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
- 1996-08-27 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 | $24.45 | $24.45 | 30,300 | — | — |
| 2017-12-28 | $25.05 | $25.05 | 33,707 | — | — |
| 2017-12-27 | $26.25 | $26.25 | 50,107 | — | — |
| 2017-12-26 | $25.35 | $25.35 | 18,147 | — | — |
| 2017-12-22 | $24.75 | $24.75 | 21,387 | — | — |
| 2017-12-21 | $25.95 | $25.95 | 18,407 | — | — |
| 2017-12-20 | $25.80 | $25.80 | 20,840 | — | — |
| 2017-12-19 | $25.20 | $25.20 | 28,827 | — | — |
| 2017-12-18 | $25.80 | $25.80 | 26,307 | — | — |
| 2017-12-15 | $25.50 | $25.50 | 45,833 | — | — |
| 2017-12-14 | $25.80 | $25.80 | 57,540 | — | — |
| 2017-12-13 | $24.90 | $24.90 | 36,580 | — | — |
| 2017-12-12 | $22.95 | $22.95 | 21,073 | — | — |
| 2017-12-11 | $22.80 | $22.80 | 16,940 | — | — |
| 2017-12-08 | $23.10 | $23.10 | 14,480 | — | — |
| 2017-12-07 | $22.80 | $22.80 | 13,860 | — | — |
| 2017-12-06 | $22.65 | $22.65 | 17,613 | — | — |
| 2017-12-05 | $22.50 | $22.50 | 22,367 | — | — |
| 2017-12-04 | $22.95 | $22.95 | 26,927 | — | — |
| 2017-12-01 | $24.45 | $24.45 | 27,480 | — | — |
| 2017-11-30 | $25.35 | $25.35 | 21,500 | — | — |
| 2017-11-29 | $25.20 | $25.20 | 23,467 | — | — |
| 2017-11-28 | $25.95 | $25.95 | 29,787 | — | — |
| 2017-11-27 | $25.20 | $25.20 | 54,073 | — | — |
| 2017-11-24 | $25.50 | $25.50 | 23,813 | — | — |
| 2017-11-22 | $24.45 | $24.45 | 45,300 | — | — |
| 2017-11-21 | $23.40 | $23.40 | 60,780 | — | — |
| 2017-11-20 | $21.75 | $21.75 | 56,547 | — | — |
| 2017-11-17 | $21.90 | $21.90 | 40,567 | — | — |
| 2017-11-16 | $22.35 | $22.35 | 118,480 | — | — |
| 2017-11-15 | $23.55 | $23.55 | 31,407 | — | — |
| 2017-11-14 | $23.70 | $23.70 | 14,047 | — | — |
| 2017-11-13 | $23.55 | $23.55 | 23,160 | — | — |
| 2017-11-10 | $24.60 | $24.60 | 37,707 | — | — |
| 2017-11-09 | $24.00 | $24.00 | 35,033 | — | — |
| 2017-11-08 | $24.30 | $24.30 | 41,853 | — | — |
| 2017-11-07 | $23.70 | $23.70 | 57,867 | — | — |
| 2017-11-06 | $23.40 | $23.40 | 66,727 | — | — |
| 2017-11-03 | $23.55 | $23.55 | 144,773 | — | — |
| 2017-11-02 | $24.90 | $24.90 | 278,867 | — | — |
| 2017-11-01 | $33.15 | $33.15 | 27,747 | — | — |
| 2017-10-31 | $33.15 | $33.15 | 38,500 | — | — |
| 2017-10-30 | $33.45 | $33.45 | 19,780 | — | — |
| 2017-10-27 | $34.05 | $34.05 | 38,753 | — | — |
| 2017-10-26 | $35.40 | $35.40 | 16,907 | — | — |
| 2017-10-25 | $34.80 | $34.80 | 22,400 | — | — |
| 2017-10-24 | $34.95 | $34.95 | 16,920 | — | — |
| 2017-10-23 | $35.85 | $35.85 | 24,500 | — | — |
| 2017-10-20 | $36.75 | $36.75 | 30,753 | — | — |
