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
- 1984-06-20 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 | $17.45 | $49.62 | 507,200 | — | — |
| 2017-12-28 | $17.85 | $50.76 | 384,500 | — | — |
| 2017-12-27 | $17.75 | $50.47 | 368,000 | — | — |
| 2017-12-26 | $17.80 | $50.62 | 280,700 | — | — |
| 2017-12-22 | $17.85 | $50.76 | 463,500 | — | — |
| 2017-12-21 | $18.05 | $51.33 | 715,700 | — | — |
| 2017-12-20 | $17.90 | $50.90 | 511,900 | — | — |
| 2017-12-19 | $18.05 | $51.33 | 871,000 | — | — |
| 2017-12-18 | $18.05 | $51.33 | 802,000 | — | — |
| 2017-12-15 | $17.75 | $50.47 | 2,603,300 | — | — |
| 2017-12-14 | $17.35 | $49.34 | 807,400 | — | — |
| 2017-12-13 | $17.70 | $50.33 | 503,900 | — | — |
| 2017-12-12 | $17.85 | $50.76 | 833,700 | — | — |
| 2017-12-11 | $17.70 | $50.33 | 1,009,900 | — | — |
| 2017-12-08 | $17.85 | $50.76 | 671,900 | — | — |
| 2017-12-07 | $17.80 | $50.62 | 519,700 | — | — |
| 2017-12-06 | $17.85 | $50.76 | 882,500 | — | — |
| 2017-12-05 | $18.10 | $51.47 | 556,800 | — | — |
| 2017-12-04 | $18.55 | $52.75 | 1,607,900 | — | — |
| 2017-12-01 | $18.25 | $51.90 | 1,119,300 | — | — |
| 2017-11-30 | $18.25 | $51.90 | 716,500 | — | — |
| 2017-11-29 | $18.45 | $52.10 | 937,800 | — | — |
| 2017-11-28 | $17.95 | $50.68 | 651,500 | — | — |
| 2017-11-27 | $17.35 | $48.99 | 377,900 | — | — |
| 2017-11-24 | $17.15 | $48.43 | 727,700 | — | — |
| 2017-11-22 | $17.60 | $49.70 | 482,600 | — | — |
| 2017-11-21 | $17.55 | $49.55 | 811,100 | — | — |
| 2017-11-20 | $17.55 | $49.55 | 588,400 | — | — |
| 2017-11-17 | $17.30 | $48.85 | 645,900 | — | — |
| 2017-11-16 | $17.15 | $48.43 | 549,900 | — | — |
| 2017-11-15 | $17.00 | $48.00 | 846,600 | — | — |
| 2017-11-14 | $16.90 | $47.72 | 1,461,000 | — | — |
| 2017-11-13 | $17.15 | $48.43 | 677,500 | — | — |
| 2017-11-10 | $16.95 | $47.86 | 609,400 | — | — |
| 2017-11-09 | $17.05 | $48.14 | 587,100 | — | — |
| 2017-11-08 | $17.25 | $48.71 | 513,400 | — | — |
| 2017-11-07 | $17.50 | $49.41 | 928,400 | — | — |
| 2017-11-06 | $18.05 | $50.97 | 352,500 | — | — |
| 2017-11-03 | $18.20 | $51.39 | 1,023,600 | — | — |
| 2017-11-02 | $18.35 | $51.81 | 763,400 | — | — |
| 2017-11-01 | $18.05 | $50.97 | 616,500 | — | — |
| 2017-10-31 | $18.20 | $51.39 | 585,700 | — | — |
| 2017-10-30 | $18.20 | $51.39 | 1,225,900 | — | — |
| 2017-10-27 | $18.70 | $52.80 | 700,100 | — | — |
| 2017-10-26 | $18.60 | $52.52 | 1,001,500 | — | — |
| 2017-10-25 | $18.75 | $52.94 | 836,700 | — | — |
| 2017-10-24 | $18.70 | $52.80 | 1,106,100 | — | — |
| 2017-10-23 | $18.55 | $52.38 | 572,600 | — | — |
| 2017-10-20 | $18.60 | $52.52 | 896,400 | — | — |
