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
- 2003-12-09 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 | $25.77 | $44.42 | 412,700 | — | — |
| 2017-12-28 | $26.40 | $45.51 | 184,600 | — | — |
| 2017-12-27 | $26.09 | $44.98 | 275,600 | — | — |
| 2017-12-26 | $26.40 | $45.51 | 289,700 | — | — |
| 2017-12-22 | $25.99 | $44.80 | 167,400 | — | — |
| 2017-12-21 | $26.25 | $45.25 | 318,700 | — | — |
| 2017-12-20 | $26.19 | $45.15 | 335,800 | — | — |
| 2017-12-19 | $25.68 | $44.27 | 401,800 | — | — |
| 2017-12-18 | $25.95 | $44.73 | 570,400 | — | — |
| 2017-12-15 | $25.40 | $43.79 | 1,646,800 | — | — |
| 2017-12-14 | $25.03 | $43.15 | 639,400 | — | — |
| 2017-12-13 | $25.70 | $44.30 | 364,700 | — | — |
| 2017-12-12 | $25.77 | $44.42 | 347,000 | — | — |
| 2017-12-11 | $25.71 | $44.32 | 602,800 | — | — |
| 2017-12-08 | $25.19 | $43.42 | 819,700 | — | — |
| 2017-12-07 | $25.31 | $43.63 | 1,388,000 | — | — |
| 2017-12-06 | $24.30 | $41.89 | 1,606,900 | — | — |
| 2017-12-05 | $27.26 | $46.99 | 428,200 | — | — |
| 2017-12-04 | $27.15 | $46.54 | 521,900 | — | — |
| 2017-12-01 | $27.66 | $47.42 | 607,400 | — | — |
| 2017-11-30 | $27.91 | $47.85 | 584,100 | — | — |
| 2017-11-29 | $27.76 | $47.59 | 539,700 | — | — |
| 2017-11-28 | $28.99 | $49.70 | 447,500 | — | — |
| 2017-11-27 | $28.98 | $49.68 | 558,100 | — | — |
| 2017-11-24 | $29.24 | $50.13 | 241,300 | — | — |
| 2017-11-22 | $28.81 | $49.39 | 434,300 | — | — |
| 2017-11-21 | $28.97 | $49.66 | 654,800 | — | — |
| 2017-11-20 | $28.67 | $49.15 | 516,300 | — | — |
| 2017-11-17 | $27.58 | $47.28 | 352,800 | — | — |
| 2017-11-16 | $27.39 | $46.96 | 504,300 | — | — |
| 2017-11-15 | $26.55 | $45.52 | 368,100 | — | — |
| 2017-11-14 | $26.69 | $45.76 | 465,800 | — | — |
| 2017-11-13 | $26.81 | $45.96 | 545,900 | — | — |
| 2017-11-10 | $26.22 | $44.95 | 367,400 | — | — |
| 2017-11-09 | $26.10 | $44.74 | 896,200 | — | — |
| 2017-11-08 | $26.17 | $44.86 | 347,700 | — | — |
| 2017-11-07 | $25.98 | $44.54 | 322,900 | — | — |
| 2017-11-06 | $26.05 | $44.66 | 332,800 | — | — |
| 2017-11-03 | $26.04 | $44.64 | 406,300 | — | — |
| 2017-11-02 | $26.48 | $45.40 | 368,800 | — | — |
| 2017-11-01 | $26.10 | $44.74 | 246,700 | — | — |
| 2017-10-31 | $26.31 | $45.10 | 410,000 | — | — |
| 2017-10-30 | $25.92 | $44.44 | 588,900 | — | — |
| 2017-10-27 | $26.95 | $46.20 | 305,100 | — | — |
| 2017-10-26 | $26.83 | $46.00 | 224,100 | — | — |
| 2017-10-25 | $26.53 | $45.48 | 344,600 | — | — |
| 2017-10-24 | $26.90 | $46.12 | 347,300 | — | — |
| 2017-10-23 | $26.25 | $45.00 | 326,200 | — | — |
