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
- 1986-11-05 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 | $23.34 | $32.15 | 229,000 | — | — |
| 2017-12-28 | $23.45 | $32.30 | 196,200 | — | — |
| 2017-12-27 | $23.53 | $32.41 | 195,300 | — | — |
| 2017-12-26 | $23.37 | $32.19 | 259,000 | — | — |
| 2017-12-22 | $23.51 | $32.38 | 485,000 | — | — |
| 2017-12-21 | $23.03 | $31.72 | 505,100 | — | — |
| 2017-12-20 | $22.98 | $31.65 | 212,500 | — | — |
| 2017-12-19 | $22.87 | $31.50 | 314,800 | — | — |
| 2017-12-18 | $22.77 | $31.36 | 294,400 | — | — |
| 2017-12-15 | $22.72 | $31.29 | 846,000 | — | — |
| 2017-12-14 | $22.34 | $30.77 | 293,100 | — | — |
| 2017-12-13 | $22.67 | $31.22 | 511,600 | — | — |
| 2017-12-12 | $22.39 | $30.84 | 240,600 | — | — |
| 2017-12-11 | $22.35 | $30.78 | 183,700 | — | — |
| 2017-12-08 | $22.80 | $31.38 | 385,700 | — | — |
| 2017-12-07 | $22.95 | $31.58 | 361,200 | — | — |
| 2017-12-06 | $22.60 | $31.10 | 488,500 | — | — |
| 2017-12-05 | $22.29 | $30.67 | 370,500 | — | — |
| 2017-12-04 | $22.64 | $31.16 | 575,900 | — | — |
| 2017-12-01 | $22.87 | $31.47 | 422,400 | — | — |
| 2017-11-30 | $22.84 | $31.43 | 441,300 | — | — |
| 2017-11-29 | $22.59 | $31.09 | 367,400 | — | — |
| 2017-11-28 | $22.07 | $30.37 | 456,200 | — | — |
| 2017-11-27 | $21.29 | $29.30 | 530,800 | — | — |
| 2017-11-24 | $21.25 | $29.24 | 120,200 | — | — |
| 2017-11-22 | $21.20 | $29.17 | 682,800 | — | — |
| 2017-11-21 | $21.34 | $29.37 | 479,400 | — | — |
| 2017-11-20 | $20.73 | $28.53 | 299,000 | — | — |
| 2017-11-17 | $20.56 | $28.29 | 486,400 | — | — |
| 2017-11-16 | $20.78 | $28.60 | 562,900 | — | — |
| 2017-11-15 | $20.60 | $28.35 | 554,400 | — | — |
| 2017-11-14 | $21.24 | $29.23 | 399,600 | — | — |
| 2017-11-13 | $21.24 | $29.23 | 624,300 | — | — |
| 2017-11-10 | $21.22 | $29.20 | 514,300 | — | — |
| 2017-11-09 | $21.37 | $29.41 | 635,200 | — | — |
| 2017-11-08 | $21.53 | $29.63 | 587,200 | — | — |
| 2017-11-07 | $21.26 | $29.26 | 706,300 | — | — |
| 2017-11-06 | $21.11 | $29.05 | 294,600 | — | — |
| 2017-11-03 | $21.17 | $29.13 | 424,200 | — | — |
| 2017-11-02 | $21.46 | $29.53 | 491,500 | — | — |
| 2017-11-01 | $21.04 | $28.95 | 525,600 | — | — |
| 2017-10-31 | $21.33 | $29.35 | 1,021,500 | — | — |
| 2017-10-30 | $21.31 | $29.33 | 1,185,000 | — | — |
| 2017-10-27 | $22.50 | $30.96 | 1,301,700 | — | — |
| 2017-10-26 | $23.95 | $32.96 | 228,300 | — | — |
| 2017-10-25 | $23.64 | $32.53 | 225,500 | — | — |
| 2017-10-24 | $23.78 | $32.72 | 315,800 | — | — |
| 2017-10-23 | $23.74 | $32.67 | 295,900 | — | — |
