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
- 1982-10-06 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 | $26.80 | $40.45 | 45,000 | — | — |
| 2017-12-28 | $27.20 | $41.06 | 27,600 | — | — |
| 2017-12-27 | $27.10 | $40.90 | 51,100 | — | — |
| 2017-12-26 | $27.45 | $41.43 | 38,300 | — | — |
| 2017-12-22 | $27.40 | $41.36 | 51,400 | — | — |
| 2017-12-21 | $27.85 | $42.04 | 56,800 | — | — |
| 2017-12-20 | $27.55 | $41.58 | 40,700 | — | — |
| 2017-12-19 | $27.55 | $41.58 | 75,800 | — | — |
| 2017-12-18 | $28.35 | $42.79 | 48,800 | — | — |
| 2017-12-15 | $28.35 | $42.79 | 149,400 | — | — |
| 2017-12-14 | $27.90 | $42.11 | 88,200 | — | — |
| 2017-12-13 | $28.20 | $42.57 | 54,600 | — | — |
| 2017-12-12 | $28.55 | $43.09 | 50,500 | — | — |
| 2017-12-11 | $28.15 | $42.49 | 47,300 | — | — |
| 2017-12-08 | $28.25 | $42.64 | 60,500 | — | — |
| 2017-12-07 | $28.20 | $42.57 | 46,600 | — | — |
| 2017-12-06 | $27.90 | $42.11 | 62,700 | — | — |
| 2017-12-05 | $28.20 | $42.57 | 71,400 | — | — |
| 2017-12-04 | $28.20 | $42.57 | 121,000 | — | — |
| 2017-12-01 | $27.20 | $41.06 | 89,200 | — | — |
| 2017-11-30 | $26.95 | $40.68 | 97,900 | — | — |
| 2017-11-29 | $26.95 | $40.68 | 78,800 | — | — |
| 2017-11-28 | $27.00 | $40.75 | 145,800 | — | — |
| 2017-11-27 | $27.05 | $40.83 | 88,400 | — | — |
| 2017-11-24 | $27.40 | $41.36 | 121,200 | — | — |
| 2017-11-22 | $26.55 | $40.07 | 90,400 | — | — |
| 2017-11-21 | $26.55 | $40.07 | 87,600 | — | — |
| 2017-11-20 | $25.65 | $38.72 | 92,300 | — | — |
| 2017-11-17 | $25.15 | $37.96 | 230,000 | — | — |
| 2017-11-16 | $24.90 | $37.58 | 176,000 | — | — |
| 2017-11-15 | $24.50 | $36.98 | 168,600 | — | — |
| 2017-11-14 | $24.45 | $36.90 | 171,900 | — | — |
| 2017-11-13 | $24.35 | $36.75 | 149,500 | — | — |
| 2017-11-10 | $23.90 | $36.07 | 105,000 | — | — |
| 2017-11-09 | $23.35 | $35.24 | 91,800 | — | — |
| 2017-11-08 | $22.95 | $34.47 | 64,300 | — | — |
| 2017-11-07 | $22.85 | $34.32 | 117,700 | — | — |
| 2017-11-06 | $23.45 | $35.23 | 129,300 | — | — |
| 2017-11-03 | $23.40 | $35.15 | 138,800 | — | — |
| 2017-11-02 | $22.80 | $34.25 | 73,700 | — | — |
| 2017-11-01 | $21.80 | $32.75 | 88,400 | — | — |
| 2017-10-31 | $21.75 | $32.67 | 196,100 | — | — |
| 2017-10-30 | $20.80 | $31.25 | 103,200 | — | — |
| 2017-10-27 | $20.00 | $30.04 | 94,400 | — | — |
| 2017-10-26 | $18.60 | $27.94 | 52,900 | — | — |
| 2017-10-25 | $18.55 | $27.87 | 45,500 | — | — |
| 2017-10-24 | $18.45 | $27.72 | 24,700 | — | — |
| 2017-10-23 | $18.30 | $27.49 | 17,300 | — | — |