| 2017-10-19 | $18.50 | $52.24 | 777,300 | — | — |
| 2017-10-18 | $18.50 | $52.24 | 764,300 | — | — |
| 2017-10-17 | $18.40 | $51.95 | 1,006,000 | — | — |
| 2017-10-16 | $18.45 | $52.10 | 786,000 | — | — |
| 2017-10-13 | $18.35 | $51.81 | 450,300 | — | — |
| 2017-10-12 | $18.40 | $51.95 | 1,056,800 | — | — |
| 2017-10-11 | $18.45 | $52.10 | 671,400 | — | — |
| 2017-10-10 | $18.45 | $52.10 | 698,400 | — | — |
| 2017-10-09 | $18.35 | $51.81 | 874,500 | — | — |
| 2017-10-06 | $18.40 | $51.95 | 406,100 | — | — |
| 2017-10-05 | $18.45 | $52.10 | 744,700 | — | — |
| 2017-10-04 | $18.25 | $51.53 | 830,500 | — | — |
| 2017-10-03 | $18.40 | $51.95 | 797,900 | — | — |
| 2017-10-02 | $18.55 | $52.38 | 1,037,800 | — | — |
| 2017-09-29 | $18.30 | $51.67 | 781,900 | — | — |
| 2017-09-28 | $18.30 | $51.67 | 885,900 | — | — |
| 2017-09-27 | $18.10 | $51.11 | 1,340,400 | — | — |
| 2017-09-26 | $17.65 | $49.84 | 779,100 | — | — |
| 2017-09-25 | $17.60 | $49.70 | 917,300 | — | — |
| 2017-09-22 | $17.45 | $49.27 | 755,700 | — | — |
| 2017-09-21 | $17.15 | $48.43 | 493,700 | — | — |
| 2017-09-20 | $17.25 | $48.71 | 902,800 | — | — |
| 2017-09-19 | $16.90 | $47.72 | 917,900 | — | — |
| 2017-09-18 | $16.70 | $47.15 | 403,600 | — | — |
| 2017-09-15 | $16.40 | $46.31 | 1,911,900 | — | — |
| 2017-09-14 | $16.35 | $46.17 | 560,200 | — | — |
| 2017-09-13 | $16.50 | $46.59 | 479,900 | — | — |
| 2017-09-12 | $16.45 | $46.45 | 429,300 | — | — |
| 2017-09-11 | $16.05 | $45.32 | 575,100 | — | — |
| 2017-09-08 | $15.70 | $44.33 | 507,900 | — | — |
| 2017-09-07 | $15.55 | $43.91 | 587,900 | — | — |
| 2017-09-06 | $15.95 | $45.04 | 502,300 | — | — |
| 2017-09-05 | $15.95 | $45.04 | 734,300 | — | — |
| 2017-09-01 | $16.45 | $46.45 | 438,200 | — | — |
| 2017-08-31 | $16.35 | $46.17 | 584,200 | — | — |
| 2017-08-30 | $16.35 | $46.17 | 405,700 | — | — |
| 2017-08-29 | $16.40 | $45.94 | 483,800 | — | — |
| 2017-08-28 | $16.50 | $46.22 | 504,200 | — | — |
| 2017-08-25 | $16.55 | $46.36 | 419,600 | — | — |
| 2017-08-24 | $16.40 | $45.94 | 592,000 | — | — |
| 2017-08-23 | $16.35 | $45.80 | 702,900 | — | — |
| 2017-08-22 | $16.25 | $45.52 | 712,600 | — | — |
| 2017-08-21 | $16.20 | $45.38 | 360,000 | — | — |
| 2017-08-18 | $16.25 | $45.52 | 543,900 | — | — |
| 2017-08-17 | $16.25 | $45.52 | 943,500 | — | — |
| 2017-08-16 | $16.68 | $46.72 | 482,200 | — | — |
| 2017-08-15 | $16.70 | $46.78 | 613,800 | — | — |
| 2017-08-14 | $16.80 | $47.06 | 625,800 | — | — |
| 2017-08-11 | $16.30 | $45.66 | 837,000 | — | — |
| 2017-08-10 | $16.45 | $46.08 | 923,000 | — | — |
