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
- 1994-10-06 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 | $23.70 | $44.67 | 69,300 | — | — |
| 2017-12-28 | $23.62 | $44.52 | 118,300 | — | — |
| 2017-12-27 | $23.59 | $44.46 | 81,800 | — | — |
| 2017-12-26 | $23.51 | $44.31 | 61,700 | — | — |
| 2017-12-22 | $23.46 | $44.22 | 77,800 | — | — |
| 2017-12-21 | $23.47 | $44.24 | 79,300 | — | — |
| 2017-12-20 | $23.46 | $44.22 | 118,400 | — | — |
| 2017-12-19 | $23.41 | $44.12 | 97,000 | — | — |
| 2017-12-18 | $23.55 | $44.39 | 133,300 | — | — |
| 2017-12-15 | $23.46 | $44.22 | 171,500 | — | — |
| 2017-12-14 | $23.57 | $44.43 | 119,400 | — | — |
| 2017-12-13 | $23.54 | $44.37 | 312,500 | — | — |
| 2017-12-12 | $23.30 | $43.92 | 439,100 | — | — |
| 2017-12-11 | $23.37 | $44.05 | 115,500 | — | — |
| 2017-12-08 | $23.40 | $44.11 | 128,000 | — | — |
| 2017-12-07 | $23.51 | $44.31 | 107,500 | — | — |
| 2017-12-06 | $23.53 | $44.35 | 122,200 | — | — |
| 2017-12-05 | $23.45 | $44.20 | 86,200 | — | — |
| 2017-12-04 | $23.50 | $44.29 | 73,100 | — | — |
| 2017-12-01 | $23.62 | $44.52 | 97,300 | — | — |
| 2017-11-30 | $23.76 | $44.78 | 105,200 | — | — |
| 2017-11-29 | $23.83 | $44.92 | 101,000 | — | — |
| 2017-11-28 | $24.01 | $45.26 | 100,500 | — | — |
| 2017-11-27 | $23.83 | $44.92 | 76,800 | — | — |
| 2017-11-24 | $23.89 | $45.03 | 44,100 | — | — |
| 2017-11-22 | $23.74 | $44.75 | 75,800 | — | — |
| 2017-11-21 | $23.73 | $44.73 | 87,300 | — | — |
| 2017-11-20 | $23.60 | $44.48 | 81,400 | — | — |
| 2017-11-17 | $23.34 | $43.99 | 100,900 | — | — |
| 2017-11-16 | $23.38 | $44.07 | 400,500 | — | — |
| 2017-11-15 | $23.11 | $43.56 | 226,800 | — | — |
| 2017-11-14 | $23.19 | $43.71 | 80,500 | — | — |
| 2017-11-13 | $23.09 | $43.52 | 65,100 | — | — |
| 2017-11-10 | $23.11 | $43.56 | 58,800 | — | — |
| 2017-11-09 | $23.07 | $43.48 | 78,400 | — | — |
| 2017-11-08 | $23.09 | $43.52 | 72,100 | — | — |
| 2017-11-07 | $23.06 | $43.46 | 60,700 | — | — |
| 2017-11-06 | $23.17 | $43.67 | 68,500 | — | — |
| 2017-11-03 | $23.15 | $43.63 | 71,700 | — | — |
| 2017-11-02 | $22.88 | $43.13 | 100,300 | — | — |
| 2017-11-01 | $23.07 | $43.48 | 85,000 | — | — |
| 2017-10-31 | $23.39 | $44.09 | 70,900 | — | — |
| 2017-10-30 | $23.21 | $43.75 | 79,200 | — | — |
| 2017-10-27 | $23.09 | $43.52 | 83,200 | — | — |
| 2017-10-26 | $23.16 | $43.65 | 100,500 | — | — |
| 2017-10-25 | $22.67 | $42.73 | 73,800 | — | — |
| 2017-10-24 | $22.69 | $42.77 | 59,800 | — | — |
| 2017-10-23 | $22.65 | $42.69 | 83,600 | — | — |
| 2017-10-20 | $22.70 | $42.79 | 98,900 | — | — |