| 2017-10-20 | $18.45 | $27.72 | 36,200 | — | — |
| 2017-10-19 | $18.05 | $27.11 | 52,300 | — | — |
| 2017-10-18 | $18.10 | $27.19 | 17,000 | — | — |
| 2017-10-17 | $17.80 | $26.74 | 12,000 | — | — |
| 2017-10-16 | $18.00 | $27.04 | 18,000 | — | — |
| 2017-10-13 | $17.85 | $26.81 | 38,700 | — | — |
| 2017-10-12 | $18.00 | $27.04 | 48,100 | — | — |
| 2017-10-11 | $18.35 | $27.56 | 100,100 | — | — |
| 2017-10-10 | $18.00 | $27.04 | 90,100 | — | — |
| 2017-10-09 | $18.00 | $27.04 | 88,900 | — | — |
| 2017-10-06 | $17.65 | $26.51 | 88,300 | — | — |
| 2017-10-05 | $17.55 | $26.36 | 87,100 | — | — |
| 2017-10-04 | $17.40 | $26.14 | 55,000 | — | — |
| 2017-10-03 | $17.85 | $26.81 | 39,900 | — | — |
| 2017-10-02 | $17.70 | $26.59 | 63,100 | — | — |
| 2017-09-29 | $17.35 | $26.06 | 39,100 | — | — |
| 2017-09-28 | $17.25 | $25.91 | 43,100 | — | — |
| 2017-09-27 | $17.50 | $26.29 | 70,600 | — | — |
| 2017-09-26 | $16.95 | $25.46 | 30,900 | — | — |
| 2017-09-25 | $16.80 | $25.24 | 17,400 | — | — |
| 2017-09-22 | $16.80 | $25.24 | 47,900 | — | — |
| 2017-09-21 | $16.85 | $25.31 | 37,100 | — | — |
| 2017-09-20 | $17.05 | $25.61 | 68,400 | — | — |
| 2017-09-19 | $16.70 | $25.09 | 56,300 | — | — |
| 2017-09-18 | $16.50 | $24.79 | 38,500 | — | — |
| 2017-09-15 | $16.20 | $24.34 | 56,700 | — | — |
| 2017-09-14 | $15.70 | $23.58 | 44,500 | — | — |
| 2017-09-13 | $15.85 | $23.81 | 32,600 | — | — |
| 2017-09-12 | $15.95 | $23.96 | 31,800 | — | — |
| 2017-09-11 | $15.95 | $23.96 | 32,800 | — | — |
| 2017-09-08 | $15.60 | $23.43 | 23,400 | — | — |
| 2017-09-07 | $15.55 | $23.36 | 18,200 | — | — |
| 2017-09-06 | $15.80 | $23.73 | 26,400 | — | — |
| 2017-09-05 | $15.55 | $23.36 | 66,500 | — | — |
| 2017-09-01 | $16.15 | $24.26 | 14,300 | — | — |
| 2017-08-31 | $16.25 | $24.41 | 23,400 | — | — |
| 2017-08-30 | $16.15 | $24.26 | 33,400 | — | — |
| 2017-08-29 | $16.35 | $24.56 | 11,900 | — | — |
| 2017-08-28 | $16.35 | $24.56 | 9,200 | — | — |
| 2017-08-25 | $16.45 | $24.71 | 18,500 | — | — |
| 2017-08-24 | $16.20 | $24.34 | 17,100 | — | — |
| 2017-08-23 | $16.20 | $24.34 | 15,700 | — | — |
| 2017-08-22 | $16.45 | $24.71 | 17,900 | — | — |
| 2017-08-21 | $16.15 | $24.26 | 39,300 | — | — |
| 2017-08-18 | $16.30 | $24.49 | 24,100 | — | — |
| 2017-08-17 | $16.00 | $24.03 | 41,900 | — | — |
| 2017-08-16 | $16.30 | $24.49 | 28,000 | — | — |
| 2017-08-15 | $16.20 | $24.34 | 29,900 | — | — |
| 2017-08-14 | $16.20 | $24.34 | 35,200 | — | — |
| 2017-08-11 | $16.00 | $24.03 | 44,000 | — | — |
| 2017-08-10 | $16.05 | $24.11 | 23,900 | — | — |