| 2017-08-09 | $16.65 | $46.64 | 1,167,800 | — | — |
| 2017-08-08 | $16.60 | $46.50 | 1,265,800 | — | — |
| 2017-08-07 | $16.45 | $46.08 | 652,200 | — | — |
| 2017-08-04 | $16.55 | $46.36 | 718,800 | — | — |
| 2017-08-03 | $16.20 | $45.38 | 450,700 | — | — |
| 2017-08-02 | $16.35 | $45.80 | 446,600 | — | — |
| 2017-08-01 | $16.40 | $45.94 | 617,900 | — | — |
| 2017-07-31 | $16.30 | $45.66 | 968,300 | — | — |
| 2017-07-28 | $16.20 | $45.38 | 839,100 | — | — |
| 2017-07-27 | $16.30 | $45.66 | 963,900 | — | — |
| 2017-07-26 | $16.40 | $45.94 | 668,800 | — | — |
| 2017-07-25 | $16.75 | $46.92 | 868,700 | — | — |
| 2017-07-24 | $16.75 | $46.92 | 623,600 | — | — |
| 2017-07-21 | $16.60 | $46.50 | 1,057,400 | — | — |
| 2017-07-20 | $16.75 | $46.92 | 835,000 | — | — |
| 2017-07-19 | $16.90 | $47.34 | 618,100 | — | — |
| 2017-07-18 | $16.85 | $47.20 | 1,057,100 | — | — |
| 2017-07-17 | $16.95 | $47.48 | 1,274,400 | — | — |
| 2017-07-14 | $17.10 | $47.90 | 879,400 | — | — |
| 2017-07-13 | $17.25 | $48.32 | 753,700 | — | — |
| 2017-07-12 | $17.15 | $48.04 | 694,300 | — | — |
| 2017-07-11 | $17.25 | $48.32 | 762,300 | — | — |
| 2017-07-10 | $17.25 | $48.32 | 536,700 | — | — |
| 2017-07-07 | $17.50 | $49.02 | 571,200 | — | — |
| 2017-07-06 | $17.30 | $48.46 | 773,600 | — | — |
| 2017-07-05 | $17.50 | $49.02 | 751,200 | — | — |
| 2017-07-03 | $17.75 | $49.72 | 472,400 | — | — |
| 2017-06-30 | $17.25 | $48.32 | 610,900 | — | — |
| 2017-06-29 | $17.35 | $48.60 | 1,386,700 | — | — |
| 2017-06-28 | $17.05 | $47.76 | 776,600 | — | — |
| 2017-06-27 | $16.75 | $46.92 | 560,500 | — | — |
| 2017-06-26 | $16.65 | $46.64 | 709,700 | — | — |
| 2017-06-23 | $16.40 | $45.94 | 1,183,200 | — | — |
| 2017-06-22 | $16.55 | $46.36 | 547,500 | — | — |
| 2017-06-21 | $16.70 | $46.78 | 815,600 | — | — |
| 2017-06-20 | $16.90 | $47.34 | 508,100 | — | — |
| 2017-06-19 | $17.20 | $48.18 | 858,900 | — | — |
| 2017-06-16 | $17.30 | $48.46 | 2,644,700 | — | — |
| 2017-06-15 | $17.50 | $49.02 | 661,900 | — | — |
| 2017-06-14 | $17.55 | $49.16 | 1,036,300 | — | — |
| 2017-06-13 | $17.60 | $49.30 | 866,000 | — | — |
| 2017-06-12 | $17.55 | $49.16 | 1,597,400 | — | — |
| 2017-06-09 | $17.50 | $49.02 | 1,670,300 | — | — |
| 2017-06-08 | $16.85 | $47.20 | 1,255,800 | — | — |
| 2017-06-07 | $16.20 | $45.38 | 803,700 | — | — |
| 2017-06-06 | $15.90 | $44.54 | 682,500 | — | — |
| 2017-06-05 | $16.05 | $44.96 | 731,200 | — | — |
| 2017-06-02 | $16.00 | $44.82 | 1,090,700 | — | — |
| 2017-06-01 | $16.00 | $44.82 | 1,419,200 | — | — |
| 2017-05-31 | $15.80 | $44.26 | 1,393,400 | — | — |
| 2017-05-30 | $15.90 | $44.54 | 705,400 | — | — |