| 2017-10-19 | $22.72 | $42.82 | 71,000 | — | — |
| 2017-10-18 | $22.78 | $42.94 | 111,100 | — | — |
| 2017-10-17 | $22.63 | $42.65 | 87,200 | — | — |
| 2017-10-16 | $22.66 | $42.71 | 57,200 | — | — |
| 2017-10-13 | $22.74 | $42.86 | 94,900 | — | — |
| 2017-10-12 | $22.82 | $43.01 | 70,100 | — | — |
| 2017-10-11 | $22.69 | $42.77 | 90,700 | — | — |
| 2017-10-10 | $22.72 | $42.82 | 86,600 | — | — |
| 2017-10-09 | $22.58 | $42.56 | 98,000 | — | — |
| 2017-10-06 | $22.55 | $42.50 | 155,400 | — | — |
| 2017-10-05 | $22.51 | $42.43 | 152,900 | — | — |
| 2017-10-04 | $22.53 | $42.47 | 126,500 | — | — |
| 2017-10-03 | $22.47 | $42.35 | 69,400 | — | — |
| 2017-10-02 | $22.54 | $42.48 | 65,800 | — | — |
| 2017-09-29 | $22.35 | $42.13 | 65,100 | — | — |
| 2017-09-28 | $22.20 | $41.84 | 75,500 | — | — |
| 2017-09-27 | $21.91 | $41.30 | 124,200 | — | — |
| 2017-09-26 | $22.14 | $41.73 | 98,600 | — | — |
| 2017-09-25 | $22.26 | $41.96 | 90,100 | — | — |
| 2017-09-22 | $22.23 | $41.90 | 122,700 | — | — |
| 2017-09-21 | $22.23 | $41.90 | 80,400 | — | — |
| 2017-09-20 | $22.32 | $42.07 | 92,800 | — | — |
| 2017-09-19 | $22.37 | $42.16 | 71,300 | — | — |
| 2017-09-18 | $22.39 | $42.20 | 78,000 | — | — |
| 2017-09-15 | $22.47 | $42.35 | 89,700 | — | — |
| 2017-09-14 | $22.47 | $42.35 | 101,100 | — | — |
| 2017-09-13 | $22.40 | $42.22 | 78,700 | — | — |
| 2017-09-12 | $22.56 | $42.52 | 68,100 | — | — |
| 2017-09-11 | $22.52 | $42.45 | 44,700 | — | — |
| 2017-09-08 | $22.39 | $42.20 | 81,200 | — | — |
| 2017-09-07 | $22.28 | $41.99 | 50,900 | — | — |
| 2017-09-06 | $22.05 | $41.56 | 99,400 | — | — |
| 2017-09-05 | $22.15 | $41.75 | 93,500 | — | — |
| 2017-09-01 | $22.14 | $41.73 | 96,200 | — | — |
| 2017-08-31 | $22.17 | $41.79 | 151,300 | — | — |
| 2017-08-30 | $21.75 | $41.00 | 94,900 | — | — |
| 2017-08-29 | $21.78 | $41.05 | 63,100 | — | — |
| 2017-08-28 | $21.75 | $41.00 | 69,500 | — | — |
| 2017-08-25 | $21.71 | $40.92 | 86,100 | — | — |
| 2017-08-24 | $21.77 | $41.03 | 69,700 | — | — |
| 2017-08-23 | $21.79 | $41.07 | 62,300 | — | — |
| 2017-08-22 | $21.90 | $41.28 | 71,100 | — | — |
| 2017-08-21 | $21.82 | $41.13 | 102,800 | — | — |
| 2017-08-18 | $21.78 | $41.05 | 178,500 | — | — |
| 2017-08-17 | $22.00 | $41.47 | 83,300 | — | — |
| 2017-08-16 | $22.01 | $41.49 | 75,500 | — | — |
| 2017-08-15 | $21.78 | $41.05 | 48,900 | — | — |
| 2017-08-14 | $21.75 | $41.00 | 71,400 | — | — |
| 2017-08-11 | $21.72 | $40.94 | 160,900 | — | — |
| 2017-08-10 | $21.76 | $41.01 | 71,100 | — | — |