| 2017-10-20 | $26.17 | $44.86 | 269,200 | — | — |
| 2017-10-19 | $25.82 | $44.26 | 248,300 | — | — |
| 2017-10-18 | $25.71 | $44.08 | 325,400 | — | — |
| 2017-10-17 | $25.92 | $44.44 | 430,400 | — | — |
| 2017-10-16 | $25.76 | $44.16 | 337,600 | — | — |
| 2017-10-13 | $25.26 | $43.30 | 309,700 | — | — |
| 2017-10-12 | $24.93 | $42.74 | 417,500 | — | — |
| 2017-10-11 | $24.90 | $42.69 | 823,500 | — | — |
| 2017-10-10 | $23.98 | $41.11 | 344,600 | — | — |
| 2017-10-09 | $24.07 | $41.26 | 390,400 | — | — |
| 2017-10-06 | $24.06 | $41.25 | 594,300 | — | — |
| 2017-10-05 | $23.83 | $40.85 | 455,600 | — | — |
| 2017-10-04 | $23.77 | $40.75 | 580,500 | — | — |
| 2017-10-03 | $24.07 | $41.26 | 561,700 | — | — |
| 2017-10-02 | $23.91 | $40.99 | 423,500 | — | — |
| 2017-09-29 | $22.83 | $39.14 | 268,500 | — | — |
| 2017-09-28 | $23.10 | $39.60 | 345,300 | — | — |
| 2017-09-27 | $22.95 | $39.34 | 358,300 | — | — |
| 2017-09-26 | $22.52 | $38.61 | 250,800 | — | — |
| 2017-09-25 | $22.55 | $38.66 | 291,300 | — | — |
| 2017-09-22 | $22.45 | $38.49 | 214,400 | — | — |
| 2017-09-21 | $22.20 | $38.06 | 215,900 | — | — |
| 2017-09-20 | $22.26 | $38.16 | 375,800 | — | — |
| 2017-09-19 | $22.47 | $38.52 | 399,200 | — | — |
| 2017-09-18 | $22.29 | $38.21 | 477,000 | — | — |
| 2017-09-15 | $21.75 | $37.29 | 456,600 | — | — |
| 2017-09-14 | $21.59 | $37.01 | 351,600 | — | — |
| 2017-09-13 | $21.59 | $37.01 | 353,400 | — | — |
| 2017-09-12 | $22.11 | $37.90 | 745,400 | — | — |
| 2017-09-11 | $21.73 | $37.25 | 461,200 | — | — |
| 2017-09-08 | $21.21 | $36.36 | 374,000 | — | — |
| 2017-09-07 | $21.11 | $36.19 | 296,700 | — | — |
| 2017-09-06 | $20.97 | $35.95 | 391,100 | — | — |
| 2017-09-05 | $21.02 | $36.04 | 493,500 | — | — |
| 2017-09-01 | $21.23 | $36.40 | 565,500 | — | — |
| 2017-08-31 | $20.93 | $35.88 | 1,565,700 | — | — |
| 2017-08-30 | $20.12 | $34.24 | 410,500 | — | — |
| 2017-08-29 | $20.13 | $34.25 | 452,000 | — | — |
| 2017-08-28 | $19.96 | $33.96 | 551,900 | — | — |
| 2017-08-25 | $19.81 | $33.71 | 265,200 | — | — |
| 2017-08-24 | $19.89 | $33.84 | 385,300 | — | — |
| 2017-08-23 | $19.59 | $33.33 | 605,000 | — | — |
| 2017-08-22 | $19.50 | $33.18 | 389,400 | — | — |
| 2017-08-21 | $18.97 | $32.28 | 566,300 | — | — |
| 2017-08-18 | $18.90 | $32.16 | 296,700 | — | — |
| 2017-08-17 | $18.76 | $31.92 | 473,700 | — | — |
| 2017-08-16 | $18.92 | $32.19 | 413,100 | — | — |
| 2017-08-15 | $18.90 | $32.16 | 490,600 | — | — |
| 2017-08-14 | $18.94 | $32.23 | 659,000 | — | — |
| 2017-08-11 | $19.50 | $33.18 | 1,234,000 | — | — |
| 2017-08-10 | $18.12 | $30.83 | 768,000 | — | — |
