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
- 1994-02-01 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 | $27.08 | $105.23 | 15,900 | — | — |
| 2017-12-28 | $27.96 | $108.65 | 2,700 | — | — |
| 2017-12-27 | $27.61 | $107.29 | 4,800 | — | — |
| 2017-12-26 | $27.57 | $107.14 | 3,200 | — | — |
| 2017-12-22 | $27.82 | $108.11 | 11,900 | — | — |
| 2017-12-21 | $28.44 | $110.52 | 3,300 | — | — |
| 2017-12-20 | $28.19 | $109.55 | 2,600 | — | — |
| 2017-12-19 | $28.14 | $109.35 | 8,300 | — | — |
| 2017-12-18 | $29.00 | $112.69 | 11,300 | — | — |
| 2017-12-15 | $28.90 | $112.31 | 65,200 | — | — |
| 2017-12-14 | $26.53 | $103.10 | 11,900 | — | — |
| 2017-12-13 | $26.43 | $102.71 | 8,500 | — | — |
| 2017-12-12 | $25.51 | $99.13 | 21,700 | — | — |
| 2017-12-11 | $25.72 | $99.95 | 10,600 | — | — |
| 2017-12-08 | $26.76 | $103.99 | 10,400 | — | — |
| 2017-12-07 | $26.57 | $103.25 | 15,800 | — | — |
| 2017-12-06 | $25.68 | $99.79 | 11,600 | — | — |
| 2017-12-05 | $26.03 | $101.15 | 8,900 | — | — |
| 2017-12-04 | $26.64 | $103.52 | 7,300 | — | — |
| 2017-12-01 | $26.87 | $104.42 | 24,400 | — | — |
| 2017-11-30 | $26.63 | $103.48 | 7,700 | — | — |
| 2017-11-29 | $27.03 | $105.04 | 10,200 | — | — |
| 2017-11-28 | $26.75 | $103.95 | 33,600 | — | — |
| 2017-11-27 | $26.74 | $103.91 | 27,700 | — | — |
| 2017-11-24 | $26.35 | $102.40 | 3,400 | — | — |
| 2017-11-22 | $26.51 | $103.02 | 19,900 | — | — |
| 2017-11-21 | $27.23 | $105.82 | 14,400 | — | — |
| 2017-11-20 | $26.39 | $102.55 | 29,900 | — | — |
| 2017-11-17 | $26.79 | $104.11 | 5,800 | — | — |
| 2017-11-16 | $26.84 | $104.30 | 6,400 | — | — |
| 2017-11-15 | $26.57 | $103.25 | 9,700 | — | — |
| 2017-11-14 | $27.05 | $105.12 | 3,000 | — | — |
| 2017-11-13 | $26.68 | $103.68 | 10,400 | — | — |
| 2017-11-10 | $27.00 | $104.92 | 3,000 | — | — |
| 2017-11-09 | $27.23 | $105.82 | 11,200 | — | — |
| 2017-11-08 | $27.13 | $105.43 | 24,000 | — | — |
| 2017-11-07 | $27.10 | $105.31 | 3,500 | — | — |
| 2017-11-06 | $27.75 | $107.84 | 1,100 | — | — |
| 2017-11-03 | $27.58 | $107.18 | 15,100 | — | — |
| 2017-11-02 | $27.70 | $107.64 | 24,100 | — | — |
| 2017-11-01 | $28.33 | $110.09 | 18,800 | — | — |
| 2017-10-31 | $29.09 | $113.04 | 16,100 | — | — |
| 2017-10-30 | $28.26 | $109.82 | 8,000 | — | — |
| 2017-10-27 | $29.20 | $113.47 | 8,100 | — | — |
| 2017-10-26 | $28.79 | $111.88 | 21,800 | — | — |
| 2017-10-25 | $28.27 | $109.86 | 5,400 | — | — |
| 2017-10-24 | $28.35 | $110.17 | 12,900 | — | — |
| 2017-10-23 | $28.22 | $109.66 | 2,400 | — | — |
