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
- 1995-06-27 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 | $33.27 | $42.98 | 85,600 | — | — |
| 2017-12-28 | $34.31 | $44.32 | 131,700 | — | — |
| 2017-12-27 | $33.96 | $43.87 | 212,400 | — | — |
| 2017-12-26 | $31.47 | $40.65 | 33,200 | — | — |
| 2017-12-22 | $31.45 | $40.63 | 24,400 | — | — |
| 2017-12-21 | $31.62 | $40.85 | 49,600 | — | — |
| 2017-12-20 | $31.63 | $40.86 | 41,600 | — | — |
| 2017-12-19 | $30.86 | $39.87 | 49,400 | — | — |
| 2017-12-18 | $31.31 | $40.45 | 68,500 | — | — |
| 2017-12-15 | $30.48 | $39.37 | 148,200 | — | — |
| 2017-12-14 | $29.72 | $38.39 | 66,700 | — | — |
| 2017-12-13 | $29.74 | $38.42 | 78,400 | — | — |
| 2017-12-12 | $29.24 | $37.77 | 82,200 | — | — |
| 2017-12-11 | $28.66 | $37.02 | 73,000 | — | — |
| 2017-12-08 | $28.43 | $36.73 | 34,300 | — | — |
| 2017-12-07 | $28.71 | $37.09 | 62,500 | — | — |
| 2017-12-06 | $28.62 | $36.97 | 83,900 | — | — |
| 2017-12-05 | $28.85 | $37.27 | 101,000 | — | — |
| 2017-12-04 | $29.48 | $38.08 | 99,200 | — | — |
| 2017-12-01 | $30.18 | $38.99 | 119,700 | — | — |
| 2017-11-30 | $30.50 | $39.40 | 206,900 | — | — |
| 2017-11-29 | $30.28 | $39.12 | 83,800 | — | — |
| 2017-11-28 | $30.09 | $38.87 | 160,700 | — | — |
| 2017-11-27 | $28.59 | $36.93 | 73,900 | — | — |
| 2017-11-24 | $28.82 | $37.23 | 79,600 | — | — |
| 2017-11-22 | $28.52 | $36.84 | 89,200 | — | — |
| 2017-11-21 | $30.24 | $39.06 | 83,300 | — | — |
| 2017-11-20 | $29.50 | $38.11 | 91,000 | — | — |
| 2017-11-17 | $28.79 | $37.19 | 60,500 | — | — |
| 2017-11-16 | $28.63 | $36.98 | 83,900 | — | — |
| 2017-11-15 | $27.29 | $35.25 | 91,200 | — | — |
| 2017-11-14 | $27.59 | $35.64 | 90,300 | — | — |
| 2017-11-13 | $27.83 | $35.95 | 130,800 | — | — |
| 2017-11-10 | $29.13 | $37.63 | 107,200 | — | — |
| 2017-11-09 | $31.50 | $40.56 | 125,600 | — | — |
| 2017-11-08 | $30.80 | $39.66 | 125,000 | — | — |
| 2017-11-07 | $30.02 | $38.66 | 51,400 | — | — |
| 2017-11-06 | $30.71 | $39.55 | 86,400 | — | — |
| 2017-11-03 | $30.46 | $39.22 | 172,000 | — | — |
| 2017-11-02 | $31.00 | $39.92 | 145,800 | — | — |
| 2017-11-01 | $31.69 | $40.81 | 145,300 | — | — |
| 2017-10-31 | $28.55 | $36.76 | 87,400 | — | — |
| 2017-10-30 | $27.85 | $35.86 | 65,600 | — | — |
| 2017-10-27 | $28.26 | $36.39 | 56,300 | — | — |
| 2017-10-26 | $27.99 | $36.04 | 64,900 | — | — |
| 2017-10-25 | $27.73 | $35.71 | 63,700 | — | — |
| 2017-10-24 | $28.30 | $36.44 | 71,300 | — | — |
| 2017-10-23 | $28.07 | $36.15 | 71,100 | — | — |
