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
- 1995-06-22 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 | $15.19 | $16.71 | 125,900 | — | — |
| 2017-12-28 | $15.94 | $17.54 | 84,900 | — | — |
| 2017-12-27 | $16.00 | $17.61 | 102,800 | — | — |
| 2017-12-26 | $15.92 | $17.52 | 120,600 | — | — |
| 2017-12-22 | $15.67 | $17.24 | 105,800 | — | — |
| 2017-12-21 | $15.51 | $17.07 | 116,100 | — | — |
| 2017-12-20 | $16.40 | $18.05 | 176,600 | — | — |
| 2017-12-19 | $15.52 | $17.08 | 155,700 | — | — |
| 2017-12-18 | $15.94 | $17.54 | 175,700 | — | — |
| 2017-12-15 | $16.41 | $18.06 | 236,200 | — | — |
| 2017-12-14 | $16.71 | $18.39 | 100,500 | — | — |
| 2017-12-13 | $16.81 | $18.50 | 73,500 | — | — |
| 2017-12-12 | $16.97 | $18.67 | 80,400 | — | — |
| 2017-12-11 | $17.10 | $18.82 | 73,400 | — | — |
| 2017-12-08 | $17.37 | $19.11 | 40,200 | — | — |
| 2017-12-07 | $17.27 | $19.00 | 54,400 | — | — |
| 2017-12-06 | $17.40 | $19.15 | 67,300 | — | — |
| 2017-12-05 | $17.27 | $19.00 | 70,700 | — | — |
| 2017-12-04 | $17.14 | $18.86 | 44,700 | — | — |
| 2017-12-01 | $17.50 | $19.26 | 102,200 | — | — |
| 2017-11-30 | $17.95 | $19.75 | 142,100 | — | — |
| 2017-11-29 | $18.43 | $20.28 | 66,100 | — | — |
| 2017-11-28 | $18.44 | $20.29 | 46,200 | — | — |
| 2017-11-27 | $18.08 | $19.89 | 70,000 | — | — |
| 2017-11-24 | $18.09 | $19.91 | 34,300 | — | — |
| 2017-11-22 | $17.99 | $19.80 | 42,000 | — | — |
| 2017-11-21 | $18.36 | $20.20 | 46,200 | — | — |
| 2017-11-20 | $18.44 | $20.29 | 53,300 | — | — |
| 2017-11-17 | $18.46 | $20.31 | 99,800 | — | — |
| 2017-11-16 | $18.27 | $20.10 | 35,900 | — | — |
| 2017-11-15 | $17.92 | $19.72 | 64,700 | — | — |
| 2017-11-14 | $18.28 | $20.11 | 124,200 | — | — |
| 2017-11-13 | $17.95 | $19.75 | 71,600 | — | — |
| 2017-11-10 | $17.85 | $19.34 | 78,200 | — | — |
| 2017-11-09 | $17.98 | $19.49 | 35,000 | — | — |
| 2017-11-08 | $17.81 | $19.30 | 109,700 | — | — |
| 2017-11-07 | $17.30 | $18.75 | 156,900 | — | — |
| 2017-11-06 | $18.59 | $20.15 | 89,600 | — | — |
| 2017-11-03 | $19.14 | $20.74 | 66,900 | — | — |
| 2017-11-02 | $19.46 | $21.09 | 85,300 | — | — |
| 2017-11-01 | $19.09 | $20.69 | 145,400 | — | — |
| 2017-10-31 | $19.26 | $20.87 | 93,700 | — | — |
| 2017-10-30 | $19.07 | $20.67 | 92,800 | — | — |
| 2017-10-27 | $19.08 | $20.68 | 74,300 | — | — |
| 2017-10-26 | $19.08 | $20.68 | 51,600 | — | — |
| 2017-10-25 | $19.31 | $20.93 | 100,100 | — | — |
| 2017-10-24 | $19.20 | $20.81 | 71,000 | — | — |
| 2017-10-23 | $19.08 | $20.68 | 104,100 | — | — |