| 2017-05-26 | $16.10 | $44.74 | 379,500 | — | — |
| 2017-05-25 | $16.30 | $45.29 | 650,500 | — | — |
| 2017-05-24 | $16.35 | $45.43 | 459,700 | — | — |
| 2017-05-23 | $16.40 | $45.57 | 567,200 | — | — |
| 2017-05-22 | $16.10 | $44.74 | 1,038,200 | — | — |
| 2017-05-19 | $16.15 | $44.87 | 926,400 | — | — |
| 2017-05-18 | $16.25 | $45.15 | 929,100 | — | — |
| 2017-05-17 | $16.05 | $44.60 | 1,263,700 | — | — |
| 2017-05-16 | $16.80 | $46.68 | 785,800 | — | — |
| 2017-05-15 | $16.70 | $46.40 | 664,500 | — | — |
| 2017-05-12 | $16.50 | $45.85 | 713,300 | — | — |
| 2017-05-11 | $16.65 | $46.26 | 895,300 | — | — |
| 2017-05-10 | $16.85 | $46.82 | 667,300 | — | — |
| 2017-05-09 | $17.05 | $47.38 | 587,400 | — | — |
| 2017-05-08 | $17.20 | $47.79 | 688,300 | — | — |
| 2017-05-05 | $17.10 | $47.51 | 505,200 | — | — |
| 2017-05-04 | $17.20 | $47.79 | 704,100 | — | — |
| 2017-05-03 | $17.05 | $47.38 | 811,600 | — | — |
| 2017-05-02 | $16.95 | $47.10 | 843,300 | — | — |
| 2017-05-01 | $17.10 | $47.51 | 1,132,700 | — | — |
| 2017-04-28 | $16.80 | $46.68 | 807,100 | — | — |
| 2017-04-27 | $17.15 | $47.65 | 895,000 | — | — |
| 2017-04-26 | $17.20 | $47.79 | 1,048,400 | — | — |
| 2017-04-25 | $17.15 | $47.65 | 867,900 | — | — |
| 2017-04-24 | $17.45 | $48.49 | 1,267,300 | — | — |
| 2017-04-21 | $16.85 | $46.82 | 1,102,500 | — | — |
| 2017-04-20 | $16.80 | $46.68 | 1,414,400 | — | — |
| 2017-04-19 | $16.40 | $45.57 | 973,200 | — | — |
| 2017-04-18 | $16.35 | $45.43 | 1,632,300 | — | — |
| 2017-04-17 | $16.45 | $45.71 | 2,741,900 | — | — |
| 2017-04-13 | $16.30 | $45.29 | 783,400 | — | — |
| 2017-04-12 | $16.70 | $46.40 | 740,500 | — | — |
| 2017-04-11 | $16.90 | $46.96 | 824,800 | — | — |
| 2017-04-10 | $16.75 | $46.54 | 669,300 | — | — |
| 2017-04-07 | $16.85 | $46.82 | 798,500 | — | — |
| 2017-04-06 | $16.95 | $47.10 | 798,800 | — | — |
| 2017-04-05 | $16.70 | $46.40 | 1,057,300 | — | — |
| 2017-04-04 | $17.05 | $47.38 | 598,800 | — | — |
| 2017-04-03 | $17.15 | $47.65 | 823,400 | — | — |
| 2017-03-31 | $17.35 | $48.21 | 1,086,600 | — | — |
| 2017-03-30 | $17.50 | $48.63 | 883,200 | — | — |
| 2017-03-29 | $16.85 | $46.82 | 745,300 | — | — |
| 2017-03-28 | $16.95 | $47.10 | 784,000 | — | — |
| 2017-03-27 | $16.60 | $46.13 | 553,400 | — | — |
| 2017-03-24 | $16.70 | $46.40 | 707,100 | — | — |
| 2017-03-23 | $16.65 | $46.26 | 1,032,600 | — | — |
| 2017-03-22 | $16.60 | $46.13 | 1,200,500 | — | — |
| 2017-03-21 | $16.75 | $46.54 | 1,570,000 | — | — |
| 2017-03-20 | $17.80 | $49.46 | 484,500 | — | — |
| 2017-03-17 | $18.15 | $50.43 | 1,846,900 | — | — |
