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
- 1995-12-05 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 | $24.80 | $24.80 | 235,760 | — | — |
| 2017-12-28 | $26.00 | $26.00 | 195,595 | — | — |
| 2017-12-27 | $25.20 | $25.20 | 185,190 | — | — |
| 2017-12-26 | $23.80 | $23.80 | 194,225 | — | — |
| 2017-12-22 | $23.20 | $23.20 | 221,225 | — | — |
| 2017-12-21 | $23.00 | $23.00 | 323,595 | — | — |
| 2017-12-20 | $22.40 | $22.40 | 720,090 | — | — |
| 2017-12-19 | $21.80 | $21.80 | 1,395,180 | — | — |
| 2017-12-18 | $29.80 | $29.80 | 451,400 | — | — |
| 2017-12-15 | $27.60 | $27.60 | 979,015 | — | — |
| 2017-12-14 | $26.60 | $26.60 | 235,395 | — | — |
| 2017-12-13 | $26.40 | $26.40 | 307,105 | — | — |
| 2017-12-12 | $26.20 | $26.20 | 231,250 | — | — |
| 2017-12-11 | $27.60 | $27.60 | 278,495 | — | — |
| 2017-12-08 | $28.60 | $28.60 | 133,035 | — | — |
| 2017-12-07 | $28.20 | $28.20 | 151,160 | — | — |
| 2017-12-06 | $28.40 | $28.40 | 207,540 | — | — |
| 2017-12-05 | $29.20 | $29.20 | 210,210 | — | — |
| 2017-12-04 | $28.60 | $28.60 | 251,310 | — | — |
| 2017-12-01 | $28.60 | $28.60 | 327,755 | — | — |
| 2017-11-30 | $27.20 | $27.20 | 142,475 | — | — |
| 2017-11-29 | $26.80 | $26.80 | 233,740 | — | — |
| 2017-11-28 | $27.20 | $27.20 | 322,655 | — | — |
| 2017-11-27 | $28.20 | $28.20 | 508,585 | — | — |
| 2017-11-24 | $30.80 | $30.80 | 376,520 | — | — |
| 2017-11-22 | $29.80 | $29.80 | 298,985 | — | — |
| 2017-11-21 | $28.20 | $28.20 | 372,540 | — | — |
| 2017-11-20 | $27.20 | $27.20 | 268,300 | — | — |
| 2017-11-17 | $25.80 | $25.80 | 535,710 | — | — |
| 2017-11-16 | $24.60 | $24.60 | 251,675 | — | — |
| 2017-11-15 | $23.20 | $23.20 | 143,120 | — | — |
| 2017-11-14 | $23.80 | $23.80 | 226,755 | — | — |
| 2017-11-13 | $24.40 | $24.40 | 496,250 | — | — |
| 2017-11-10 | $22.60 | $22.60 | 114,470 | — | — |
| 2017-11-09 | $22.60 | $22.60 | 112,400 | — | — |
| 2017-11-08 | $22.80 | $22.80 | 159,755 | — | — |
| 2017-11-07 | $22.40 | $22.40 | 193,310 | — | — |
| 2017-11-06 | $22.60 | $22.60 | 129,330 | — | — |
| 2017-11-03 | $22.80 | $22.80 | 144,695 | — | — |
| 2017-11-02 | $22.60 | $22.60 | 118,070 | — | — |
| 2017-11-01 | $22.20 | $22.20 | 185,015 | — | — |
| 2017-10-31 | $21.80 | $21.80 | 353,380 | — | — |
| 2017-10-30 | $20.40 | $20.40 | 110,600 | — | — |
| 2017-10-27 | $21.00 | $21.00 | 162,680 | — | — |
| 2017-10-26 | $20.00 | $20.00 | 165,495 | — | — |
| 2017-10-25 | $20.20 | $20.20 | 166,605 | — | — |
| 2017-10-24 | $20.60 | $20.60 | 100,390 | — | — |
| 2017-10-23 | $20.60 | $20.60 | 86,940 | — | — |
| 2017-10-20 | $21.00 | $21.00 | 138,120 | — | — |