| 2017-10-20 | $28.61 | $111.18 | 6,100 | — | — |
| 2017-10-19 | $28.76 | $111.76 | 3,600 | — | — |
| 2017-10-18 | $29.29 | $113.82 | 3,000 | — | — |
| 2017-10-17 | $29.32 | $113.94 | 7,100 | — | — |
| 2017-10-16 | $29.87 | $116.07 | 8,700 | — | — |
| 2017-10-13 | $29.84 | $115.96 | 4,300 | — | — |
| 2017-10-12 | $30.76 | $118.97 | 19,000 | — | — |
| 2017-10-11 | $31.08 | $120.21 | 19,500 | — | — |
| 2017-10-10 | $30.80 | $119.12 | 25,700 | — | — |
| 2017-10-09 | $29.84 | $115.41 | 18,600 | — | — |
| 2017-10-06 | $29.54 | $114.25 | 7,500 | — | — |
| 2017-10-05 | $28.98 | $112.09 | 2,000 | — | — |
| 2017-10-04 | $28.71 | $111.04 | 4,100 | — | — |
| 2017-10-03 | $29.01 | $112.20 | 10,200 | — | — |
| 2017-10-02 | $28.26 | $109.30 | 5,900 | — | — |
| 2017-09-29 | $28.57 | $110.50 | 9,300 | — | — |
| 2017-09-28 | $29.38 | $113.63 | 24,100 | — | — |
| 2017-09-27 | $29.94 | $115.80 | 22,300 | — | — |
| 2017-09-26 | $28.56 | $110.46 | 12,300 | — | — |
| 2017-09-25 | $27.44 | $106.13 | 8,000 | — | — |
| 2017-09-22 | $27.03 | $104.54 | 8,100 | — | — |
| 2017-09-21 | $27.39 | $105.94 | 5,400 | — | — |
| 2017-09-20 | $26.95 | $104.23 | 5,100 | — | — |
| 2017-09-19 | $26.98 | $104.35 | 34,300 | — | — |
| 2017-09-18 | $26.97 | $104.31 | 8,700 | — | — |
| 2017-09-15 | $26.60 | $102.88 | 34,000 | — | — |
| 2017-09-14 | $27.38 | $105.90 | 10,100 | — | — |
| 2017-09-13 | $27.80 | $107.52 | 13,900 | — | — |
| 2017-09-12 | $26.59 | $102.84 | 6,500 | — | — |
| 2017-09-11 | $26.47 | $102.38 | 9,000 | — | — |
| 2017-09-08 | $26.42 | $102.18 | 7,400 | — | — |
| 2017-09-07 | $26.73 | $103.38 | 8,700 | — | — |
| 2017-09-06 | $26.28 | $101.64 | 10,300 | — | — |
| 2017-09-05 | $27.03 | $104.54 | 18,000 | — | — |
| 2017-09-01 | $27.11 | $104.85 | 5,000 | — | — |
| 2017-08-31 | $27.55 | $106.55 | 7,200 | — | — |
| 2017-08-30 | $26.78 | $103.58 | 11,000 | — | — |
| 2017-08-29 | $26.85 | $103.85 | 6,900 | — | — |
| 2017-08-28 | $26.81 | $103.69 | 4,700 | — | — |
| 2017-08-25 | $26.52 | $102.57 | 3,500 | — | — |
| 2017-08-24 | $26.40 | $102.11 | 6,900 | — | — |
| 2017-08-23 | $27.34 | $105.74 | 13,000 | — | — |
| 2017-08-22 | $28.03 | $108.41 | 30,900 | — | — |
| 2017-08-21 | $27.91 | $107.95 | 12,000 | — | — |
| 2017-08-18 | $27.33 | $105.70 | 33,600 | — | — |
| 2017-08-17 | $25.98 | $100.48 | 26,800 | — | — |
| 2017-08-16 | $24.22 | $93.68 | 8,500 | — | — |
| 2017-08-15 | $24.11 | $93.25 | 14,300 | — | — |
| 2017-08-14 | $24.42 | $94.45 | 24,200 | — | — |
| 2017-08-11 | $25.10 | $97.08 | 19,900 | — | — |