| 2017-10-19 | $34.35 | $34.35 | 42,893 | — | — |
| 2017-10-18 | $35.40 | $35.40 | 17,640 | — | — |
| 2017-10-17 | $36.15 | $36.15 | 18,327 | — | — |
| 2017-10-16 | $36.60 | $36.60 | 27,793 | — | — |
| 2017-10-13 | $37.05 | $37.05 | 29,593 | — | — |
| 2017-10-12 | $38.70 | $38.70 | 17,807 | — | — |
| 2017-10-11 | $38.70 | $38.70 | 24,253 | — | — |
| 2017-10-10 | $39.45 | $39.45 | 18,393 | — | — |
| 2017-10-09 | $38.70 | $38.70 | 19,027 | — | — |
| 2017-10-06 | $38.85 | $38.85 | 24,140 | — | — |
| 2017-10-05 | $39.60 | $39.60 | 46,567 | — | — |
| 2017-10-04 | $40.95 | $40.95 | 16,933 | — | — |
| 2017-10-03 | $41.25 | $41.25 | 25,160 | — | — |
| 2017-10-02 | $42.15 | $42.15 | 35,427 | — | — |
| 2017-09-29 | $41.70 | $41.70 | 39,427 | — | — |
| 2017-09-28 | $40.65 | $40.65 | 22,487 | — | — |
| 2017-09-27 | $41.25 | $41.25 | 38,700 | — | — |
| 2017-09-26 | $39.60 | $39.60 | 28,780 | — | — |
| 2017-09-25 | $38.70 | $38.70 | 50,733 | — | — |
| 2017-09-22 | $40.20 | $40.20 | 24,667 | — | — |
| 2017-09-21 | $39.60 | $39.60 | 28,880 | — | — |
| 2017-09-20 | $40.50 | $40.50 | 48,553 | — | — |
| 2017-09-19 | $40.65 | $40.65 | 63,527 | — | — |
| 2017-09-18 | $43.05 | $43.05 | 35,387 | — | — |
| 2017-09-15 | $43.20 | $43.20 | 84,107 | — | — |
| 2017-09-14 | $43.50 | $43.50 | 101,780 | — | — |
| 2017-09-13 | $47.55 | $47.55 | 153,807 | — | — |
| 2017-09-12 | $44.25 | $44.25 | 91,800 | — | — |
| 2017-09-11 | $44.25 | $44.25 | 150,453 | — | — |
| 2017-09-08 | $46.05 | $46.05 | 181,487 | — | — |
| 2017-09-07 | $42.15 | $42.15 | 174,067 | — | — |
| 2017-09-06 | $36.30 | $36.30 | 97,107 | — | — |
| 2017-09-05 | $34.50 | $34.50 | 84,933 | — | — |
| 2017-09-01 | $34.50 | $34.50 | 37,100 | — | — |
| 2017-08-31 | $35.55 | $35.55 | 60,327 | — | — |
| 2017-08-30 | $36.15 | $36.15 | 99,213 | — | — |
| 2017-08-29 | $33.75 | $33.75 | 45,573 | — | — |
| 2017-08-28 | $32.85 | $32.85 | 20,987 | — | — |
| 2017-08-25 | $32.25 | $32.25 | 13,227 | — | — |
| 2017-08-24 | $31.80 | $31.80 | 12,527 | — | — |
| 2017-08-23 | $31.35 | $31.35 | 13,373 | — | — |
| 2017-08-22 | $31.20 | $31.20 | 15,120 | — | — |
| 2017-08-21 | $30.45 | $30.45 | 42,820 | — | — |
| 2017-08-18 | $31.80 | $31.80 | 19,287 | — | — |
| 2017-08-17 | $32.25 | $32.25 | 25,813 | — | — |
| 2017-08-16 | $31.95 | $31.95 | 28,973 | — | — |
| 2017-08-15 | $32.10 | $32.10 | 33,747 | — | — |
| 2017-08-14 | $32.40 | $32.40 | 65,073 | — | — |
| 2017-08-11 | $32.70 | $32.70 | 40,813 | — | — |
| 2017-08-10 | $31.65 | $31.65 | 92,687 | — | — |