| 2017-08-09 | $16.10 | $24.18 | 29,500 | — | — |
| 2017-08-08 | $16.40 | $24.47 | 24,800 | — | — |
| 2017-08-07 | $16.25 | $24.25 | 33,800 | — | — |
| 2017-08-04 | $16.30 | $24.32 | 42,800 | — | — |
| 2017-08-03 | $16.00 | $23.87 | 24,100 | — | — |
| 2017-08-02 | $15.85 | $23.65 | 22,000 | — | — |
| 2017-08-01 | $15.90 | $23.72 | 23,100 | — | — |
| 2017-07-31 | $15.75 | $23.50 | 21,900 | — | — |
| 2017-07-28 | $16.15 | $24.10 | 42,200 | — | — |
| 2017-07-27 | $16.25 | $24.25 | 28,200 | — | — |
| 2017-07-26 | $16.60 | $24.77 | 17,800 | — | — |
| 2017-07-25 | $16.70 | $24.92 | 47,400 | — | — |
| 2017-07-24 | $16.25 | $24.25 | 11,800 | — | — |
| 2017-07-21 | $16.30 | $24.32 | 26,800 | — | — |
| 2017-07-20 | $16.25 | $24.25 | 24,300 | — | — |
| 2017-07-19 | $16.40 | $24.47 | 15,600 | — | — |
| 2017-07-18 | $16.45 | $24.54 | 8,800 | — | — |
| 2017-07-17 | $16.50 | $24.62 | 19,600 | — | — |
| 2017-07-14 | $16.55 | $24.69 | 18,700 | — | — |
| 2017-07-13 | $16.60 | $24.77 | 29,100 | — | — |
| 2017-07-12 | $16.60 | $24.77 | 23,100 | — | — |
| 2017-07-11 | $16.25 | $24.25 | 20,900 | — | — |
| 2017-07-10 | $16.30 | $24.32 | 44,300 | — | — |
| 2017-07-07 | $16.40 | $24.47 | 29,000 | — | — |
| 2017-07-06 | $16.25 | $24.25 | 28,600 | — | — |
| 2017-07-05 | $16.25 | $24.25 | 61,100 | — | — |
| 2017-07-03 | $16.60 | $24.77 | 6,300 | — | — |
| 2017-06-30 | $16.40 | $24.47 | 16,300 | — | — |
| 2017-06-29 | $16.55 | $24.69 | 17,700 | — | — |
| 2017-06-28 | $16.50 | $24.62 | 26,300 | — | — |
| 2017-06-27 | $16.15 | $24.10 | 24,400 | — | — |
| 2017-06-26 | $16.25 | $24.25 | 19,700 | — | — |
| 2017-06-23 | $16.20 | $24.17 | 50,100 | — | — |
| 2017-06-22 | $16.20 | $24.17 | 13,900 | — | — |
| 2017-06-21 | $16.10 | $24.02 | 16,700 | — | — |
| 2017-06-20 | $16.50 | $24.62 | 16,600 | — | — |
| 2017-06-19 | $16.70 | $24.92 | 13,300 | — | — |
| 2017-06-16 | $16.50 | $24.62 | 37,600 | — | — |
| 2017-06-15 | $16.55 | $24.69 | 10,600 | — | — |
| 2017-06-14 | $16.75 | $24.99 | 29,000 | — | — |
| 2017-06-13 | $16.90 | $25.22 | 13,100 | — | — |
| 2017-06-12 | $16.80 | $25.07 | 21,500 | — | — |
| 2017-06-09 | $16.65 | $24.84 | 43,800 | — | — |
| 2017-06-08 | $16.05 | $23.95 | 28,600 | — | — |
| 2017-06-07 | $15.90 | $23.72 | 10,000 | — | — |
| 2017-06-06 | $15.85 | $23.65 | 23,200 | — | — |
| 2017-06-05 | $15.85 | $23.65 | 26,600 | — | — |
| 2017-06-02 | $15.90 | $23.72 | 21,900 | — | — |
| 2017-06-01 | $15.90 | $23.72 | 20,300 | — | — |
| 2017-05-31 | $15.60 | $23.28 | 32,300 | — | — |
| 2017-05-30 | $15.65 | $23.35 | 22,400 | — | — |