| 2017-10-20 | $19.20 | $20.81 | 147,900 | — | — |
| 2017-10-19 | $19.56 | $21.20 | 154,700 | — | — |
| 2017-10-18 | $19.74 | $21.39 | 131,500 | — | — |
| 2017-10-17 | $20.12 | $21.80 | 205,900 | — | — |
| 2017-10-16 | $19.86 | $21.52 | 620,000 | — | — |
| 2017-10-13 | $24.93 | $27.02 | 66,600 | — | — |
| 2017-10-12 | $24.69 | $26.76 | 89,100 | — | — |
| 2017-10-11 | $24.72 | $26.79 | 190,500 | — | — |
| 2017-10-10 | $24.51 | $26.56 | 101,900 | — | — |
| 2017-10-09 | $23.76 | $25.75 | 81,400 | — | — |
| 2017-10-06 | $23.69 | $25.67 | 103,700 | — | — |
| 2017-10-05 | $23.82 | $25.81 | 29,800 | — | — |
| 2017-10-04 | $23.84 | $25.84 | 40,200 | — | — |
| 2017-10-03 | $23.74 | $25.73 | 74,500 | — | — |
| 2017-10-02 | $23.78 | $25.77 | 67,000 | — | — |
| 2017-09-29 | $23.90 | $25.90 | 122,200 | — | — |
| 2017-09-28 | $24.03 | $26.04 | 78,400 | — | — |
| 2017-09-27 | $23.85 | $25.85 | 107,400 | — | — |
| 2017-09-26 | $23.45 | $25.41 | 66,800 | — | — |
| 2017-09-25 | $22.80 | $24.71 | 36,400 | — | — |
| 2017-09-22 | $22.61 | $24.50 | 29,400 | — | — |
| 2017-09-21 | $22.69 | $24.59 | 50,200 | — | — |
| 2017-09-20 | $22.51 | $24.39 | 69,100 | — | — |
| 2017-09-19 | $22.53 | $24.42 | 55,400 | — | — |
| 2017-09-18 | $22.30 | $24.17 | 89,800 | — | — |
| 2017-09-15 | $21.73 | $23.55 | 112,900 | — | — |
| 2017-09-14 | $21.74 | $23.56 | 89,700 | — | — |
| 2017-09-13 | $20.91 | $22.66 | 80,600 | — | — |
| 2017-09-12 | $20.19 | $21.88 | 35,100 | — | — |
| 2017-09-11 | $19.85 | $21.51 | 44,900 | — | — |
| 2017-09-08 | $19.63 | $21.27 | 46,700 | — | — |
| 2017-09-07 | $19.99 | $21.66 | 32,700 | — | — |
| 2017-09-06 | $20.29 | $21.99 | 45,600 | — | — |
| 2017-09-05 | $20.09 | $21.77 | 48,500 | — | — |
| 2017-09-01 | $20.23 | $21.92 | 31,500 | — | — |
| 2017-08-31 | $20.18 | $21.87 | 44,200 | — | — |
| 2017-08-30 | $20.15 | $21.84 | 13,000 | — | — |
| 2017-08-29 | $20.25 | $21.95 | 31,400 | — | — |
| 2017-08-28 | $19.96 | $21.63 | 36,800 | — | — |
| 2017-08-25 | $20.04 | $21.72 | 37,900 | — | — |
| 2017-08-24 | $19.85 | $21.51 | 38,100 | — | — |
| 2017-08-23 | $19.72 | $21.37 | 66,400 | — | — |
| 2017-08-22 | $19.88 | $21.54 | 83,100 | — | — |
| 2017-08-21 | $19.21 | $20.82 | 125,000 | — | — |
| 2017-08-18 | $18.55 | $20.10 | 182,900 | — | — |
| 2017-08-17 | $19.37 | $20.99 | 77,700 | — | — |
| 2017-08-16 | $20.13 | $21.43 | 51,900 | — | — |
| 2017-08-15 | $19.94 | $21.22 | 55,700 | — | — |
| 2017-08-14 | $19.62 | $20.88 | 122,100 | — | — |
| 2017-08-11 | $19.65 | $20.91 | 70,000 | — | — |
| 2017-08-10 | $19.81 | $21.08 | 97,400 | — | — |