| 2017-10-19 | $21.20 | $21.20 | 374,805 | — | — |
| 2017-10-18 | $20.40 | $20.40 | 265,885 | — | — |
| 2017-10-17 | $21.60 | $21.60 | 231,845 | — | — |
| 2017-10-16 | $22.40 | $22.40 | 192,350 | — | — |
| 2017-10-13 | $22.80 | $22.80 | 232,805 | — | — |
| 2017-10-12 | $23.60 | $23.60 | 203,150 | — | — |
| 2017-10-11 | $23.20 | $23.20 | 231,240 | — | — |
| 2017-10-10 | $23.40 | $23.40 | 163,910 | — | — |
| 2017-10-09 | $23.20 | $23.20 | 118,125 | — | — |
| 2017-10-06 | $23.00 | $23.00 | 219,610 | — | — |
| 2017-10-05 | $23.20 | $23.20 | 215,655 | — | — |
| 2017-10-04 | $23.20 | $23.20 | 209,305 | — | — |
| 2017-10-03 | $23.00 | $23.00 | 285,695 | — | — |
| 2017-10-02 | $23.40 | $23.40 | 161,865 | — | — |
| 2017-09-29 | $22.80 | $22.80 | 146,190 | — | — |
| 2017-09-28 | $23.00 | $23.00 | 153,065 | — | — |
| 2017-09-27 | $23.20 | $23.20 | 267,500 | — | — |
| 2017-09-26 | $23.60 | $23.60 | 247,295 | — | — |
| 2017-09-25 | $24.20 | $24.20 | 573,640 | — | — |
| 2017-09-22 | $23.20 | $23.20 | 142,015 | — | — |
| 2017-09-21 | $23.20 | $23.20 | 148,020 | — | — |
| 2017-09-20 | $23.00 | $23.00 | 144,365 | — | — |
| 2017-09-19 | $22.80 | $22.80 | 236,630 | — | — |
| 2017-09-18 | $22.40 | $22.40 | 227,180 | — | — |
| 2017-09-15 | $22.80 | $22.80 | 424,895 | — | — |
| 2017-09-14 | $23.00 | $23.00 | 354,780 | — | — |
| 2017-09-13 | $23.80 | $23.80 | 233,385 | — | — |
| 2017-09-12 | $22.80 | $22.80 | 202,345 | — | — |
| 2017-09-11 | $23.00 | $23.00 | 174,835 | — | — |
| 2017-09-08 | $23.20 | $23.20 | 200,410 | — | — |
| 2017-09-07 | $23.60 | $23.60 | 293,510 | — | — |
| 2017-09-06 | $22.00 | $22.00 | 154,275 | — | — |
| 2017-09-05 | $21.60 | $21.60 | 210,890 | — | — |
| 2017-09-01 | $22.00 | $22.00 | 395,690 | — | — |
| 2017-08-31 | $21.00 | $21.00 | 191,375 | — | — |
| 2017-08-30 | $21.20 | $21.20 | 177,410 | — | — |
| 2017-08-29 | $21.20 | $21.20 | 146,925 | — | — |
| 2017-08-28 | $21.60 | $21.60 | 182,480 | — | — |
| 2017-08-25 | $21.20 | $21.20 | 264,935 | — | — |
| 2017-08-24 | $20.80 | $20.80 | 124,850 | — | — |
| 2017-08-23 | $20.80 | $20.80 | 219,650 | — | — |
| 2017-08-22 | $20.00 | $20.00 | 90,535 | — | — |
| 2017-08-21 | $20.00 | $20.00 | 145,480 | — | — |
| 2017-08-18 | $20.00 | $20.00 | 135,815 | — | — |
| 2017-08-17 | $19.80 | $19.80 | 163,790 | — | — |
| 2017-08-16 | $20.20 | $20.20 | 104,595 | — | — |
| 2017-08-15 | $20.20 | $20.20 | 114,550 | — | — |
| 2017-08-14 | $20.60 | $20.60 | 191,825 | — | — |
| 2017-08-11 | $20.00 | $20.00 | 184,450 | — | — |
| 2017-08-10 | $19.60 | $19.60 | 242,635 | — | — |