| 2017-08-09 | $18.45 | $31.39 | 740,800 | — | — |
| 2017-08-08 | $18.74 | $31.89 | 1,587,300 | — | — |
| 2017-08-07 | $20.91 | $35.58 | 584,100 | — | — |
| 2017-08-04 | $21.17 | $36.02 | 557,300 | — | — |
| 2017-08-03 | $20.63 | $35.10 | 393,900 | — | — |
| 2017-08-02 | $21.04 | $35.80 | 339,300 | — | — |
| 2017-08-01 | $21.11 | $35.92 | 718,000 | — | — |
| 2017-07-31 | $21.32 | $36.28 | 618,300 | — | — |
| 2017-07-28 | $20.82 | $35.43 | 288,800 | — | — |
| 2017-07-27 | $20.73 | $35.27 | 611,500 | — | — |
| 2017-07-26 | $20.87 | $35.51 | 441,800 | — | — |
| 2017-07-25 | $20.93 | $35.61 | 542,700 | — | — |
| 2017-07-24 | $20.76 | $35.32 | 457,100 | — | — |
| 2017-07-21 | $20.22 | $34.41 | 296,500 | — | — |
| 2017-07-20 | $20.19 | $34.35 | 327,000 | — | — |
| 2017-07-19 | $20.21 | $34.39 | 360,500 | — | — |
| 2017-07-18 | $20.24 | $34.44 | 214,100 | — | — |
| 2017-07-17 | $20.30 | $34.54 | 264,400 | — | — |
| 2017-07-14 | $20.10 | $34.20 | 299,200 | — | — |
| 2017-07-13 | $20.07 | $34.15 | 406,500 | — | — |
| 2017-07-12 | $20.27 | $34.49 | 590,300 | — | — |
| 2017-07-11 | $20.47 | $34.83 | 1,082,200 | — | — |
| 2017-07-10 | $19.59 | $33.33 | 596,900 | — | — |
| 2017-07-07 | $18.90 | $32.16 | 271,300 | — | — |
| 2017-07-06 | $18.56 | $31.58 | 305,800 | — | — |
| 2017-07-05 | $18.58 | $31.61 | 304,800 | — | — |
| 2017-07-03 | $18.34 | $31.21 | 153,400 | — | — |
| 2017-06-30 | $18.22 | $31.00 | 303,600 | — | — |
| 2017-06-29 | $17.63 | $30.00 | 245,600 | — | — |
| 2017-06-28 | $18.08 | $30.76 | 285,800 | — | — |
| 2017-06-27 | $17.31 | $29.45 | 351,200 | — | — |
| 2017-06-26 | $17.98 | $30.59 | 367,000 | — | — |
| 2017-06-23 | $18.18 | $30.93 | 845,700 | — | — |
| 2017-06-22 | $17.95 | $30.54 | 582,500 | — | — |
| 2017-06-21 | $17.72 | $30.15 | 451,800 | — | — |
| 2017-06-20 | $17.71 | $30.13 | 428,300 | — | — |
| 2017-06-19 | $17.97 | $30.58 | 622,200 | — | — |
| 2017-06-16 | $17.72 | $30.15 | 867,100 | — | — |
| 2017-06-15 | $18.25 | $31.05 | 396,700 | — | — |
| 2017-06-14 | $18.30 | $31.14 | 401,900 | — | — |
| 2017-06-13 | $18.67 | $31.77 | 347,900 | — | — |
| 2017-06-12 | $18.20 | $30.97 | 465,300 | — | — |
| 2017-06-09 | $18.34 | $31.21 | 635,400 | — | — |
| 2017-06-08 | $18.93 | $32.21 | 896,100 | — | — |
| 2017-06-07 | $18.39 | $31.29 | 512,800 | — | — |
| 2017-06-06 | $18.24 | $31.04 | 373,200 | — | — |
| 2017-06-05 | $18.67 | $31.77 | 697,500 | — | — |
| 2017-06-02 | $18.26 | $31.07 | 560,000 | — | — |
| 2017-06-01 | $17.92 | $30.24 | 911,100 | — | — |
| 2017-05-31 | $18.34 | $30.95 | 779,800 | — | — |
| 2017-05-30 | $18.64 | $31.45 | 480,700 | — | — |