| 2017-08-09 | $20.55 | $21.87 | 49,600 | — | — |
| 2017-08-08 | $20.93 | $22.28 | 85,800 | — | — |
| 2017-08-07 | $20.63 | $21.96 | 161,300 | — | — |
| 2017-08-04 | $21.85 | $23.26 | 72,400 | — | — |
| 2017-08-03 | $22.28 | $23.71 | 155,800 | — | — |
| 2017-08-02 | $23.04 | $24.52 | 84,400 | — | — |
| 2017-08-01 | $23.95 | $25.49 | 92,600 | — | — |
| 2017-07-31 | $24.63 | $26.22 | 52,400 | — | — |
| 2017-07-28 | $24.84 | $26.44 | 55,100 | — | — |
| 2017-07-27 | $24.99 | $26.60 | 44,700 | — | — |
| 2017-07-26 | $25.56 | $27.20 | 16,600 | — | — |
| 2017-07-25 | $25.46 | $27.10 | 30,900 | — | — |
| 2017-07-24 | $25.15 | $26.77 | 46,600 | — | — |
| 2017-07-21 | $25.37 | $27.00 | 36,600 | — | — |
| 2017-07-20 | $25.51 | $27.15 | 24,000 | — | — |
| 2017-07-19 | $25.78 | $27.44 | 43,200 | — | — |
| 2017-07-18 | $25.49 | $27.13 | 62,000 | — | — |
| 2017-07-17 | $25.87 | $27.53 | 148,200 | — | — |
| 2017-07-14 | $26.63 | $28.34 | 231,200 | — | — |
| 2017-07-13 | $28.94 | $30.80 | 23,900 | — | — |
| 2017-07-12 | $28.98 | $30.84 | 68,500 | — | — |
| 2017-07-11 | $28.62 | $30.46 | 87,200 | — | — |
| 2017-07-10 | $28.24 | $30.06 | 43,100 | — | — |
| 2017-07-07 | $28.75 | $30.60 | 44,900 | — | — |
| 2017-07-06 | $27.87 | $29.66 | 26,800 | — | — |
| 2017-07-05 | $28.15 | $29.96 | 21,100 | — | — |
| 2017-07-03 | $27.66 | $29.44 | 32,800 | — | — |
| 2017-06-30 | $27.85 | $29.64 | 21,000 | — | — |
| 2017-06-29 | $27.85 | $29.64 | 28,900 | — | — |
| 2017-06-28 | $28.30 | $30.12 | 12,100 | — | — |
| 2017-06-27 | $28.16 | $29.97 | 17,200 | — | — |
| 2017-06-26 | $28.40 | $30.23 | 28,200 | — | — |
| 2017-06-23 | $28.92 | $30.78 | 73,700 | — | — |
| 2017-06-22 | $28.37 | $30.20 | 36,700 | — | — |
| 2017-06-21 | $28.66 | $30.50 | 15,700 | — | — |
| 2017-06-20 | $28.77 | $30.62 | 20,000 | — | — |
| 2017-06-19 | $28.36 | $30.19 | 19,800 | — | — |
| 2017-06-16 | $28.42 | $30.25 | 34,600 | — | — |
| 2017-06-15 | $28.75 | $30.60 | 20,100 | — | — |
| 2017-06-14 | $28.67 | $30.52 | 15,300 | — | — |
| 2017-06-13 | $28.81 | $30.66 | 27,700 | — | — |
| 2017-06-12 | $28.58 | $30.42 | 28,500 | — | — |
| 2017-06-09 | $28.71 | $30.56 | 40,100 | — | — |
| 2017-06-08 | $28.61 | $30.45 | 29,400 | — | — |
| 2017-06-07 | $28.49 | $30.32 | 15,300 | — | — |
| 2017-06-06 | $28.28 | $30.10 | 30,600 | — | — |
| 2017-06-05 | $28.44 | $30.27 | 52,000 | — | — |
| 2017-06-02 | $28.55 | $30.39 | 45,300 | — | — |
| 2017-06-01 | $28.50 | $30.33 | 39,900 | — | — |
| 2017-05-31 | $27.86 | $29.65 | 40,600 | — | — |
| 2017-05-30 | $27.85 | $29.64 | 32,100 | — | — |