| 2017-10-20 | $28.37 | $36.53 | 77,000 | — | — |
| 2017-10-19 | $28.16 | $36.26 | 87,100 | — | — |
| 2017-10-18 | $28.18 | $36.29 | 52,400 | — | — |
| 2017-10-17 | $28.16 | $36.26 | 70,700 | — | — |
| 2017-10-16 | $28.22 | $36.34 | 80,300 | — | — |
| 2017-10-13 | $28.21 | $36.33 | 39,700 | — | — |
| 2017-10-12 | $28.18 | $36.29 | 42,200 | — | — |
| 2017-10-11 | $28.10 | $36.19 | 69,800 | — | — |
| 2017-10-10 | $28.29 | $36.43 | 77,100 | — | — |
| 2017-10-09 | $27.72 | $35.70 | 111,800 | — | — |
| 2017-10-06 | $28.31 | $36.46 | 81,300 | — | — |
| 2017-10-05 | $28.03 | $36.09 | 72,700 | — | — |
| 2017-10-04 | $28.26 | $36.39 | 82,400 | — | — |
| 2017-10-03 | $27.49 | $35.40 | 55,900 | — | — |
| 2017-10-02 | $27.12 | $34.92 | 114,700 | — | — |
| 2017-09-29 | $26.43 | $34.03 | 169,300 | — | — |
| 2017-09-28 | $27.20 | $35.03 | 190,300 | — | — |
| 2017-09-27 | $28.25 | $36.38 | 393,600 | — | — |
| 2017-09-26 | $26.07 | $33.57 | 59,800 | — | — |
| 2017-09-25 | $25.34 | $32.63 | 75,200 | — | — |
| 2017-09-22 | $25.75 | $33.16 | 63,900 | — | — |
| 2017-09-21 | $25.49 | $32.82 | 80,000 | — | — |
| 2017-09-20 | $26.37 | $33.96 | 97,600 | — | — |
| 2017-09-19 | $26.41 | $34.01 | 95,200 | — | — |
| 2017-09-18 | $26.02 | $33.51 | 109,900 | — | — |
| 2017-09-15 | $25.04 | $32.24 | 313,500 | — | — |
| 2017-09-14 | $24.17 | $31.12 | 76,700 | — | — |
| 2017-09-13 | $24.05 | $30.97 | 74,300 | — | — |
| 2017-09-12 | $24.07 | $31.00 | 50,000 | — | — |
| 2017-09-11 | $23.95 | $30.84 | 46,800 | — | — |
| 2017-09-08 | $23.74 | $30.57 | 60,300 | — | — |
| 2017-09-07 | $24.22 | $31.19 | 59,100 | — | — |
| 2017-09-06 | $24.37 | $31.38 | 54,600 | — | — |
| 2017-09-05 | $24.31 | $31.30 | 92,200 | — | — |
| 2017-09-01 | $24.31 | $31.30 | 52,900 | — | — |
| 2017-08-31 | $24.44 | $31.47 | 101,600 | — | — |
| 2017-08-30 | $24.56 | $31.63 | 89,000 | — | — |
| 2017-08-29 | $24.57 | $31.64 | 71,800 | — | — |
| 2017-08-28 | $24.26 | $31.24 | 61,000 | — | — |
| 2017-08-25 | $24.26 | $31.24 | 96,300 | — | — |
| 2017-08-24 | $23.59 | $30.38 | 61,500 | — | — |
| 2017-08-23 | $23.69 | $30.51 | 93,500 | — | — |
| 2017-08-22 | $23.52 | $30.29 | 74,600 | — | — |
| 2017-08-21 | $23.61 | $30.40 | 121,000 | — | — |
| 2017-08-18 | $22.65 | $29.17 | 61,800 | — | — |
| 2017-08-17 | $23.22 | $29.90 | 93,400 | — | — |
| 2017-08-16 | $23.80 | $30.65 | 52,700 | — | — |
| 2017-08-15 | $24.17 | $31.12 | 97,100 | — | — |
| 2017-08-14 | $24.45 | $31.48 | 152,700 | — | — |
| 2017-08-11 | $23.07 | $29.71 | 68,900 | — | — |