| 2017-08-10 | $26.33 | $101.84 | 16,200 | — | — |
| 2017-08-09 | $26.65 | $103.07 | 10,700 | — | — |
| 2017-08-08 | $26.98 | $104.35 | 5,300 | — | — |
| 2017-08-07 | $26.81 | $103.69 | 4,300 | — | — |
| 2017-08-04 | $26.86 | $103.89 | 8,000 | — | — |
| 2017-08-03 | $26.99 | $104.39 | 18,500 | — | — |
| 2017-08-02 | $26.62 | $102.96 | 10,600 | — | — |
| 2017-08-01 | $27.00 | $104.43 | 20,500 | — | — |
| 2017-07-31 | $26.85 | $103.85 | 6,700 | — | — |
| 2017-07-28 | $27.34 | $105.74 | 11,900 | — | — |
| 2017-07-27 | $27.34 | $105.74 | 20,200 | — | — |
| 2017-07-26 | $27.94 | $108.06 | 4,200 | — | — |
| 2017-07-25 | $27.73 | $107.25 | 36,200 | — | — |
| 2017-07-24 | $27.98 | $108.22 | 15,500 | — | — |
| 2017-07-21 | $28.63 | $110.73 | 20,100 | — | — |
| 2017-07-20 | $28.48 | $110.15 | 20,100 | — | — |
| 2017-07-19 | $28.00 | $108.29 | 9,800 | — | — |
| 2017-07-18 | $28.48 | $110.15 | 14,300 | — | — |
| 2017-07-17 | $28.50 | $110.23 | 13,200 | — | — |
| 2017-07-14 | $29.40 | $113.71 | 14,900 | — | — |
| 2017-07-13 | $28.80 | $111.39 | 9,900 | — | — |
| 2017-07-12 | $29.00 | $111.60 | 11,400 | — | — |
| 2017-07-11 | $28.55 | $109.87 | 19,100 | — | — |
| 2017-07-10 | $28.85 | $111.02 | 43,300 | — | — |
| 2017-07-07 | $28.38 | $109.22 | 10,200 | — | — |
| 2017-07-06 | $28.06 | $107.98 | 29,000 | — | — |
| 2017-07-05 | $28.33 | $109.02 | 44,600 | — | — |
| 2017-07-03 | $29.13 | $112.10 | 9,000 | — | — |
| 2017-06-30 | $28.33 | $109.02 | 29,200 | — | — |
| 2017-06-29 | $28.18 | $108.45 | 20,900 | — | — |
| 2017-06-28 | $27.86 | $107.21 | 15,900 | — | — |
| 2017-06-27 | $27.59 | $106.18 | 26,700 | — | — |
| 2017-06-26 | $27.22 | $104.75 | 41,900 | — | — |
| 2017-06-23 | $25.25 | $97.17 | 635,300 | — | — |
| 2017-06-22 | $25.66 | $98.75 | 22,000 | — | — |
| 2017-06-21 | $26.65 | $102.56 | 29,100 | — | — |
| 2017-06-20 | $26.29 | $101.17 | 23,200 | — | — |
| 2017-06-19 | $26.48 | $101.90 | 15,300 | — | — |
| 2017-06-16 | $27.00 | $103.91 | 12,800 | — | — |
| 2017-06-15 | $27.00 | $103.91 | 17,900 | — | — |
| 2017-06-14 | $26.93 | $103.64 | 20,700 | — | — |
| 2017-06-13 | $26.79 | $103.10 | 21,900 | — | — |
| 2017-06-12 | $26.52 | $102.06 | 14,500 | — | — |
| 2017-06-09 | $26.60 | $102.37 | 16,700 | — | — |
| 2017-06-08 | $27.24 | $104.83 | 11,900 | — | — |
| 2017-06-07 | $26.80 | $103.14 | 9,800 | — | — |
| 2017-06-06 | $26.41 | $101.63 | 12,000 | — | — |
| 2017-06-05 | $27.28 | $104.98 | 16,900 | — | — |
| 2017-06-02 | $27.25 | $104.87 | 33,100 | — | — |
| 2017-06-01 | $24.85 | $95.63 | 12,700 | — | — |