| 2017-05-26 | $15.75 | $23.50 | 11,100 | — | — |
| 2017-05-25 | $15.85 | $23.65 | 20,200 | — | — |
| 2017-05-24 | $15.95 | $23.80 | 10,400 | — | — |
| 2017-05-23 | $16.05 | $23.95 | 15,400 | — | — |
| 2017-05-22 | $16.00 | $23.87 | 17,700 | — | — |
| 2017-05-19 | $15.70 | $23.43 | 39,200 | — | — |
| 2017-05-18 | $15.80 | $23.58 | 31,400 | — | — |
| 2017-05-17 | $16.00 | $23.87 | 42,800 | — | — |
| 2017-05-16 | $16.70 | $24.92 | 11,600 | — | — |
| 2017-05-15 | $16.65 | $24.84 | 12,600 | — | — |
| 2017-05-12 | $16.50 | $24.62 | 40,800 | — | — |
| 2017-05-11 | $16.60 | $24.77 | 24,500 | — | — |
| 2017-05-10 | $16.70 | $24.92 | 19,600 | — | — |
| 2017-05-09 | $16.85 | $24.98 | 24,300 | — | — |
| 2017-05-08 | $17.00 | $25.20 | 24,500 | — | — |
| 2017-05-05 | $17.00 | $25.20 | 29,600 | — | — |
| 2017-05-04 | $16.70 | $24.76 | 26,900 | — | — |
| 2017-05-03 | $16.45 | $24.38 | 26,500 | — | — |
| 2017-05-02 | $16.70 | $24.76 | 22,900 | — | — |
| 2017-05-01 | $17.10 | $25.35 | 27,300 | — | — |
| 2017-04-28 | $17.30 | $25.64 | 22,500 | — | — |
| 2017-04-27 | $17.55 | $26.02 | 24,100 | — | — |
| 2017-04-26 | $17.90 | $26.53 | 39,400 | — | — |
| 2017-04-25 | $17.60 | $26.09 | 32,800 | — | — |
| 2017-04-24 | $17.45 | $25.87 | 21,400 | — | — |
| 2017-04-21 | $16.95 | $25.13 | 28,700 | — | — |
| 2017-04-20 | $16.90 | $25.05 | 28,600 | — | — |
| 2017-04-19 | $16.55 | $24.53 | 28,100 | — | — |
| 2017-04-18 | $16.65 | $24.68 | 23,900 | — | — |
| 2017-04-17 | $16.45 | $24.38 | 19,800 | — | — |
| 2017-04-13 | $16.15 | $23.94 | 26,300 | — | — |
| 2017-04-12 | $16.30 | $24.16 | 21,300 | — | — |
| 2017-04-11 | $16.55 | $24.53 | 10,000 | — | — |
| 2017-04-10 | $16.40 | $24.31 | 30,700 | — | — |
| 2017-04-07 | $16.35 | $24.24 | 21,700 | — | — |
| 2017-04-06 | $16.60 | $24.61 | 26,800 | — | — |
| 2017-04-05 | $16.20 | $24.01 | 31,600 | — | — |
| 2017-04-04 | $16.75 | $24.83 | 24,600 | — | — |
| 2017-04-03 | $16.95 | $25.13 | 32,200 | — | — |
| 2017-03-31 | $17.10 | $25.35 | 27,700 | — | — |
| 2017-03-30 | $17.15 | $25.42 | 19,400 | — | — |
| 2017-03-29 | $16.90 | $25.05 | 20,100 | — | — |
| 2017-03-28 | $16.95 | $25.13 | 12,300 | — | — |
| 2017-03-27 | $16.75 | $24.83 | 24,100 | — | — |
| 2017-03-24 | $16.55 | $24.53 | 27,400 | — | — |
| 2017-03-23 | $16.40 | $24.31 | 25,200 | — | — |
| 2017-03-22 | $16.15 | $23.94 | 38,300 | — | — |
| 2017-03-21 | $16.50 | $24.46 | 40,300 | — | — |
| 2017-03-20 | $16.95 | $25.13 | 27,900 | — | — |
| 2017-03-17 | $16.95 | $25.13 | 69,600 | — | — |