| 2017-08-09 | $19.80 | $19.80 | 425,645 | — | — |
| 2017-08-08 | $19.40 | $19.40 | 215,155 | — | — |
| 2017-08-07 | $19.20 | $19.20 | 283,215 | — | — |
| 2017-08-04 | $20.20 | $20.20 | 323,270 | — | — |
| 2017-08-03 | $19.40 | $19.40 | 233,835 | — | — |
| 2017-08-02 | $19.40 | $19.40 | 315,055 | — | — |
| 2017-08-01 | $20.60 | $20.60 | 199,410 | — | — |
| 2017-07-31 | $20.80 | $20.80 | 383,575 | — | — |
| 2017-07-28 | $19.20 | $19.20 | 623,875 | — | — |
| 2017-07-27 | $20.40 | $20.40 | 437,950 | — | — |
| 2017-07-26 | $21.80 | $21.80 | 334,240 | — | — |
| 2017-07-25 | $22.00 | $22.00 | 1,701,720 | — | — |
| 2017-07-24 | $30.20 | $30.20 | 1,743,740 | — | — |
| 2017-07-21 | $29.60 | $29.60 | 358,060 | — | — |
| 2017-07-20 | $30.20 | $30.20 | 567,765 | — | — |
| 2017-07-19 | $28.40 | $28.40 | 1,258,215 | — | — |
| 2017-07-18 | $29.00 | $29.00 | 1,603,445 | — | — |
| 2017-07-17 | $22.80 | $22.80 | 147,170 | — | — |
| 2017-07-14 | $23.40 | $23.40 | 98,025 | — | — |
| 2017-07-13 | $23.40 | $23.40 | 113,325 | — | — |
| 2017-07-12 | $23.40 | $23.40 | 91,575 | — | — |
| 2017-07-11 | $23.40 | $23.40 | 134,825 | — | — |
| 2017-07-10 | $23.20 | $23.20 | 267,625 | — | — |
| 2017-07-07 | $23.60 | $23.60 | 141,840 | — | — |
| 2017-07-06 | $23.60 | $23.60 | 149,110 | — | — |
| 2017-07-05 | $23.80 | $23.80 | 200,190 | — | — |
| 2017-07-03 | $23.00 | $23.00 | 67,945 | — | — |
| 2017-06-30 | $23.00 | $23.00 | 100,870 | — | — |
| 2017-06-29 | $23.00 | $23.00 | 155,060 | — | — |
| 2017-06-28 | $23.60 | $23.60 | 212,455 | — | — |
| 2017-06-27 | $22.20 | $22.20 | 287,235 | — | — |
| 2017-06-26 | $23.80 | $23.80 | 146,495 | — | — |
| 2017-06-23 | $23.60 | $23.60 | 613,700 | — | — |
| 2017-06-22 | $23.80 | $23.80 | 241,250 | — | — |
| 2017-06-21 | $23.20 | $23.20 | 271,915 | — | — |
| 2017-06-20 | $22.60 | $22.60 | 210,395 | — | — |
| 2017-06-19 | $22.00 | $22.00 | 192,760 | — | — |
| 2017-06-16 | $22.00 | $22.00 | 920,995 | — | — |
| 2017-06-15 | $20.80 | $20.80 | 136,215 | — | — |
| 2017-06-14 | $21.40 | $21.40 | 125,815 | — | — |
| 2017-06-13 | $21.20 | $21.20 | 116,915 | — | — |
| 2017-06-12 | $21.20 | $21.20 | 192,815 | — | — |
| 2017-06-09 | $20.20 | $20.20 | 158,140 | — | — |
| 2017-06-08 | $20.80 | $20.80 | 206,275 | — | — |
| 2017-06-07 | $21.20 | $21.20 | 649,575 | — | — |
| 2017-06-06 | $20.40 | $20.40 | 160,270 | — | — |
| 2017-06-05 | $21.00 | $21.00 | 206,525 | — | — |
| 2017-06-02 | $20.20 | $20.20 | 216,905 | — | — |
| 2017-06-01 | $20.80 | $20.80 | 325,195 | — | — |
| 2017-05-31 | $18.40 | $18.40 | 309,545 | — | — |
| 2017-05-30 | $19.20 | $19.20 | 173,660 | — | — |