| 2017-05-31 | $24.59 | $94.63 | 18,300 | — | — |
| 2017-05-30 | $24.95 | $96.02 | 8,700 | — | — |
| 2017-05-26 | $24.75 | $95.25 | 7,700 | — | — |
| 2017-05-25 | $24.89 | $95.79 | 14,000 | — | — |
| 2017-05-24 | $24.72 | $95.13 | 15,700 | — | — |
| 2017-05-23 | $24.70 | $95.05 | 14,300 | — | — |
| 2017-05-22 | $24.51 | $94.32 | 4,800 | — | — |
| 2017-05-19 | $24.47 | $94.17 | 12,500 | — | — |
| 2017-05-18 | $24.61 | $94.71 | 10,100 | — | — |
| 2017-05-17 | $24.14 | $92.90 | 13,000 | — | — |
| 2017-05-16 | $24.75 | $95.25 | 7,600 | — | — |
| 2017-05-15 | $24.49 | $94.25 | 7,800 | — | — |
| 2017-05-12 | $24.42 | $93.98 | 13,800 | — | — |
| 2017-05-11 | $24.29 | $93.48 | 19,400 | — | — |
| 2017-05-10 | $24.49 | $94.25 | 10,500 | — | — |
| 2017-05-09 | $23.85 | $91.78 | 9,100 | — | — |
| 2017-05-08 | $23.75 | $91.40 | 7,000 | — | — |
| 2017-05-05 | $23.72 | $91.28 | 6,100 | — | — |
| 2017-05-04 | $23.70 | $91.21 | 10,300 | — | — |
| 2017-05-03 | $23.75 | $91.40 | 15,000 | — | — |
| 2017-05-02 | $23.29 | $89.63 | 9,600 | — | — |
| 2017-05-01 | $22.85 | $87.93 | 16,200 | — | — |
| 2017-04-28 | $22.25 | $85.63 | 3,700 | — | — |
| 2017-04-27 | $22.05 | $84.86 | 17,800 | — | — |
| 2017-04-26 | $22.50 | $86.59 | 5,300 | — | — |
| 2017-04-25 | $23.30 | $89.67 | 9,400 | — | — |
| 2017-04-24 | $23.01 | $88.55 | 18,300 | — | — |
| 2017-04-21 | $22.24 | $85.59 | 16,800 | — | — |
| 2017-04-20 | $21.88 | $84.20 | 12,900 | — | — |
| 2017-04-19 | $21.58 | $83.05 | 2,500 | — | — |
| 2017-04-18 | $21.18 | $81.51 | 13,500 | — | — |
| 2017-04-17 | $21.72 | $83.59 | 13,000 | — | — |
| 2017-04-13 | $22.82 | $87.82 | 21,600 | — | — |
| 2017-04-12 | $23.24 | $89.44 | 16,900 | — | — |
| 2017-04-11 | $22.29 | $85.22 | 14,300 | — | — |
| 2017-04-10 | $22.25 | $85.07 | 2,200 | — | — |
| 2017-04-07 | $22.06 | $84.34 | 4,200 | — | — |
| 2017-04-06 | $21.61 | $82.62 | 14,400 | — | — |
| 2017-04-05 | $22.35 | $85.45 | 7,200 | — | — |
| 2017-04-04 | $22.11 | $84.53 | 6,600 | — | — |
| 2017-04-03 | $21.80 | $83.35 | 9,500 | — | — |
| 2017-03-31 | $22.00 | $84.11 | 7,500 | — | — |
| 2017-03-30 | $21.54 | $82.35 | 4,500 | — | — |
| 2017-03-29 | $21.48 | $82.12 | 5,600 | — | — |
| 2017-03-28 | $20.89 | $79.87 | 7,100 | — | — |
| 2017-03-27 | $20.70 | $79.14 | 5,400 | — | — |
| 2017-03-24 | $20.02 | $76.54 | 3,900 | — | — |
| 2017-03-23 | $19.83 | $75.82 | 4,900 | — | — |
| 2017-03-22 | $19.77 | $75.59 | 9,400 | — | — |
| 2017-03-21 | $19.22 | $73.48 | 41,900 | — | — |
| 2017-03-20 | $21.15 | $80.86 | 36,400 | — | — |