| 2017-08-09 | $21.95 | $41.37 | 111,600 | — | — |
| 2017-08-08 | $21.87 | $41.22 | 84,900 | — | — |
| 2017-08-07 | $22.06 | $41.58 | 99,300 | — | — |
| 2017-08-04 | $22.10 | $41.66 | 147,200 | — | — |
| 2017-08-03 | $22.06 | $41.58 | 609,000 | — | — |
| 2017-08-02 | $22.03 | $41.52 | 108,800 | — | — |
| 2017-08-01 | $22.23 | $41.61 | 65,000 | — | — |
| 2017-07-31 | $22.11 | $41.39 | 127,400 | — | — |
| 2017-07-28 | $21.99 | $41.16 | 588,600 | — | — |
| 2017-07-27 | $22.11 | $41.39 | 94,500 | — | — |
| 2017-07-26 | $21.79 | $40.79 | 90,700 | — | — |
| 2017-07-25 | $21.68 | $40.58 | 77,600 | — | — |
| 2017-07-24 | $21.66 | $40.54 | 103,400 | — | — |
| 2017-07-21 | $21.80 | $40.81 | 106,600 | — | — |
| 2017-07-20 | $21.89 | $40.98 | 94,500 | — | — |
| 2017-07-19 | $21.74 | $40.69 | 80,800 | — | — |
| 2017-07-18 | $21.65 | $40.53 | 113,300 | — | — |
| 2017-07-17 | $21.59 | $40.41 | 83,000 | — | — |
| 2017-07-14 | $21.74 | $40.69 | 76,300 | — | — |
| 2017-07-13 | $21.54 | $40.32 | 60,300 | — | — |
| 2017-07-12 | $21.48 | $40.21 | 141,100 | — | — |
| 2017-07-11 | $21.24 | $39.76 | 160,700 | — | — |
| 2017-07-10 | $21.40 | $40.06 | 100,300 | — | — |
| 2017-07-07 | $21.39 | $40.04 | 122,000 | — | — |
| 2017-07-06 | $21.53 | $40.30 | 78,700 | — | — |
| 2017-07-05 | $21.77 | $40.75 | 87,900 | — | — |
| 2017-07-03 | $21.62 | $40.47 | 63,900 | — | — |
| 2017-06-30 | $21.90 | $40.99 | 246,800 | — | — |
| 2017-06-29 | $21.65 | $40.53 | 114,100 | — | — |
| 2017-06-28 | $22.02 | $41.22 | 147,400 | — | — |
| 2017-06-27 | $21.87 | $40.94 | 99,200 | — | — |
| 2017-06-26 | $22.01 | $41.20 | 79,400 | — | — |
| 2017-06-23 | $21.94 | $41.07 | 79,900 | — | — |
| 2017-06-22 | $21.76 | $40.73 | 135,900 | — | — |
| 2017-06-21 | $21.96 | $41.11 | 126,400 | — | — |
| 2017-06-20 | $21.88 | $40.96 | 131,000 | — | — |
| 2017-06-19 | $22.06 | $41.29 | 100,400 | — | — |
| 2017-06-16 | $22.14 | $41.44 | 271,700 | — | — |
| 2017-06-15 | $21.75 | $40.71 | 80,800 | — | — |
| 2017-06-14 | $21.79 | $40.79 | 116,100 | — | — |
| 2017-06-13 | $21.60 | $40.43 | 92,200 | — | — |
| 2017-06-12 | $21.54 | $40.32 | 112,400 | — | — |
| 2017-06-09 | $21.67 | $40.56 | 106,200 | — | — |
| 2017-06-08 | $21.84 | $40.88 | 73,600 | — | — |
| 2017-06-07 | $22.05 | $41.27 | 96,600 | — | — |
| 2017-06-06 | $21.94 | $41.07 | 112,400 | — | — |
| 2017-06-05 | $21.90 | $40.99 | 165,700 | — | — |
| 2017-06-02 | $21.91 | $41.01 | 124,700 | — | — |
| 2017-06-01 | $21.92 | $41.03 | 103,300 | — | — |
| 2017-05-31 | $21.68 | $40.58 | 127,800 | — | — |
| 2017-05-30 | $21.44 | $40.13 | 77,900 | — | — |