| 2017-08-09 | $32.10 | $32.10 | 105,753 | — | — |
| 2017-08-08 | $36.90 | $36.90 | 28,573 | — | — |
| 2017-08-07 | $37.80 | $37.80 | 58,860 | — | — |
| 2017-08-04 | $37.05 | $37.05 | 41,647 | — | — |
| 2017-08-03 | $36.75 | $36.75 | 73,360 | — | — |
| 2017-08-02 | $34.65 | $34.65 | 45,893 | — | — |
| 2017-08-01 | $33.75 | $33.75 | 19,447 | — | — |
| 2017-07-31 | $34.05 | $34.05 | 29,320 | — | — |
| 2017-07-28 | $32.85 | $32.85 | 29,287 | — | — |
| 2017-07-27 | $34.05 | $34.05 | 37,807 | — | — |
| 2017-07-26 | $35.40 | $35.40 | 21,927 | — | — |
| 2017-07-25 | $35.10 | $35.10 | 38,713 | — | — |
| 2017-07-24 | $34.05 | $34.05 | 27,467 | — | — |
| 2017-07-21 | $33.75 | $33.75 | 20,400 | — | — |
| 2017-07-20 | $33.60 | $33.60 | 26,933 | — | — |
| 2017-07-19 | $34.35 | $34.35 | 26,533 | — | — |
| 2017-07-18 | $34.35 | $34.35 | 28,147 | — | — |
| 2017-07-17 | $36.00 | $36.00 | 17,533 | — | — |
| 2017-07-14 | $36.30 | $36.30 | 27,593 | — | — |
| 2017-07-13 | $37.05 | $37.05 | 21,180 | — | — |
| 2017-07-12 | $36.15 | $36.15 | 45,827 | — | — |
| 2017-07-11 | $37.35 | $37.35 | 81,040 | — | — |
| 2017-07-10 | $34.20 | $34.20 | 39,180 | — | — |
| 2017-07-07 | $33.00 | $33.00 | 20,707 | — | — |
| 2017-07-06 | $32.70 | $32.70 | 18,327 | — | — |
| 2017-07-05 | $32.25 | $32.25 | 21,767 | — | — |
| 2017-07-03 | $33.00 | $33.00 | 15,313 | — | — |
| 2017-06-30 | $31.80 | $31.80 | 60,787 | — | — |
| 2017-06-29 | $34.65 | $34.65 | 102,707 | — | — |
| 2017-06-28 | $33.90 | $33.90 | 52,293 | — | — |
| 2017-06-27 | $33.15 | $33.15 | 31,887 | — | — |
| 2017-06-26 | $33.60 | $33.60 | 115,160 | — | — |
| 2017-06-23 | $33.75 | $33.75 | 478,660 | — | — |
| 2017-06-22 | $28.20 | $28.20 | 52,093 | — | — |
| 2017-06-21 | $28.05 | $28.05 | 32,967 | — | — |
| 2017-06-20 | $28.95 | $28.95 | 32,100 | — | — |
| 2017-06-19 | $29.85 | $29.85 | 44,973 | — | — |
| 2017-06-16 | $29.55 | $29.55 | 28,487 | — | — |
| 2017-06-15 | $29.25 | $29.25 | 33,827 | — | — |
| 2017-06-14 | $28.95 | $28.95 | 56,153 | — | — |
| 2017-06-13 | $27.45 | $27.45 | 40,080 | — | — |
| 2017-06-12 | $27.15 | $27.15 | 45,293 | — | — |
| 2017-06-09 | $26.70 | $26.70 | 91,467 | — | — |
| 2017-06-08 | $28.50 | $28.50 | 41,360 | — | — |
| 2017-06-07 | $29.25 | $29.25 | 32,380 | — | — |
| 2017-06-06 | $29.85 | $29.85 | 23,153 | — | — |
| 2017-06-05 | $30.60 | $30.60 | 19,433 | — | — |
| 2017-06-02 | $31.80 | $31.80 | 19,260 | — | — |
| 2017-06-01 | $31.05 | $31.05 | 48,733 | — | — |
| 2017-05-31 | $29.55 | $29.55 | 41,007 | — | — |
| 2017-05-30 | $30.15 | $30.15 | 41,093 | — | — |