| 2017-10-20 | $23.96 | $32.97 | 346,900 | — | — |
| 2017-10-19 | $23.38 | $32.17 | 217,200 | — | — |
| 2017-10-18 | $23.35 | $32.13 | 267,700 | — | — |
| 2017-10-17 | $22.91 | $31.53 | 359,100 | — | — |
| 2017-10-16 | $23.04 | $31.71 | 421,500 | — | — |
| 2017-10-13 | $23.13 | $31.83 | 275,900 | — | — |
| 2017-10-12 | $23.71 | $32.63 | 330,800 | — | — |
| 2017-10-11 | $23.69 | $32.60 | 443,200 | — | — |
| 2017-10-10 | $23.70 | $32.61 | 236,800 | — | — |
| 2017-10-09 | $23.75 | $32.68 | 198,100 | — | — |
| 2017-10-06 | $24.01 | $33.04 | 313,700 | — | — |
| 2017-10-05 | $24.00 | $33.03 | 390,900 | — | — |
| 2017-10-04 | $24.06 | $33.11 | 557,900 | — | — |
| 2017-10-03 | $24.32 | $33.47 | 621,900 | — | — |
| 2017-10-02 | $25.12 | $34.57 | 715,800 | — | — |
| 2017-09-29 | $25.08 | $34.51 | 1,693,500 | — | — |
| 2017-09-28 | $23.29 | $32.05 | 414,400 | — | — |
| 2017-09-27 | $23.32 | $32.09 | 360,300 | — | — |
| 2017-09-26 | $22.99 | $31.64 | 343,200 | — | — |
| 2017-09-25 | $22.79 | $31.36 | 372,300 | — | — |
| 2017-09-22 | $22.96 | $31.60 | 360,200 | — | — |
| 2017-09-21 | $22.96 | $31.60 | 194,000 | — | — |
| 2017-09-20 | $22.96 | $31.57 | 259,700 | — | — |
| 2017-09-19 | $22.64 | $31.13 | 202,600 | — | — |
| 2017-09-18 | $22.70 | $31.21 | 390,100 | — | — |
| 2017-09-15 | $22.55 | $31.00 | 1,273,300 | — | — |
| 2017-09-14 | $22.34 | $30.72 | 442,100 | — | — |
| 2017-09-13 | $22.56 | $31.02 | 380,500 | — | — |
| 2017-09-12 | $22.81 | $31.36 | 410,600 | — | — |
| 2017-09-11 | $22.68 | $31.18 | 475,400 | — | — |
| 2017-09-08 | $22.87 | $31.44 | 743,800 | — | — |
| 2017-09-07 | $22.72 | $31.24 | 523,300 | — | — |
| 2017-09-06 | $22.47 | $30.89 | 295,100 | — | — |
| 2017-09-05 | $22.52 | $30.96 | 557,400 | — | — |
| 2017-09-01 | $22.31 | $30.67 | 292,100 | — | — |
| 2017-08-31 | $22.17 | $30.48 | 369,500 | — | — |
| 2017-08-30 | $22.13 | $30.43 | 925,100 | — | — |
| 2017-08-29 | $22.01 | $30.26 | 735,900 | — | — |
| 2017-08-28 | $21.55 | $29.63 | 736,000 | — | — |
| 2017-08-25 | $21.22 | $29.18 | 522,800 | — | — |
| 2017-08-24 | $20.55 | $28.25 | 597,400 | — | — |
| 2017-08-23 | $20.73 | $28.50 | 250,300 | — | — |
| 2017-08-22 | $20.94 | $28.79 | 321,500 | — | — |
| 2017-08-21 | $20.92 | $28.76 | 330,000 | — | — |
| 2017-08-18 | $20.88 | $28.71 | 383,400 | — | — |
| 2017-08-17 | $20.99 | $28.86 | 461,500 | — | — |
| 2017-08-16 | $21.10 | $29.01 | 621,700 | — | — |
| 2017-08-15 | $21.30 | $29.29 | 354,800 | — | — |
| 2017-08-14 | $21.36 | $29.37 | 298,000 | — | — |
| 2017-08-11 | $20.84 | $28.65 | 261,000 | — | — |
| 2017-08-10 | $20.68 | $28.43 | 423,700 | — | — |