| 2017-05-26 | $18.96 | $31.99 | 429,600 | — | — |
| 2017-05-25 | $18.54 | $31.28 | 423,900 | — | — |
| 2017-05-24 | $18.87 | $31.84 | 555,900 | — | — |
| 2017-05-23 | $19.48 | $32.87 | 280,600 | — | — |
| 2017-05-22 | $19.31 | $32.58 | 423,000 | — | — |
| 2017-05-19 | $19.58 | $33.04 | 349,300 | — | — |
| 2017-05-18 | $19.27 | $32.51 | 467,100 | — | — |
| 2017-05-17 | $18.94 | $31.96 | 469,300 | — | — |
| 2017-05-16 | $19.94 | $33.64 | 512,900 | — | — |
| 2017-05-15 | $19.56 | $33.00 | 733,700 | — | — |
| 2017-05-12 | $19.11 | $32.24 | 528,400 | — | — |
| 2017-05-11 | $18.90 | $31.89 | 735,100 | — | — |
| 2017-05-10 | $18.75 | $31.64 | 725,100 | — | — |
| 2017-05-09 | $18.28 | $30.84 | 1,572,400 | — | — |
| 2017-05-08 | $16.70 | $28.18 | 320,500 | — | — |
| 2017-05-05 | $16.96 | $28.62 | 366,500 | — | — |
| 2017-05-04 | $16.49 | $27.82 | 434,500 | — | — |
| 2017-05-03 | $16.89 | $28.50 | 320,600 | — | — |
| 2017-05-02 | $17.45 | $29.44 | 446,500 | — | — |
| 2017-05-01 | $17.86 | $30.14 | 303,700 | — | — |
| 2017-04-28 | $17.52 | $29.56 | 501,900 | — | — |
| 2017-04-27 | $17.42 | $29.39 | 252,200 | — | — |
| 2017-04-26 | $17.48 | $29.49 | 349,700 | — | — |
| 2017-04-25 | $17.61 | $29.71 | 603,900 | — | — |
| 2017-04-24 | $17.11 | $28.87 | 391,500 | — | — |
| 2017-04-21 | $16.62 | $28.04 | 253,900 | — | — |
| 2017-04-20 | $16.68 | $28.14 | 464,400 | — | — |
| 2017-04-19 | $16.15 | $27.25 | 489,200 | — | — |
| 2017-04-18 | $16.08 | $27.13 | 652,500 | — | — |
| 2017-04-17 | $15.45 | $26.07 | 446,800 | — | — |
| 2017-04-13 | $15.13 | $25.53 | 448,500 | — | — |
| 2017-04-12 | $15.69 | $26.47 | 728,700 | — | — |
| 2017-04-11 | $16.55 | $27.92 | 488,900 | — | — |
| 2017-04-10 | $16.16 | $27.27 | 393,400 | — | — |
| 2017-04-07 | $16.34 | $27.57 | 591,600 | — | — |
| 2017-04-06 | $16.26 | $27.44 | 419,000 | — | — |
| 2017-04-05 | $15.85 | $26.74 | 426,300 | — | — |
| 2017-04-04 | $16.23 | $27.38 | 430,900 | — | — |
| 2017-04-03 | $16.29 | $27.49 | 486,800 | — | — |
| 2017-03-31 | $16.43 | $27.72 | 398,700 | — | — |
| 2017-03-30 | $16.64 | $28.08 | 475,300 | — | — |
| 2017-03-29 | $16.12 | $27.20 | 502,700 | — | — |
| 2017-03-28 | $15.90 | $26.83 | 661,300 | — | — |
| 2017-03-27 | $15.61 | $26.34 | 327,500 | — | — |
| 2017-03-24 | $15.67 | $26.44 | 463,300 | — | — |
| 2017-03-23 | $15.62 | $26.36 | 713,300 | — | — |
| 2017-03-22 | $15.18 | $25.61 | 671,600 | — | — |
| 2017-03-21 | $15.30 | $25.82 | 707,100 | — | — |
| 2017-03-20 | $15.88 | $26.79 | 1,209,800 | — | — |
| 2017-03-17 | $15.44 | $26.05 | 1,034,300 | — | — |