| 2017-05-26 | $21.40 | $40.06 | 66,600 | — | — |
| 2017-05-25 | $21.44 | $40.13 | 94,900 | — | — |
| 2017-05-24 | $21.43 | $40.11 | 135,300 | — | — |
| 2017-05-23 | $21.45 | $40.15 | 111,800 | — | — |
| 2017-05-22 | $21.44 | $40.13 | 131,100 | — | — |
| 2017-05-19 | $21.44 | $40.13 | 196,600 | — | — |
| 2017-05-18 | $21.16 | $39.61 | 104,400 | — | — |
| 2017-05-17 | $21.18 | $39.65 | 77,400 | — | — |
| 2017-05-16 | $21.39 | $40.04 | 117,100 | — | — |
| 2017-05-15 | $21.05 | $39.40 | 75,200 | — | — |
| 2017-05-12 | $21.18 | $39.65 | 79,700 | — | — |
| 2017-05-11 | $20.95 | $39.22 | 77,700 | — | — |
| 2017-05-10 | $21.02 | $39.35 | 89,100 | — | — |
| 2017-05-09 | $21.04 | $39.38 | 87,800 | — | — |
| 2017-05-08 | $20.85 | $39.03 | 104,800 | — | — |
| 2017-05-05 | $20.99 | $39.29 | 87,500 | — | — |
| 2017-05-04 | $20.87 | $39.07 | 99,300 | — | — |
| 2017-05-03 | $20.65 | $38.65 | 112,600 | — | — |
| 2017-05-02 | $20.73 | $38.80 | 67,600 | — | — |
| 2017-05-01 | $20.48 | $38.34 | 63,500 | — | — |
| 2017-04-28 | $20.49 | $38.35 | 59,300 | — | — |
| 2017-04-27 | $20.55 | $38.47 | 126,300 | — | — |
| 2017-04-26 | $20.35 | $38.09 | 144,700 | — | — |
| 2017-04-25 | $20.61 | $37.98 | 87,700 | — | — |
| 2017-04-24 | $20.53 | $37.83 | 390,300 | — | — |
| 2017-04-21 | $20.24 | $37.30 | 102,700 | — | — |
| 2017-04-20 | $20.21 | $37.25 | 77,800 | — | — |
| 2017-04-19 | $19.95 | $36.77 | 130,000 | — | — |
| 2017-04-18 | $20.24 | $37.30 | 97,600 | — | — |
| 2017-04-17 | $20.11 | $37.06 | 59,600 | — | — |
| 2017-04-13 | $19.98 | $36.82 | 69,500 | — | — |
| 2017-04-12 | $20.11 | $37.06 | 91,800 | — | — |
| 2017-04-11 | $20.00 | $36.86 | 95,400 | — | — |
| 2017-04-10 | $19.87 | $36.62 | 96,700 | — | — |
| 2017-04-07 | $19.77 | $36.43 | 90,700 | — | — |
| 2017-04-06 | $19.76 | $36.42 | 88,800 | — | — |
| 2017-04-05 | $19.77 | $36.43 | 108,400 | — | — |
| 2017-04-04 | $19.80 | $36.49 | 133,400 | — | — |
| 2017-04-03 | $19.74 | $36.38 | 126,700 | — | — |
| 2017-03-31 | $19.80 | $36.49 | 122,500 | — | — |
| 2017-03-30 | $19.71 | $36.32 | 109,000 | — | — |
| 2017-03-29 | $19.66 | $36.23 | 95,300 | — | — |
| 2017-03-28 | $19.75 | $36.40 | 105,200 | — | — |
| 2017-03-27 | $19.81 | $36.51 | 133,100 | — | — |
| 2017-03-24 | $19.65 | $36.21 | 136,500 | — | — |
| 2017-03-23 | $19.56 | $36.05 | 132,100 | — | — |
| 2017-03-22 | $19.45 | $35.84 | 126,600 | — | — |
| 2017-03-21 | $19.28 | $35.53 | 173,300 | — | — |
| 2017-03-20 | $19.21 | $35.40 | 75,300 | — | — |
| 2017-03-17 | $19.26 | $35.49 | 126,500 | — | — |
| 2017-03-16 | $19.20 | $35.38 | 84,900 | — | — |