| 2017-03-17 | $22.50 | $86.02 | 115,000 | — | — |
| 2017-03-16 | $19.07 | $72.91 | 1,900 | — | — |
| 2017-03-15 | $19.06 | $72.87 | 6,900 | — | — |
| 2017-03-14 | $18.75 | $71.69 | 3,400 | — | — |
| 2017-03-13 | $18.96 | $72.49 | 8,400 | — | — |
| 2017-03-10 | $19.00 | $72.64 | 2,100 | — | — |
| 2017-03-09 | $19.17 | $73.29 | 2,700 | — | — |
| 2017-03-08 | $19.19 | $73.37 | 2,300 | — | — |
| 2017-03-07 | $19.15 | $73.22 | 4,200 | — | — |
| 2017-03-06 | $19.16 | $73.25 | 8,000 | — | — |
| 2017-03-03 | $19.80 | $75.70 | 8,100 | — | — |
| 2017-03-02 | $20.16 | $77.08 | 38,100 | — | — |
| 2017-03-01 | $18.67 | $71.37 | 11,100 | — | — |
| 2017-02-28 | $17.59 | $67.24 | 29,550 | — | — |
| 2017-02-27 | $18.22 | $69.66 | 6,600 | — | — |
| 2017-02-24 | $17.99 | $68.77 | 2,700 | — | — |
| 2017-02-23 | $17.84 | $68.21 | 1,800 | — | — |
| 2017-02-22 | $17.67 | $67.57 | 2,700 | — | — |
| 2017-02-21 | $17.83 | $68.16 | 10,500 | — | — |
| 2017-02-17 | $17.03 | $65.10 | 25,500 | — | — |
| 2017-02-16 | $17.28 | $66.07 | 23,700 | — | — |
| 2017-02-15 | $18.31 | $70.02 | 2,850 | — | — |
| 2017-02-14 | $18.29 | $69.94 | 2,700 | — | — |
| 2017-02-13 | $18.45 | $70.53 | 2,400 | — | — |
| 2017-02-10 | $18.33 | $70.09 | 6,000 | — | — |
| 2017-02-09 | $18.33 | $70.07 | 7,650 | — | — |
| 2017-02-08 | $18.31 | $70.02 | 3,450 | — | — |
| 2017-02-07 | $18.33 | $70.09 | 6,600 | — | — |
| 2017-02-06 | $18.31 | $69.99 | 4,200 | — | — |
| 2017-02-03 | $18.33 | $70.09 | 3,450 | — | — |
| 2017-02-02 | $18.07 | $69.07 | 2,250 | — | — |
| 2017-02-01 | $17.99 | $68.79 | 3,450 | — | — |
| 2017-01-31 | $18.32 | $70.04 | 3,300 | — | — |
| 2017-01-30 | $17.59 | $67.26 | 3,300 | — | — |
| 2017-01-27 | $17.79 | $68.03 | 10,500 | — | — |
| 2017-01-26 | $17.21 | $65.81 | 1,500 | — | — |
| 2017-01-25 | $17.00 | $65.00 | 25,500 | — | — |
| 2017-01-24 | $17.59 | $67.26 | 6,450 | — | — |
| 2017-01-23 | $17.45 | $66.70 | 14,550 | — | — |
| 2017-01-20 | $17.84 | $68.21 | 7,500 | — | — |
| 2017-01-19 | $17.09 | $65.35 | 3,150 | — | — |
| 2017-01-18 | $17.00 | $65.00 | 9,900 | — | — |
| 2017-01-17 | $16.82 | $64.31 | 7,650 | — | — |
| 2017-01-13 | $16.72 | $63.93 | 3,150 | — | — |
| 2017-01-12 | $17.05 | $65.20 | 2,850 | — | — |
| 2017-01-11 | $17.24 | $65.36 | 2,850 | — | — |
| 2017-01-10 | $17.00 | $64.45 | 5,550 | — | — |
| 2017-01-09 | $17.05 | $64.65 | 1,650 | — | — |
| 2017-01-06 | $16.80 | $63.69 | 2,250 | — | — |
| 2017-01-05 | $16.73 | $63.44 | 2,850 | — | — |
| 2017-01-04 | $16.67 | $63.18 | 6,000 | — | — |
| 2017-01-03 | $16.60 | $62.93 | 5,400 | — | — |