| 2017-03-16 | $15.30 | $25.82 | 847,200 | — | — |
| 2017-03-15 | $15.43 | $26.04 | 1,161,700 | — | — |
| 2017-03-14 | $14.97 | $25.26 | 714,600 | — | — |
| 2017-03-13 | $14.99 | $25.29 | 1,846,200 | — | — |
| 2017-03-10 | $13.97 | $23.57 | 499,700 | — | — |
| 2017-03-09 | $14.00 | $23.62 | 567,700 | — | — |
| 2017-03-08 | $13.95 | $23.54 | 763,400 | — | — |
| 2017-03-07 | $14.39 | $24.28 | 968,900 | — | — |
| 2017-03-06 | $13.71 | $23.13 | 325,800 | — | — |
| 2017-03-03 | $13.80 | $23.28 | 279,900 | — | — |
| 2017-03-02 | $13.88 | $23.17 | 587,600 | — | — |
| 2017-03-01 | $14.22 | $23.73 | 288,800 | — | — |
| 2017-02-28 | $13.86 | $23.13 | 334,500 | — | — |
| 2017-02-27 | $13.90 | $23.20 | 304,400 | — | — |
| 2017-02-24 | $13.82 | $23.07 | 339,000 | — | — |
| 2017-02-23 | $14.23 | $23.75 | 592,700 | — | — |
| 2017-02-22 | $15.52 | $25.90 | 392,800 | — | — |
| 2017-02-21 | $15.46 | $25.80 | 1,758,200 | — | — |
| 2017-02-17 | $14.24 | $23.77 | 435,900 | — | — |
| 2017-02-16 | $14.38 | $24.00 | 685,900 | — | — |
| 2017-02-15 | $13.75 | $22.95 | 285,700 | — | — |
| 2017-02-14 | $13.60 | $22.70 | 232,600 | — | — |
| 2017-02-13 | $13.58 | $22.67 | 275,000 | — | — |
| 2017-02-10 | $13.36 | $22.30 | 216,300 | — | — |
| 2017-02-09 | $13.12 | $21.90 | 202,500 | — | — |
| 2017-02-08 | $12.91 | $21.55 | 280,300 | — | — |
| 2017-02-07 | $12.97 | $21.65 | 308,800 | — | — |
| 2017-02-06 | $13.16 | $21.96 | 236,900 | — | — |
| 2017-02-03 | $13.17 | $21.98 | 244,800 | — | — |
| 2017-02-02 | $13.25 | $22.12 | 326,800 | — | — |
| 2017-02-01 | $13.58 | $22.67 | 506,900 | — | — |
| 2017-01-31 | $13.22 | $22.07 | 516,900 | — | — |
| 2017-01-30 | $13.10 | $21.86 | 294,100 | — | — |
| 2017-01-27 | $13.22 | $22.07 | 329,800 | — | — |
| 2017-01-26 | $13.03 | $21.75 | 235,600 | — | — |
| 2017-01-25 | $13.17 | $21.98 | 241,700 | — | — |
| 2017-01-24 | $13.17 | $21.98 | 438,700 | — | — |
| 2017-01-23 | $12.52 | $20.90 | 313,600 | — | — |
| 2017-01-20 | $12.36 | $20.63 | 287,200 | — | — |
| 2017-01-19 | $12.30 | $20.53 | 237,800 | — | — |
| 2017-01-18 | $12.69 | $21.18 | 259,800 | — | — |
| 2017-01-17 | $12.62 | $21.06 | 192,500 | — | — |
| 2017-01-13 | $12.98 | $21.66 | 259,900 | — | — |
| 2017-01-12 | $13.05 | $21.78 | 617,800 | — | — |
| 2017-01-11 | $13.00 | $21.70 | 267,600 | — | — |
| 2017-01-10 | $13.00 | $21.70 | 278,300 | — | — |
| 2017-01-09 | $12.70 | $21.20 | 354,100 | — | — |
| 2017-01-06 | $13.25 | $22.12 | 895,800 | — | — |
| 2017-01-05 | $12.54 | $20.93 | 284,500 | — | — |
| 2017-01-04 | $12.90 | $21.53 | 421,200 | — | — |
| 2017-01-03 | $12.09 | $20.18 | 252,100 | — | — |