| 2017-05-26 | $19.80 | $19.80 | 218,785 | — | — |
| 2017-05-25 | $20.80 | $20.80 | 222,875 | — | — |
| 2017-05-24 | $20.40 | $20.40 | 108,780 | — | — |
| 2017-05-23 | $20.40 | $20.40 | 373,205 | — | — |
| 2017-05-22 | $20.40 | $20.40 | 225,125 | — | — |
| 2017-05-19 | $20.80 | $20.80 | 233,770 | — | — |
| 2017-05-18 | $21.80 | $21.80 | 226,015 | — | — |
| 2017-05-17 | $20.60 | $20.60 | 374,480 | — | — |
| 2017-05-16 | $22.60 | $22.60 | 502,930 | — | — |
| 2017-05-15 | $21.80 | $21.80 | 926,185 | — | — |
| 2017-05-12 | $20.00 | $20.00 | 891,080 | — | — |
| 2017-05-11 | $18.60 | $18.60 | 612,205 | — | — |
| 2017-05-10 | $16.60 | $16.60 | 290,010 | — | — |
| 2017-05-09 | $17.00 | $17.00 | 956,385 | — | — |
| 2017-05-08 | $14.60 | $14.60 | 227,315 | — | — |
| 2017-05-05 | $14.80 | $14.80 | 204,425 | — | — |
| 2017-05-04 | $15.20 | $15.20 | 282,940 | — | — |
| 2017-05-03 | $15.60 | $15.60 | 319,785 | — | — |
| 2017-05-02 | $16.20 | $16.20 | 210,410 | — | — |
| 2017-05-01 | $16.40 | $16.40 | 158,545 | — | — |
| 2017-04-28 | $16.40 | $16.40 | 152,775 | — | — |
| 2017-04-27 | $16.60 | $16.60 | 177,955 | — | — |
| 2017-04-26 | $16.60 | $16.60 | 201,645 | — | — |
| 2017-04-25 | $16.80 | $16.80 | 285,675 | — | — |
| 2017-04-24 | $16.20 | $16.20 | 382,810 | — | — |
| 2017-04-21 | $16.60 | $16.60 | 153,355 | — | — |
| 2017-04-20 | $16.40 | $16.40 | 224,830 | — | — |
| 2017-04-19 | $16.60 | $16.60 | 287,800 | — | — |
| 2017-04-18 | $16.60 | $16.60 | 304,615 | — | — |
| 2017-04-17 | $17.60 | $17.60 | 88,180 | — | — |
| 2017-04-13 | $18.00 | $18.00 | 225,295 | — | — |
| 2017-04-12 | $17.60 | $17.60 | 182,525 | — | — |
| 2017-04-11 | $17.80 | $17.80 | 276,220 | — | — |
| 2017-04-10 | $18.00 | $18.00 | 376,020 | — | — |
| 2017-04-07 | $18.00 | $18.00 | 469,505 | — | — |
| 2017-04-06 | $18.00 | $18.00 | 1,466,885 | — | — |
| 2017-04-05 | $20.60 | $20.60 | 769,340 | — | — |
| 2017-04-04 | $23.20 | $23.20 | 310,580 | — | — |
| 2017-04-03 | $24.40 | $24.40 | 193,410 | — | — |
| 2017-03-31 | $25.60 | $25.60 | 107,580 | — | — |
| 2017-03-30 | $25.20 | $25.20 | 99,440 | — | — |
| 2017-03-29 | $25.60 | $25.60 | 193,820 | — | — |
| 2017-03-28 | $25.80 | $25.80 | 129,625 | — | — |
| 2017-03-27 | $26.00 | $26.00 | 191,625 | — | — |
| 2017-03-24 | $25.20 | $25.20 | 106,810 | — | — |
| 2017-03-23 | $25.40 | $25.40 | 207,115 | — | — |
| 2017-03-22 | $24.80 | $24.80 | 275,370 | — | — |
| 2017-03-21 | $24.40 | $24.40 | 466,680 | — | — |
| 2017-03-20 | $26.40 | $26.40 | 150,215 | — | — |
| 2017-03-17 | $26.80 | $26.80 | 872,770 | — | — |