| 2017-08-10 | $22.93 | $29.53 | 93,500 | — | — |
| 2017-08-09 | $23.21 | $29.76 | 67,000 | — | — |
| 2017-08-08 | $23.39 | $29.99 | 108,600 | — | — |
| 2017-08-07 | $24.36 | $31.23 | 135,800 | — | — |
| 2017-08-04 | $25.94 | $33.26 | 206,700 | — | — |
| 2017-08-03 | $25.13 | $32.22 | 228,400 | — | — |
| 2017-08-02 | $23.47 | $30.09 | 400,800 | — | — |
| 2017-08-01 | $19.10 | $24.49 | 236,200 | — | — |
| 2017-07-31 | $18.12 | $23.23 | 98,900 | — | — |
| 2017-07-28 | $18.74 | $24.03 | 134,800 | — | — |
| 2017-07-27 | $18.07 | $23.17 | 62,600 | — | — |
| 2017-07-26 | $18.88 | $24.21 | 53,300 | — | — |
| 2017-07-25 | $18.75 | $24.04 | 51,800 | — | — |
| 2017-07-24 | $18.72 | $24.00 | 54,700 | — | — |
| 2017-07-21 | $18.79 | $24.09 | 58,800 | — | — |
| 2017-07-20 | $19.04 | $24.41 | 45,300 | — | — |
| 2017-07-19 | $19.46 | $24.95 | 39,600 | — | — |
| 2017-07-18 | $19.40 | $24.87 | 52,900 | — | — |
| 2017-07-17 | $19.43 | $24.91 | 88,000 | — | — |
| 2017-07-14 | $19.06 | $24.44 | 49,900 | — | — |
| 2017-07-13 | $19.13 | $24.53 | 81,600 | — | — |
| 2017-07-12 | $19.00 | $24.36 | 58,200 | — | — |
| 2017-07-11 | $19.02 | $24.39 | 52,000 | — | — |
| 2017-07-10 | $19.01 | $24.37 | 71,800 | — | — |
| 2017-07-07 | $18.92 | $24.26 | 67,500 | — | — |
| 2017-07-06 | $18.91 | $24.25 | 90,000 | — | — |
| 2017-07-05 | $19.28 | $24.72 | 100,900 | — | — |
| 2017-07-03 | $19.20 | $24.62 | 89,500 | — | — |
| 2017-06-30 | $18.80 | $24.10 | 112,200 | — | — |
| 2017-06-29 | $18.68 | $23.95 | 80,200 | — | — |
| 2017-06-28 | $19.34 | $24.80 | 148,500 | — | — |
| 2017-06-27 | $18.10 | $23.21 | 209,000 | — | — |
| 2017-06-26 | $20.22 | $25.93 | 113,500 | — | — |
| 2017-06-23 | $20.44 | $26.21 | 352,200 | — | — |
| 2017-06-22 | $18.83 | $24.14 | 59,300 | — | — |
| 2017-06-21 | $19.39 | $24.86 | 55,600 | — | — |
| 2017-06-20 | $19.01 | $24.37 | 57,300 | — | — |
| 2017-06-19 | $19.47 | $24.96 | 131,900 | — | — |
| 2017-06-16 | $18.55 | $23.78 | 229,100 | — | — |
| 2017-06-15 | $18.41 | $23.60 | 70,000 | — | — |
| 2017-06-14 | $18.31 | $23.48 | 70,300 | — | — |
| 2017-06-13 | $18.35 | $23.53 | 61,900 | — | — |
| 2017-06-12 | $17.52 | $22.46 | 73,300 | — | — |
| 2017-06-09 | $17.75 | $22.76 | 91,400 | — | — |
| 2017-06-08 | $18.30 | $23.46 | 106,100 | — | — |
| 2017-06-07 | $17.19 | $22.04 | 94,700 | — | — |
| 2017-06-06 | $17.01 | $21.81 | 48,200 | — | — |
| 2017-06-05 | $16.60 | $21.28 | 83,500 | — | — |
| 2017-06-02 | $16.91 | $21.68 | 101,100 | — | — |
| 2017-06-01 | $16.81 | $21.55 | 61,100 | — | — |