| 2017-08-09 | $20.85 | $28.67 | 311,200 | — | — |
| 2017-08-08 | $20.69 | $28.45 | 479,300 | — | — |
| 2017-08-07 | $20.93 | $28.78 | 394,100 | — | — |
| 2017-08-04 | $21.13 | $29.05 | 368,200 | — | — |
| 2017-08-03 | $20.72 | $28.49 | 404,800 | — | — |
| 2017-08-02 | $20.80 | $28.60 | 513,100 | — | — |
| 2017-08-01 | $21.14 | $29.07 | 375,000 | — | — |
| 2017-07-31 | $21.13 | $29.05 | 324,800 | — | — |
| 2017-07-28 | $21.04 | $28.93 | 397,000 | — | — |
| 2017-07-27 | $20.96 | $28.82 | 493,300 | — | — |
| 2017-07-26 | $21.76 | $29.92 | 361,800 | — | — |
| 2017-07-25 | $21.75 | $29.90 | 346,000 | — | — |
| 2017-07-24 | $21.42 | $29.45 | 248,800 | — | — |
| 2017-07-21 | $21.58 | $29.67 | 475,100 | — | — |
| 2017-07-20 | $21.59 | $29.68 | 293,100 | — | — |
| 2017-07-19 | $21.54 | $29.62 | 217,300 | — | — |
| 2017-07-18 | $21.51 | $29.57 | 254,500 | — | — |
| 2017-07-17 | $21.76 | $29.92 | 357,700 | — | — |
| 2017-07-14 | $21.91 | $30.12 | 272,600 | — | — |
| 2017-07-13 | $21.81 | $29.99 | 338,200 | — | — |
| 2017-07-12 | $21.85 | $30.04 | 557,500 | — | — |
| 2017-07-11 | $21.25 | $29.22 | 912,300 | — | — |
| 2017-07-10 | $21.23 | $29.19 | 831,700 | — | — |
| 2017-07-07 | $21.55 | $29.63 | 652,700 | — | — |
| 2017-07-06 | $21.21 | $29.16 | 759,600 | — | — |
| 2017-07-05 | $21.00 | $28.87 | 494,100 | — | — |
| 2017-07-03 | $20.96 | $28.82 | 429,400 | — | — |
| 2017-06-30 | $20.82 | $28.63 | 404,500 | — | — |
| 2017-06-29 | $20.96 | $28.82 | 334,400 | — | — |
| 2017-06-28 | $21.14 | $29.07 | 660,400 | — | — |
| 2017-06-27 | $20.76 | $28.54 | 434,500 | — | — |
| 2017-06-26 | $20.74 | $28.52 | 164,900 | — | — |
| 2017-06-23 | $20.71 | $28.47 | 381,900 | — | — |
| 2017-06-22 | $20.67 | $28.42 | 205,900 | — | — |
| 2017-06-21 | $20.53 | $28.23 | 254,100 | — | — |
| 2017-06-20 | $20.66 | $28.38 | 354,000 | — | — |
| 2017-06-19 | $20.91 | $28.72 | 333,800 | — | — |
| 2017-06-16 | $20.71 | $28.45 | 576,900 | — | — |
| 2017-06-15 | $20.83 | $28.61 | 205,400 | — | — |
| 2017-06-14 | $20.68 | $28.41 | 197,500 | — | — |
| 2017-06-13 | $20.85 | $28.64 | 437,300 | — | — |
| 2017-06-12 | $20.74 | $28.49 | 560,300 | — | — |
| 2017-06-09 | $20.55 | $28.23 | 562,200 | — | — |
| 2017-06-08 | $20.19 | $27.73 | 325,600 | — | — |
| 2017-06-07 | $20.23 | $27.79 | 384,700 | — | — |
| 2017-06-06 | $19.99 | $27.46 | 259,200 | — | — |
| 2017-06-05 | $20.01 | $27.49 | 411,600 | — | — |
| 2017-06-02 | $19.86 | $27.28 | 351,400 | — | — |
| 2017-06-01 | $19.55 | $26.85 | 302,200 | — | — |
| 2017-05-31 | $19.45 | $26.72 | 203,000 | — | — |
| 2017-05-30 | $19.52 | $26.81 | 181,400 | — | — |