| 2017-05-26 | $31.50 | $31.50 | 13,080 | — | — |
| 2017-05-25 | $31.20 | $31.20 | 18,873 | — | — |
| 2017-05-24 | $31.20 | $31.20 | 23,013 | — | — |
| 2017-05-23 | $31.80 | $31.80 | 32,047 | — | — |
| 2017-05-22 | $31.50 | $31.50 | 14,007 | — | — |
| 2017-05-19 | $31.65 | $31.65 | 39,800 | — | — |
| 2017-05-18 | $31.50 | $31.50 | 21,827 | — | — |
| 2017-05-17 | $31.65 | $31.65 | 28,613 | — | — |
| 2017-05-16 | $31.65 | $31.65 | 28,653 | — | — |
| 2017-05-15 | $31.65 | $31.65 | 42,673 | — | — |
| 2017-05-12 | $31.80 | $31.80 | 47,140 | — | — |
| 2017-05-11 | $33.30 | $33.30 | 53,347 | — | — |
| 2017-05-10 | $32.25 | $32.25 | 37,347 | — | — |
| 2017-05-09 | $34.35 | $34.35 | 51,780 | — | — |
| 2017-05-08 | $34.50 | $34.50 | 69,560 | — | — |
| 2017-05-05 | $31.50 | $31.50 | 41,200 | — | — |
| 2017-05-04 | $30.15 | $30.15 | 90,793 | — | — |
| 2017-05-03 | $31.35 | $31.35 | 79,507 | — | — |
| 2017-05-02 | $32.55 | $32.55 | 82,827 | — | — |
| 2017-05-01 | $31.65 | $31.65 | 120,513 | — | — |
| 2017-04-28 | $33.75 | $33.75 | 96,073 | — | — |
| 2017-04-27 | $34.65 | $34.65 | 158,880 | — | — |
| 2017-04-26 | $40.80 | $40.80 | 50,327 | — | — |
| 2017-04-25 | $40.65 | $40.65 | 220,133 | — | — |
| 2017-04-24 | $43.05 | $43.05 | 214,387 | — | — |
| 2017-04-21 | $39.15 | $39.15 | 123,673 | — | — |
| 2017-04-20 | $39.15 | $39.15 | 384,007 | — | — |
| 2017-04-19 | $33.45 | $33.45 | 55,067 | — | — |
| 2017-04-18 | $35.10 | $35.10 | 177,833 | — | — |
| 2017-04-17 | $30.75 | $30.75 | 40,913 | — | — |
| 2017-04-13 | $30.75 | $30.75 | 30,600 | — | — |
| 2017-04-12 | $30.45 | $30.45 | 34,473 | — | — |
| 2017-04-11 | $30.75 | $30.75 | 37,607 | — | — |
| 2017-04-10 | $31.20 | $31.20 | 54,087 | — | — |
| 2017-04-07 | $33.15 | $33.15 | 41,653 | — | — |
| 2017-04-06 | $33.30 | $33.30 | 37,627 | — | — |
| 2017-04-05 | $33.30 | $33.30 | 44,167 | — | — |
| 2017-04-04 | $34.20 | $34.20 | 57,613 | — | — |
| 2017-04-03 | $36.00 | $36.00 | 33,873 | — | — |
| 2017-03-31 | $37.35 | $37.35 | 35,860 | — | — |
| 2017-03-30 | $36.45 | $36.45 | 25,667 | — | — |
| 2017-03-29 | $37.65 | $37.65 | 87,160 | — | — |
| 2017-03-28 | $38.25 | $38.25 | 82,353 | — | — |
| 2017-03-27 | $37.50 | $37.50 | 118,500 | — | — |
| 2017-03-24 | $37.95 | $37.95 | 143,260 | — | — |
| 2017-03-23 | $34.05 | $34.05 | 81,893 | — | — |
| 2017-03-22 | $36.60 | $36.60 | 84,553 | — | — |
| 2017-03-21 | $37.50 | $37.50 | 197,847 | — | — |
| 2017-03-20 | $39.00 | $39.00 | 565,147 | — | — |
| 2017-03-17 | $31.20 | $31.20 | 151,840 | — | — |