| 2017-05-31 | $15.93 | $20.43 | 84,300 | — | — |
| 2017-05-30 | $15.99 | $20.50 | 54,700 | — | — |
| 2017-05-26 | $16.11 | $20.66 | 23,000 | — | — |
| 2017-05-25 | $16.08 | $20.62 | 35,900 | — | — |
| 2017-05-24 | $15.90 | $20.39 | 40,800 | — | — |
| 2017-05-23 | $16.09 | $20.63 | 33,700 | — | — |
| 2017-05-22 | $16.12 | $20.67 | 63,200 | — | — |
| 2017-05-19 | $15.96 | $20.46 | 40,300 | — | — |
| 2017-05-18 | $15.53 | $19.91 | 47,500 | — | — |
| 2017-05-17 | $15.49 | $19.86 | 58,200 | — | — |
| 2017-05-16 | $16.76 | $21.49 | 68,300 | — | — |
| 2017-05-15 | $16.88 | $21.64 | 122,600 | — | — |
| 2017-05-12 | $15.44 | $19.80 | 34,200 | — | — |
| 2017-05-11 | $15.40 | $19.75 | 87,000 | — | — |
| 2017-05-10 | $16.41 | $20.91 | 33,100 | — | — |
| 2017-05-09 | $16.75 | $21.35 | 71,200 | — | — |
| 2017-05-08 | $16.75 | $21.35 | 162,000 | — | — |
| 2017-05-05 | $16.69 | $21.27 | 230,400 | — | — |
| 2017-05-04 | $12.94 | $16.49 | 44,900 | — | — |
| 2017-05-03 | $12.91 | $16.45 | 88,700 | — | — |
| 2017-05-02 | $13.86 | $17.66 | 80,100 | — | — |
| 2017-05-01 | $13.94 | $17.76 | 52,600 | — | — |
| 2017-04-28 | $13.24 | $16.87 | 51,300 | — | — |
| 2017-04-27 | $13.98 | $17.82 | 41,400 | — | — |
| 2017-04-26 | $14.09 | $17.96 | 40,500 | — | — |
| 2017-04-25 | $13.60 | $17.33 | 59,900 | — | — |
| 2017-04-24 | $13.64 | $17.38 | 87,200 | — | — |
| 2017-04-21 | $12.91 | $16.45 | 31,200 | — | — |
| 2017-04-20 | $12.68 | $16.16 | 30,400 | — | — |
| 2017-04-19 | $12.42 | $15.83 | 24,900 | — | — |
| 2017-04-18 | $12.17 | $15.51 | 58,500 | — | — |
| 2017-04-17 | $12.99 | $16.55 | 83,500 | — | — |
| 2017-04-13 | $11.68 | $14.88 | 46,700 | — | — |
| 2017-04-12 | $12.07 | $15.38 | 30,000 | — | — |
| 2017-04-11 | $12.22 | $15.57 | 52,900 | — | — |
| 2017-04-10 | $12.24 | $15.60 | 41,100 | — | — |
| 2017-04-07 | $12.09 | $15.41 | 82,700 | — | — |
| 2017-04-06 | $11.98 | $15.27 | 53,100 | — | — |
| 2017-04-05 | $11.76 | $14.99 | 82,700 | — | — |
| 2017-04-04 | $11.66 | $14.86 | 85,500 | — | — |
| 2017-04-03 | $11.81 | $15.05 | 92,500 | — | — |
| 2017-03-31 | $11.09 | $14.13 | 37,600 | — | — |
| 2017-03-30 | $10.96 | $13.97 | 63,400 | — | — |
| 2017-03-29 | $11.35 | $14.46 | 86,100 | — | — |
| 2017-03-28 | $10.25 | $13.06 | 106,000 | — | — |
| 2017-03-27 | $9.85 | $12.55 | 309,900 | — | — |
| 2017-03-24 | $7.20 | $9.18 | 53,300 | — | — |
| 2017-03-23 | $7.36 | $9.38 | 20,400 | — | — |
| 2017-03-22 | $7.30 | $9.30 | 27,800 | — | — |
| 2017-03-21 | $7.63 | $9.72 | 27,800 | — | — |
| 2017-03-20 | $7.73 | $9.85 | 24,600 | — | — |