| 2017-03-16 | $18.10 | $50.29 | 673,400 | — | — |
| 2017-03-15 | $17.90 | $49.74 | 813,500 | — | — |
| 2017-03-14 | $18.00 | $50.02 | 550,900 | — | — |
| 2017-03-13 | $18.05 | $50.15 | 429,800 | — | — |
| 2017-03-10 | $17.90 | $49.74 | 729,800 | — | — |
| 2017-03-09 | $18.20 | $50.57 | 664,900 | — | — |
| 2017-03-08 | $18.00 | $50.02 | 829,900 | — | — |
| 2017-03-07 | $18.25 | $50.71 | 379,700 | — | — |
| 2017-03-06 | $18.25 | $50.71 | 366,900 | — | — |
| 2017-03-03 | $18.43 | $51.21 | 586,700 | — | — |
| 2017-03-02 | $18.25 | $50.71 | 652,600 | — | — |
| 2017-03-01 | $18.90 | $52.52 | 1,074,100 | — | — |
| 2017-02-28 | $18.35 | $50.99 | 759,400 | — | — |
| 2017-02-27 | $18.65 | $51.82 | 632,900 | — | — |
| 2017-02-24 | $18.70 | $51.60 | 645,000 | — | — |
| 2017-02-23 | $18.85 | $52.01 | 730,600 | — | — |
| 2017-02-22 | $18.80 | $51.87 | 518,200 | — | — |
| 2017-02-21 | $18.80 | $51.87 | 683,400 | — | — |
| 2017-02-17 | $18.70 | $51.60 | 595,500 | — | — |
| 2017-02-16 | $18.70 | $51.60 | 561,600 | — | — |
| 2017-02-15 | $18.60 | $51.32 | 855,100 | — | — |
| 2017-02-14 | $18.50 | $51.05 | 1,175,500 | — | — |
| 2017-02-13 | $18.30 | $50.50 | 1,348,500 | — | — |
| 2017-02-10 | $18.15 | $50.08 | 818,400 | — | — |
| 2017-02-09 | $17.85 | $49.25 | 608,400 | — | — |
| 2017-02-08 | $17.50 | $48.29 | 656,600 | — | — |
| 2017-02-07 | $17.70 | $48.84 | 533,600 | — | — |
| 2017-02-06 | $17.75 | $48.98 | 505,000 | — | — |
| 2017-02-03 | $17.95 | $49.53 | 607,800 | — | — |
| 2017-02-02 | $17.55 | $48.43 | 547,000 | — | — |
| 2017-02-01 | $17.65 | $48.70 | 758,900 | — | — |
| 2017-01-31 | $17.75 | $48.98 | 805,200 | — | — |
| 2017-01-30 | $17.60 | $48.56 | 755,000 | — | — |
| 2017-01-27 | $17.85 | $49.25 | 477,800 | — | — |
| 2017-01-26 | $18.05 | $49.81 | 404,800 | — | — |
| 2017-01-25 | $18.00 | $49.67 | 695,700 | — | — |
| 2017-01-24 | $17.75 | $48.98 | 1,352,100 | — | — |
| 2017-01-23 | $17.45 | $48.15 | 564,500 | — | — |
| 2017-01-20 | $17.30 | $47.74 | 535,900 | — | — |
| 2017-01-19 | $17.20 | $47.46 | 504,700 | — | — |
| 2017-01-18 | $17.30 | $47.74 | 638,000 | — | — |
| 2017-01-17 | $17.15 | $47.32 | 590,700 | — | — |
| 2017-01-13 | $17.80 | $49.12 | 477,300 | — | — |
| 2017-01-12 | $17.55 | $48.43 | 510,800 | — | — |
| 2017-01-11 | $17.90 | $49.39 | 700,500 | — | — |
| 2017-01-10 | $17.90 | $49.39 | 797,400 | — | — |
| 2017-01-09 | $17.60 | $48.56 | 406,400 | — | — |
| 2017-01-06 | $17.95 | $49.53 | 466,700 | — | — |
| 2017-01-05 | $17.90 | $49.39 | 532,900 | — | — |
| 2017-01-04 | $18.35 | $50.63 | 755,300 | — | — |
| 2017-01-03 | $18.10 | $49.94 | 694,000 | — | — |