 | — | — |
| 2017-02-13 | $20.70 | $49.10 | 207,600 | — | — |
| 2017-02-10 | $20.61 | $48.89 | 199,300 | — | — |
| 2017-02-09 | $20.56 | $48.77 | 139,500 | — | — |
| 2017-02-08 | $20.58 | $48.56 | 130,500 | — | — |
| 2017-02-07 | $20.56 | $48.51 | 158,200 | — | — |
| 2017-02-06 | $20.63 | $48.68 | 161,600 | — | — |
| 2017-02-03 | $20.53 | $48.44 | 137,000 | — | — |
| 2017-02-02 | $20.36 | $48.04 | 173,200 | — | — |
| 2017-02-01 | $20.37 | $48.06 | 134,400 | — | — |
| 2017-01-31 | $20.30 | $47.90 | 165,700 | — | — |
| 2017-01-30 | $20.44 | $48.23 | 139,000 | — | — |
| 2017-01-27 | $20.40 | $48.13 | 157,500 | — | — |
| 2017-01-26 | $20.44 | $48.23 | 174,000 | — | — |
| 2017-01-25 | $20.34 | $47.99 | 208,900 | — | — |
| 2017-01-24 | $20.18 | $47.62 | 392,200 | — | — |
| 2017-01-23 | $20.11 | $47.45 | 312,900 | — | — |
| 2017-01-20 | $20.15 | $47.54 | 199,800 | — | — |
| 2017-01-19 | $20.08 | $47.38 | 235,800 | — | — |
| 2017-01-18 | $20.24 | $47.76 | 159,000 | — | — |
| 2017-01-17 | $20.23 | $47.73 | 190,900 | — | — |
| 2017-01-13 | $20.37 | $48.06 | 108,100 | — | — |
| 2017-01-12 | $20.27 | $47.83 | 261,300 | — | — |
| 2017-01-11 | $20.48 | $48.06 | 168,500 | — | — |
| 2017-01-10 | $20.30 | $47.64 | 163,000 | — | — |
| 2017-01-09 | $20.41 | $47.90 | 207,400 | — | — |
| 2017-01-06 | $20.42 | $47.92 | 222,800 | — | — |
| 2017-01-05 | $20.26 | $47.55 | 255,300 | — | — |
| 2017-01-04 | $20.33 | $47.71 | 185,200 | — | — |
| 2017-01-03 | $20.16 | $47.31 | 183,500 | — | — |