| 2017-03-15 | $19.12 | $35.24 | 234,100 | — | — |
| 2017-03-14 | $18.93 | $34.89 | 116,800 | — | — |
| 2017-03-13 | $19.05 | $35.11 | 246,500 | — | — |
| 2017-03-10 | $18.97 | $34.96 | 567,400 | — | — |
| 2017-03-09 | $19.04 | $35.09 | 148,500 | — | — |
| 2017-03-08 | $18.92 | $34.87 | 148,700 | — | — |
| 2017-03-07 | $18.94 | $34.90 | 121,700 | — | — |
| 2017-03-06 | $19.02 | $35.05 | 166,400 | — | — |
| 2017-03-03 | $19.10 | $35.20 | 153,200 | — | — |
| 2017-03-02 | $19.08 | $35.16 | 578,900 | — | — |
| 2017-03-01 | $18.96 | $34.94 | 218,400 | — | — |
| 2017-02-28 | $19.01 | $35.03 | 141,200 | — | — |
| 2017-02-27 | $19.04 | $35.09 | 103,600 | — | — |
| 2017-02-24 | $19.07 | $35.14 | 346,600 | — | — |
| 2017-02-23 | $19.07 | $35.14 | 150,400 | — | — |
| 2017-02-22 | $18.72 | $34.50 | 94,300 | — | — |
| 2017-02-21 | $18.79 | $34.63 | 153,400 | — | — |
| 2017-02-17 | $18.78 | $34.61 | 76,500 | — | — |
| 2017-02-16 | $18.76 | $34.57 | 69,400 | — | — |
| 2017-02-15 | $18.69 | $34.44 | 86,400 | — | — |
| 2017-02-14 | $18.57 | $34.22 | 78,300 | — | — |
| 2017-02-13 | $18.71 | $34.48 | 72,300 | — | — |
| 2017-02-10 | $18.63 | $34.33 | 75,600 | — | — |
| 2017-02-09 | $18.65 | $34.37 | 75,300 | — | — |
| 2017-02-08 | $18.52 | $34.13 | 95,200 | — | — |
| 2017-02-07 | $18.54 | $34.17 | 82,500 | — | — |
| 2017-02-06 | $18.30 | $33.73 | 60,700 | — | — |
| 2017-02-03 | $18.37 | $33.85 | 173,300 | — | — |
| 2017-02-02 | $18.32 | $33.76 | 111,100 | — | — |
| 2017-02-01 | $18.20 | $33.54 | 105,900 | — | — |
| 2017-01-31 | $18.21 | $33.56 | 250,500 | — | — |
| 2017-01-30 | $18.06 | $33.28 | 116,800 | — | — |
| 2017-01-27 | $18.01 | $33.19 | 142,200 | — | — |
| 2017-01-26 | $17.88 | $32.95 | 85,300 | — | — |
| 2017-01-25 | $18.07 | $33.30 | 101,600 | — | — |
| 2017-01-24 | $17.96 | $33.10 | 179,500 | — | — |
| 2017-01-23 | $18.09 | $33.34 | 139,900 | — | — |
| 2017-01-20 | $17.86 | $32.91 | 78,300 | — | — |
| 2017-01-19 | $17.75 | $32.71 | 75,000 | — | — |
| 2017-01-18 | $17.75 | $32.71 | 133,800 | — | — |
| 2017-01-17 | $18.17 | $33.49 | 112,300 | — | — |
| 2017-01-13 | $18.09 | $33.34 | 96,400 | — | — |
| 2017-01-12 | $18.09 | $33.34 | 139,200 | — | — |
| 2017-01-11 | $17.97 | $33.12 | 115,200 | — | — |
| 2017-01-10 | $17.92 | $33.02 | 89,200 | — | — |
| 2017-01-09 | $17.97 | $33.12 | 129,300 | — | — |
| 2017-01-06 | $17.95 | $33.08 | 121,900 | — | — |
| 2017-01-05 | $18.00 | $33.17 | 138,800 | — | — |
| 2017-01-04 | $17.93 | $33.04 | 98,800 | — | — |
| 2017-01-03 | $17.90 | $32.99 | 124,600 | — | — |