| 2017-05-26 | $19.39 | $26.63 | 283,800 | — | — |
| 2017-05-25 | $19.64 | $26.98 | 338,300 | — | — |
| 2017-05-24 | $19.37 | $26.61 | 388,700 | — | — |
| 2017-05-23 | $19.37 | $26.61 | 371,000 | — | — |
| 2017-05-22 | $19.28 | $26.48 | 437,800 | — | — |
| 2017-05-19 | $19.08 | $26.21 | 470,100 | — | — |
| 2017-05-18 | $19.03 | $26.14 | 496,100 | — | — |
| 2017-05-17 | $18.86 | $25.91 | 558,200 | — | — |
| 2017-05-16 | $19.18 | $26.35 | 462,200 | — | — |
| 2017-05-15 | $19.21 | $26.39 | 337,100 | — | — |
| 2017-05-12 | $19.17 | $26.33 | 512,400 | — | — |
| 2017-05-11 | $19.35 | $26.58 | 438,200 | — | — |
| 2017-05-10 | $19.52 | $26.81 | 507,100 | — | — |
| 2017-05-09 | $19.42 | $26.68 | 583,400 | — | — |
| 2017-05-08 | $19.42 | $26.68 | 274,600 | — | — |
| 2017-05-05 | $19.69 | $27.05 | 304,600 | — | — |
| 2017-05-04 | $19.91 | $27.35 | 212,400 | — | — |
| 2017-05-03 | $19.99 | $27.46 | 440,500 | — | — |
| 2017-05-02 | $20.00 | $27.47 | 480,200 | — | — |
| 2017-05-01 | $20.06 | $27.55 | 312,900 | — | — |
| 2017-04-28 | $20.12 | $27.64 | 371,000 | — | — |
| 2017-04-27 | $20.53 | $28.20 | 414,700 | — | — |
| 2017-04-26 | $20.49 | $28.15 | 763,100 | — | — |
| 2017-04-25 | $20.33 | $27.93 | 556,900 | — | — |
| 2017-04-24 | $20.35 | $27.95 | 729,400 | — | — |
| 2017-04-21 | $20.07 | $27.57 | 1,694,100 | — | — |
| 2017-04-20 | $19.33 | $26.55 | 1,040,200 | — | — |
| 2017-04-19 | $19.20 | $26.37 | 492,500 | — | — |
| 2017-04-18 | $19.29 | $26.50 | 369,800 | — | — |
| 2017-04-17 | $19.41 | $26.66 | 452,000 | — | — |
| 2017-04-13 | $19.00 | $26.10 | 783,900 | — | — |
| 2017-04-12 | $19.18 | $26.35 | 659,600 | — | — |
| 2017-04-11 | $19.66 | $27.01 | 763,900 | — | — |
| 2017-04-10 | $20.00 | $27.47 | 1,178,000 | — | — |
| 2017-04-07 | $19.63 | $26.96 | 435,300 | — | — |
| 2017-04-06 | $19.66 | $27.01 | 722,300 | — | — |
| 2017-04-05 | $19.76 | $27.14 | 387,700 | — | — |
| 2017-04-04 | $19.92 | $27.36 | 264,600 | — | — |
| 2017-04-03 | $19.91 | $27.35 | 378,700 | — | — |
| 2017-03-31 | $20.05 | $27.54 | 266,400 | — | — |
| 2017-03-30 | $20.00 | $27.47 | 239,600 | — | — |
| 2017-03-29 | $19.92 | $27.36 | 283,700 | — | — |
| 2017-03-28 | $19.90 | $27.33 | 438,600 | — | — |
| 2017-03-27 | $19.57 | $26.88 | 389,500 | — | — |
| 2017-03-24 | $19.92 | $27.36 | 459,600 | — | — |
| 2017-03-23 | $19.98 | $27.44 | 354,400 | — | — |
| 2017-03-22 | $20.00 | $27.47 | 368,200 | — | — |
| 2017-03-21 | $19.81 | $27.18 | 403,400 | — | — |
| 2017-03-20 | $20.13 | $27.62 | 303,300 | — | — |
| 2017-03-17 | $20.43 | $28.03 | 798,400 | — | — |