| 2017-03-16 | $27.90 | $27.90 | 33,327 | — | — |
| 2017-03-15 | $27.45 | $27.45 | 152,720 | — | — |
| 2017-03-14 | $24.00 | $24.00 | 23,547 | — | — |
| 2017-03-13 | $24.30 | $24.30 | 22,113 | — | — |
| 2017-03-10 | $24.90 | $24.90 | 20,373 | — | — |
| 2017-03-09 | $25.35 | $25.35 | 31,340 | — | — |
| 2017-03-08 | $26.40 | $26.40 | 33,460 | — | — |
| 2017-03-07 | $25.35 | $25.35 | 17,020 | — | — |
| 2017-03-06 | $25.65 | $25.65 | 107,853 | — | — |
| 2017-03-03 | $24.30 | $24.30 | 33,300 | — | — |
| 2017-03-02 | $22.95 | $22.95 | 24,353 | — | — |
| 2017-03-01 | $24.45 | $24.45 | 16,673 | — | — |
| 2017-02-28 | $24.00 | $24.00 | 28,973 | — | — |
| 2017-02-27 | $25.65 | $25.65 | 13,553 | — | — |
| 2017-02-24 | $25.95 | $25.95 | 15,793 | — | — |
| 2017-02-23 | $25.65 | $25.65 | 17,787 | — | — |
| 2017-02-22 | $25.35 | $25.35 | 26,307 | — | — |
| 2017-02-21 | $26.40 | $26.40 | 49,580 | — | — |
| 2017-02-17 | $27.30 | $27.30 | 32,887 | — | — |
| 2017-02-16 | $26.70 | $26.70 | 30,780 | — | — |
| 2017-02-15 | $26.85 | $26.85 | 50,827 | — | — |
| 2017-02-14 | $28.35 | $28.35 | 115,227 | — | — |
| 2017-02-13 | $24.15 | $24.15 | 22,647 | — | — |
| 2017-02-10 | $25.05 | $25.05 | 20,907 | — | — |
| 2017-02-09 | $25.65 | $25.65 | 26,953 | — | — |
| 2017-02-08 | $25.05 | $25.05 | 39,413 | — | — |
| 2017-02-07 | $26.70 | $26.70 | 89,833 | — | — |
| 2017-02-06 | $23.40 | $23.40 | 43,407 | — | — |
| 2017-02-03 | $25.65 | $25.65 | 89,040 | — | — |
| 2017-02-02 | $22.65 | $22.65 | 30,647 | — | — |
| 2017-02-01 | $20.85 | $20.85 | 8,807 | — | — |
| 2017-01-31 | $20.25 | $20.25 | 17,840 | — | — |
| 2017-01-30 | $21.00 | $21.00 | 21,540 | — | — |
| 2017-01-27 | $21.75 | $21.75 | 41,887 | — | — |
| 2017-01-26 | $22.20 | $22.20 | 97,960 | — | — |
| 2017-01-25 | $18.90 | $18.90 | 15,200 | — | — |
| 2017-01-24 | $17.40 | $17.40 | 36,667 | — | — |
| 2017-01-23 | $18.45 | $18.45 | 9,060 | — | — |
| 2017-01-20 | $18.30 | $18.30 | 12,560 | — | — |
| 2017-01-19 | $18.90 | $18.90 | 10,700 | — | — |
| 2017-01-18 | $19.35 | $19.35 | 18,100 | — | — |
| 2017-01-17 | $19.65 | $19.65 | 13,140 | — | — |
| 2017-01-13 | $19.65 | $19.65 | 22,467 | — | — |
| 2017-01-12 | $20.40 | $20.40 | 19,107 | — | — |
| 2017-01-11 | $21.30 | $21.30 | 50,733 | — | — |
| 2017-01-10 | $19.20 | $19.20 | 20,180 | — | — |
| 2017-01-09 | $19.50 | $19.50 | 24,587 | — | — |
| 2017-01-06 | $19.50 | $19.50 | 31,740 | — | — |
| 2017-01-05 | $21.00 | $21.00 | 30,093 | — | — |
| 2017-01-04 | $20.55 | $20.55 | 44,027 | — | — |
| 2017-01-03 | $19.35 | $19.35 | 20,093 | — | — |