| 2017-03-16 | $17.00 | $25.20 | 32,400 | — | — |
| 2017-03-15 | $16.85 | $24.98 | 30,400 | — | — |
| 2017-03-14 | $16.75 | $24.83 | 24,200 | — | — |
| 2017-03-13 | $16.70 | $24.76 | 26,200 | — | — |
| 2017-03-10 | $16.50 | $24.46 | 31,600 | — | — |
| 2017-03-09 | $16.50 | $24.46 | 38,300 | — | — |
| 2017-03-08 | $16.70 | $24.76 | 35,500 | — | — |
| 2017-03-07 | $16.45 | $24.38 | 28,200 | — | — |
| 2017-03-06 | $16.65 | $24.68 | 24,000 | — | — |
| 2017-03-03 | $16.75 | $24.83 | 28,700 | — | — |
| 2017-03-02 | $16.75 | $24.83 | 26,500 | — | — |
| 2017-03-01 | $16.90 | $25.05 | 74,100 | — | — |
| 2017-02-28 | $16.60 | $24.61 | 33,400 | — | — |
| 2017-02-27 | $16.90 | $25.05 | 32,400 | — | — |
| 2017-02-24 | $16.75 | $24.83 | 28,900 | — | — |
| 2017-02-23 | $16.85 | $24.98 | 45,700 | — | — |
| 2017-02-22 | $16.85 | $24.98 | 23,900 | — | — |
| 2017-02-21 | $16.85 | $24.98 | 46,600 | — | — |
| 2017-02-17 | $16.90 | $25.05 | 29,200 | — | — |
| 2017-02-16 | $16.70 | $24.76 | 31,900 | — | — |
| 2017-02-15 | $17.00 | $25.20 | 71,300 | — | — |
| 2017-02-14 | $16.90 | $25.05 | 42,100 | — | — |
| 2017-02-13 | $16.85 | $24.98 | 55,700 | — | — |
| 2017-02-10 | $16.70 | $24.76 | 54,700 | — | — |
| 2017-02-09 | $16.60 | $24.61 | 56,100 | — | — |
| 2017-02-08 | $16.35 | $24.24 | 34,200 | — | — |
| 2017-02-07 | $16.45 | $24.22 | 28,500 | — | — |
| 2017-02-06 | $16.60 | $24.44 | 61,800 | — | — |
| 2017-02-03 | $17.10 | $25.18 | 35,400 | — | — |
| 2017-02-02 | $16.60 | $24.44 | 54,700 | — | — |
| 2017-02-01 | $16.35 | $24.07 | 95,600 | — | — |
| 2017-01-31 | $17.10 | $25.18 | 40,100 | — | — |
| 2017-01-30 | $17.05 | $25.11 | 58,500 | — | — |
| 2017-01-27 | $17.05 | $25.11 | 74,800 | — | — |
| 2017-01-26 | $18.75 | $27.61 | 22,600 | — | — |
| 2017-01-25 | $18.80 | $27.68 | 23,100 | — | — |
| 2017-01-24 | $18.45 | $27.17 | 29,300 | — | — |
| 2017-01-23 | $18.20 | $26.80 | 15,700 | — | — |
| 2017-01-20 | $18.35 | $27.02 | 19,500 | — | — |
| 2017-01-19 | $18.10 | $26.65 | 15,200 | — | — |
| 2017-01-18 | $18.55 | $27.31 | 26,100 | — | — |
| 2017-01-17 | $18.45 | $27.17 | 33,700 | — | — |
| 2017-01-13 | $18.85 | $27.76 | 45,800 | — | — |
| 2017-01-12 | $18.90 | $27.83 | 48,400 | — | — |
| 2017-01-11 | $19.20 | $28.27 | 48,500 | — | — |
| 2017-01-10 | $19.00 | $27.98 | 40,600 | — | — |
| 2017-01-09 | $18.80 | $27.68 | 28,000 | — | — |
| 2017-01-06 | $18.90 | $27.83 | 16,100 | — | — |
| 2017-01-05 | $18.90 | $27.83 | 27,100 | — | — |
| 2017-01-04 | $19.10 | $28.12 | 16,700 | — | — |
| 2017-01-03 | $18.65 | $27.46 | 26,300 | — | — |