| 2017-03-16 | $20.43 | $28.03 | 463,600 | — | — |
| 2017-03-15 | $20.28 | $27.83 | 378,500 | — | — |
| 2017-03-14 | $20.01 | $27.46 | 327,700 | — | — |
| 2017-03-13 | $20.01 | $27.46 | 443,800 | — | — |
| 2017-03-10 | $20.25 | $27.79 | 303,600 | — | — |
| 2017-03-09 | $19.96 | $27.39 | 438,200 | — | — |
| 2017-03-08 | $20.15 | $27.65 | 575,700 | — | — |
| 2017-03-07 | $20.13 | $27.62 | 591,000 | — | — |
| 2017-03-06 | $20.59 | $28.25 | 786,100 | — | — |
| 2017-03-03 | $20.47 | $28.09 | 577,200 | — | — |
| 2017-03-02 | $20.72 | $28.43 | 551,100 | — | — |
| 2017-03-01 | $21.27 | $29.19 | 763,100 | — | — |
| 2017-02-28 | $20.74 | $28.46 | 583,200 | — | — |
| 2017-02-27 | $20.99 | $28.80 | 371,900 | — | — |
| 2017-02-24 | $20.64 | $28.32 | 394,700 | — | — |
| 2017-02-23 | $20.44 | $28.05 | 542,200 | — | — |
| 2017-02-22 | $20.48 | $28.10 | 454,500 | — | — |
| 2017-02-21 | $20.55 | $28.20 | 532,500 | — | — |
| 2017-02-17 | $20.53 | $28.17 | 1,445,000 | — | — |
| 2017-02-16 | $20.78 | $28.51 | 838,100 | — | — |
| 2017-02-15 | $20.68 | $28.38 | 575,000 | — | — |
| 2017-02-14 | $20.37 | $27.95 | 508,000 | — | — |
| 2017-02-13 | $20.88 | $28.65 | 467,200 | — | — |
| 2017-02-10 | $20.83 | $28.58 | 436,300 | — | — |
| 2017-02-09 | $20.26 | $27.80 | 338,200 | — | — |
| 2017-02-08 | $20.10 | $27.58 | 747,800 | — | — |
| 2017-02-07 | $19.98 | $27.42 | 333,300 | — | — |
| 2017-02-06 | $20.38 | $27.97 | 346,800 | — | — |
| 2017-02-03 | $20.38 | $27.97 | 384,500 | — | — |
| 2017-02-02 | $19.97 | $27.40 | 647,800 | — | — |
| 2017-02-01 | $20.65 | $28.34 | 763,300 | — | — |
| 2017-01-31 | $20.60 | $28.27 | 1,188,800 | — | — |
| 2017-01-30 | $20.55 | $28.20 | 1,681,000 | — | — |
| 2017-01-27 | $20.33 | $27.90 | 1,802,500 | — | — |
| 2017-01-26 | $20.46 | $28.08 | 591,500 | — | — |
| 2017-01-25 | $20.75 | $28.47 | 555,000 | — | — |
| 2017-01-24 | $20.04 | $27.50 | 403,300 | — | — |
| 2017-01-23 | $19.81 | $27.18 | 574,100 | — | — |
| 2017-01-20 | $20.04 | $27.50 | 455,900 | — | — |
| 2017-01-19 | $19.97 | $27.40 | 424,300 | — | — |
| 2017-01-18 | $20.27 | $27.81 | 437,800 | — | — |
| 2017-01-17 | $19.97 | $27.40 | 551,700 | — | — |
| 2017-01-13 | $20.76 | $28.49 | 1,153,800 | — | — |
| 2017-01-12 | $20.19 | $27.71 | 432,600 | — | — |
| 2017-01-11 | $20.11 | $27.60 | 255,800 | — | — |
| 2017-01-10 | $20.02 | $27.47 | 444,100 | — | — |
| 2017-01-09 | $20.00 | $27.44 | 382,400 | — | — |
| 2017-01-06 | $20.12 | $27.61 | 426,900 | — | — |
| 2017-01-05 | $20.25 | $27.79 | 595,200 | — | — |
| 2017-01-04 | $20.60 | $28.27 | 497,400 | — | — |
| 2017-01-03 | $20.51 | $28.14 | 419,500 | — | — |