| 2017-03-16 | $27.60 | $27.60 | 129,340 | — | — |
| 2017-03-15 | $27.80 | $27.80 | 289,965 | — | — |
| 2017-03-14 | $27.60 | $27.60 | 287,890 | — | — |
| 2017-03-13 | $28.80 | $28.80 | 153,180 | — | — |
| 2017-03-10 | $29.20 | $29.20 | 177,005 | — | — |
| 2017-03-09 | $29.20 | $29.20 | 168,515 | — | — |
| 2017-03-08 | $29.00 | $29.00 | 284,240 | — | — |
| 2017-03-07 | $28.40 | $28.40 | 209,270 | — | — |
| 2017-03-06 | $29.40 | $29.40 | 319,930 | — | — |
| 2017-03-03 | $29.40 | $29.40 | 170,120 | — | — |
| 2017-03-02 | $28.60 | $28.60 | 286,070 | — | — |
| 2017-03-01 | $30.00 | $30.00 | 351,525 | — | — |
| 2017-02-28 | $30.20 | $30.20 | 536,580 | — | — |
| 2017-02-27 | $32.60 | $32.60 | 490,670 | — | — |
| 2017-02-24 | $27.60 | $27.60 | 291,055 | — | — |
| 2017-02-23 | $27.60 | $27.60 | 180,675 | — | — |
| 2017-02-22 | $28.60 | $28.60 | 228,180 | — | — |
| 2017-02-21 | $29.00 | $29.00 | 239,230 | — | — |
| 2017-02-17 | $30.20 | $30.20 | 381,850 | — | — |
| 2017-02-16 | $31.20 | $31.20 | 1,068,215 | — | — |
| 2017-02-15 | $32.40 | $32.40 | 1,571,995 | — | — |
| 2017-02-14 | $28.40 | $28.40 | 252,535 | — | — |
| 2017-02-13 | $27.40 | $27.40 | 265,755 | — | — |
| 2017-02-10 | $26.80 | $26.80 | 301,735 | — | — |
| 2017-02-09 | $26.40 | $26.40 | 145,845 | — | — |
| 2017-02-08 | $26.20 | $26.20 | 174,300 | — | — |
| 2017-02-07 | $26.20 | $26.20 | 157,190 | — | — |
| 2017-02-06 | $26.60 | $26.60 | 135,365 | — | — |
| 2017-02-03 | $26.60 | $26.60 | 158,980 | — | — |
| 2017-02-02 | $25.60 | $25.60 | 189,725 | — | — |
| 2017-02-01 | $26.00 | $26.00 | 166,505 | — | — |
| 2017-01-31 | $26.20 | $26.20 | 358,760 | — | — |
| 2017-01-30 | $25.60 | $25.60 | 225,235 | — | — |
| 2017-01-27 | $26.60 | $26.60 | 184,150 | — | — |
| 2017-01-26 | $26.40 | $26.40 | 183,985 | — | — |
| 2017-01-25 | $27.20 | $27.20 | 266,275 | — | — |
| 2017-01-24 | $27.00 | $27.00 | 295,400 | — | — |
| 2017-01-23 | $27.00 | $27.00 | 264,820 | — | — |
| 2017-01-20 | $27.00 | $27.00 | 212,325 | — | — |
| 2017-01-19 | $27.40 | $27.40 | 192,220 | — | — |
| 2017-01-18 | $28.40 | $28.40 | 256,250 | — | — |
| 2017-01-17 | $27.40 | $27.40 | 242,885 | — | — |
| 2017-01-13 | $28.60 | $28.60 | 358,565 | — | — |
| 2017-01-12 | $29.00 | $29.00 | 498,550 | — | — |
| 2017-01-11 | $27.00 | $27.00 | 518,885 | — | — |
| 2017-01-10 | $28.60 | $28.60 | 388,885 | — | — |
| 2017-01-09 | $28.40 | $28.40 | 394,160 | — | — |
| 2017-01-06 | $27.40 | $27.40 | 309,010 | — | — |
| 2017-01-05 | $26.40 | $26.40 | 263,595 | — | — |
| 2017-01-04 | $26.20 | $26.20 | 323,810 | — | — |
| 2017-01-03 | $25.40 | $25.40 | 414,510 | — | — |