| 2017-05-26 | $27.97 | $29.77 | 26,300 | — | — |
| 2017-05-25 | $28.10 | $29.91 | 12,100 | — | — |
| 2017-05-24 | $28.12 | $29.93 | 45,200 | — | — |
| 2017-05-23 | $28.17 | $29.98 | 41,400 | — | — |
| 2017-05-22 | $28.37 | $30.20 | 49,600 | — | — |
| 2017-05-19 | $27.80 | $29.59 | 22,800 | — | — |
| 2017-05-18 | $27.90 | $29.70 | 52,400 | — | — |
| 2017-05-17 | $27.78 | $29.57 | 47,400 | — | — |
| 2017-05-16 | $28.05 | $29.86 | 53,300 | — | — |
| 2017-05-15 | $27.95 | $29.75 | 150,900 | — | — |
| 2017-05-12 | $29.11 | $30.98 | 46,300 | — | — |
| 2017-05-11 | $29.32 | $31.21 | 39,200 | — | — |
| 2017-05-10 | $29.40 | $31.29 | 45,800 | — | — |
| 2017-05-09 | $29.45 | $31.35 | 81,600 | — | — |
| 2017-05-08 | $29.32 | $31.21 | 101,800 | — | — |
| 2017-05-05 | $29.76 | $31.68 | 75,100 | — | — |
| 2017-05-04 | $29.64 | $31.07 | 65,300 | — | — |
| 2017-05-03 | $29.16 | $30.57 | 69,100 | — | — |
| 2017-05-02 | $29.02 | $30.42 | 88,700 | — | — |
| 2017-05-01 | $29.25 | $30.66 | 50,000 | — | — |
| 2017-04-28 | $28.68 | $30.06 | 63,600 | — | — |
| 2017-04-27 | $29.38 | $30.80 | 128,900 | — | — |
| 2017-04-26 | $29.23 | $30.64 | 63,500 | — | — |
| 2017-04-25 | $29.05 | $30.45 | 89,000 | — | — |
| 2017-04-24 | $28.55 | $29.93 | 61,700 | — | — |
| 2017-04-21 | $28.12 | $29.48 | 33,500 | — | — |
| 2017-04-20 | $28.36 | $29.73 | 36,700 | — | — |
| 2017-04-19 | $27.97 | $29.32 | 49,000 | — | — |
| 2017-04-18 | $28.57 | $29.95 | 99,200 | — | — |
| 2017-04-17 | $28.57 | $29.95 | 57,300 | — | — |
| 2017-04-13 | $28.09 | $29.44 | 118,800 | — | — |
| 2017-04-12 | $29.46 | $30.88 | 48,700 | — | — |
| 2017-04-11 | $29.28 | $30.69 | 76,900 | — | — |
| 2017-04-10 | $28.76 | $30.15 | 38,100 | — | — |
| 2017-04-07 | $28.63 | $30.01 | 26,800 | — | — |
| 2017-04-06 | $28.21 | $29.57 | 79,200 | — | — |
| 2017-04-05 | $28.08 | $29.43 | 65,900 | — | — |
| 2017-04-04 | $28.99 | $30.39 | 73,500 | — | — |
| 2017-04-03 | $27.87 | $29.21 | 49,200 | — | — |
| 2017-03-31 | $28.90 | $30.29 | 53,200 | — | — |
| 2017-03-30 | $28.78 | $30.17 | 50,300 | — | — |
| 2017-03-29 | $28.72 | $30.10 | 29,600 | — | — |
| 2017-03-28 | $28.50 | $29.87 | 42,400 | — | — |
| 2017-03-27 | $28.25 | $29.61 | 50,200 | — | — |
| 2017-03-24 | $27.85 | $29.19 | 52,500 | — | — |
| 2017-03-23 | $27.41 | $28.73 | 24,900 | — | — |
| 2017-03-22 | $27.38 | $28.70 | 42,700 | — | — |
| 2017-03-21 | $26.99 | $28.29 | 64,000 | — | — |
| 2017-03-20 | $27.57 | $28.90 | 53,000 | — | — |
| 2017-03-17 | $27.15 | $28.46 | 83,300 | — | — |