| 2017-03-17 | $8.03 | $10.23 | 249,000 | — | — |
| 2017-03-16 | $8.39 | $10.69 | 71,600 | — | — |
| 2017-03-15 | $8.06 | $10.27 | 30,300 | — | — |
| 2017-03-14 | $7.80 | $9.94 | 26,900 | — | — |
| 2017-03-13 | $7.90 | $10.07 | 33,200 | — | — |
| 2017-03-10 | $8.00 | $10.19 | 30,200 | — | — |
| 2017-03-09 | $8.38 | $10.68 | 15,600 | — | — |
| 2017-03-08 | $8.44 | $10.76 | 19,700 | — | — |
| 2017-03-07 | $8.22 | $10.41 | 37,100 | — | — |
| 2017-03-06 | $8.58 | $10.87 | 26,700 | — | — |
| 2017-03-03 | $8.99 | $11.39 | 9,900 | — | — |
| 2017-03-02 | $9.00 | $11.40 | 31,400 | — | — |
| 2017-03-01 | $8.92 | $11.30 | 11,800 | — | — |
| 2017-02-28 | $7.90 | $10.01 | 15,300 | — | — |
| 2017-02-27 | $7.90 | $10.01 | 11,100 | — | — |
| 2017-02-24 | $7.95 | $10.07 | 9,600 | — | — |
| 2017-02-23 | $8.05 | $10.20 | 7,000 | — | — |
| 2017-02-22 | $8.06 | $10.21 | 3,400 | — | — |
| 2017-02-21 | $8.12 | $10.28 | 7,300 | — | — |
| 2017-02-17 | $7.99 | $10.12 | 12,200 | — | — |
| 2017-02-16 | $8.07 | $10.22 | 7,700 | — | — |
| 2017-02-15 | $8.16 | $10.34 | 5,200 | — | — |
| 2017-02-14 | $8.04 | $10.18 | 14,200 | — | — |
| 2017-02-13 | $8.02 | $10.16 | 9,900 | — | — |
| 2017-02-10 | $8.13 | $10.30 | 5,800 | — | — |
| 2017-02-09 | $7.81 | $9.89 | 12,000 | — | — |
| 2017-02-08 | $7.80 | $9.88 | 7,100 | — | — |
| 2017-02-07 | $8.09 | $10.25 | 7,200 | — | — |
| 2017-02-06 | $8.14 | $10.31 | 5,300 | — | — |
| 2017-02-03 | $8.20 | $10.39 | 6,300 | — | — |
| 2017-02-02 | $8.36 | $10.59 | 5,500 | — | — |
| 2017-02-01 | $8.47 | $10.73 | 6,300 | — | — |
| 2017-01-31 | $8.48 | $10.74 | 13,900 | — | — |
| 2017-01-30 | $8.32 | $10.54 | 16,600 | — | — |
| 2017-01-27 | $8.47 | $10.73 | 4,100 | — | — |
| 2017-01-26 | $8.72 | $11.04 | 21,000 | — | — |
| 2017-01-25 | $8.99 | $11.39 | 6,400 | — | — |
| 2017-01-24 | $8.97 | $11.36 | 10,300 | — | — |
| 2017-01-23 | $8.94 | $11.32 | 20,300 | — | — |
| 2017-01-20 | $8.91 | $11.29 | 21,400 | — | — |
| 2017-01-19 | $8.80 | $11.15 | 15,900 | — | — |
| 2017-01-18 | $8.82 | $11.17 | 5,400 | — | — |
| 2017-01-17 | $8.94 | $11.32 | 18,200 | — | — |
| 2017-01-13 | $8.76 | $11.10 | 7,800 | — | — |
| 2017-01-12 | $8.71 | $11.03 | 20,900 | — | — |
| 2017-01-11 | $8.77 | $11.11 | 27,100 | — | — |
| 2017-01-10 | $8.73 | $11.06 | 46,200 | — | — |
| 2017-01-09 | $8.66 | $10.97 | 113,500 | — | — |
| 2017-01-06 | $8.70 | $11.02 | 17,300 | — | — |
| 2017-01-05 | $8.65 | $10.96 | 13,000 | — | — |
| 2017-01-04 | $8.76 | $11.10 | 16,700 | — | — |
| 2017-01-03 | $8.77 | $11.11 | 12,800 | — | — |