| 2017-03-16 | $27.44 | $28.76 | 70,900 | — | — |
| 2017-03-15 | $27.81 | $29.15 | 75,300 | — | — |
| 2017-03-14 | $28.36 | $29.73 | 40,400 | — | — |
| 2017-03-13 | $28.40 | $29.77 | 133,300 | — | — |
| 2017-03-10 | $27.80 | $29.14 | 29,000 | — | — |
| 2017-03-09 | $27.86 | $29.20 | 36,200 | — | — |
| 2017-03-08 | $27.58 | $28.91 | 49,300 | — | — |
| 2017-03-07 | $27.95 | $29.30 | 44,200 | — | — |
| 2017-03-06 | $28.07 | $29.42 | 38,700 | — | — |
| 2017-03-03 | $27.86 | $29.20 | 49,300 | — | — |
| 2017-03-02 | $27.76 | $29.10 | 62,700 | — | — |
| 2017-03-01 | $28.58 | $29.96 | 57,700 | — | — |
| 2017-02-28 | $27.79 | $29.13 | 50,100 | — | — |
| 2017-02-27 | $28.18 | $29.54 | 59,300 | — | — |
| 2017-02-24 | $27.39 | $28.71 | 117,600 | — | — |
| 2017-02-23 | $27.86 | $29.20 | 86,600 | — | — |
| 2017-02-22 | $28.75 | $30.14 | 103,300 | — | — |
| 2017-02-21 | $28.62 | $30.00 | 103,600 | — | — |
| 2017-02-17 | $26.91 | $28.21 | 84,300 | — | — |
| 2017-02-16 | $27.60 | $28.93 | 98,600 | — | — |
| 2017-02-15 | $28.80 | $29.73 | 75,500 | — | — |
| 2017-02-14 | $29.16 | $30.10 | 84,800 | — | — |
| 2017-02-13 | $29.66 | $30.61 | 156,400 | — | — |
| 2017-02-10 | $27.73 | $28.62 | 148,600 | — | — |
| 2017-02-09 | $27.00 | $27.87 | 102,400 | — | — |
| 2017-02-08 | $26.62 | $27.48 | 135,200 | — | — |
| 2017-02-07 | $26.89 | $27.76 | 127,700 | — | — |
| 2017-02-06 | $25.66 | $26.49 | 52,100 | — | — |
| 2017-02-03 | $25.47 | $26.29 | 28,900 | — | — |
| 2017-02-02 | $25.36 | $26.18 | 19,300 | — | — |
| 2017-02-01 | $25.28 | $26.09 | 44,200 | — | — |
| 2017-01-31 | $25.08 | $25.89 | 50,700 | — | — |
| 2017-01-30 | $25.03 | $25.84 | 46,000 | — | — |
| 2017-01-27 | $25.29 | $26.10 | 29,900 | — | — |
| 2017-01-26 | $25.46 | $26.28 | 42,500 | — | — |
| 2017-01-25 | $25.85 | $26.68 | 76,400 | — | — |
| 2017-01-24 | $25.44 | $26.26 | 66,500 | — | — |
| 2017-01-23 | $25.32 | $26.13 | 72,600 | — | — |
| 2017-01-20 | $25.32 | $26.13 | 44,500 | — | — |
| 2017-01-19 | $24.94 | $25.74 | 36,400 | — | — |
| 2017-01-18 | $25.01 | $25.81 | 48,100 | — | — |
| 2017-01-17 | $25.38 | $26.20 | 69,500 | — | — |
| 2017-01-13 | $25.41 | $26.23 | 72,200 | — | — |
| 2017-01-12 | $24.89 | $25.69 | 59,500 | — | — |
| 2017-01-11 | $24.75 | $25.55 | 59,400 | — | — |
| 2017-01-10 | $25.19 | $26.00 | 80,500 | — | — |
| 2017-01-09 | $24.57 | $25.36 | 66,100 | — | — |
| 2017-01-06 | $25.22 | $26.03 | 60,000 | — | — |
| 2017-01-05 | $24.84 | $25.64 | 80,500 | — | — |
| 2017-01-04 | $25.46 | $26.28 | 77,700 | — | — |
| 2017-01-03 | $24.45 | $25.24 | 82,300 | — | — |