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
- 1995-10-13 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 | $27.98 | $28.44 | 58,300 | — | — |
| 2017-12-28 | $28.52 | $28.99 | 29,600 | — | — |
| 2017-12-27 | $28.16 | $28.62 | 22,600 | — | — |
| 2017-12-26 | $28.64 | $29.11 | 28,000 | — | — |
| 2017-12-22 | $28.96 | $29.43 | 37,900 | — | — |
| 2017-12-21 | $29.57 | $30.05 | 109,300 | — | — |
| 2017-12-20 | $29.42 | $29.90 | 214,000 | — | — |
| 2017-12-19 | $28.64 | $29.11 | 96,100 | — | — |
| 2017-12-18 | $29.23 | $29.71 | 112,900 | — | — |
| 2017-12-15 | $29.44 | $29.92 | 155,600 | — | — |
| 2017-12-14 | $28.13 | $28.59 | 207,200 | — | — |
| 2017-12-13 | $29.47 | $29.95 | 66,200 | — | — |
| 2017-12-12 | $29.75 | $30.24 | 49,000 | — | — |
| 2017-12-11 | $29.95 | $30.44 | 125,800 | — | — |
| 2017-12-08 | $30.72 | $31.22 | 35,100 | — | — |
| 2017-12-07 | $31.69 | $32.18 | 56,700 | — | — |
| 2017-12-06 | $31.33 | $31.81 | 33,700 | — | — |
| 2017-12-05 | $31.14 | $31.62 | 76,200 | — | — |
| 2017-12-04 | $31.27 | $31.75 | 78,400 | — | — |
| 2017-12-01 | $32.59 | $33.09 | 56,300 | — | — |
| 2017-11-30 | $32.93 | $33.44 | 63,200 | — | — |
| 2017-11-29 | $32.80 | $33.31 | 47,500 | — | — |
| 2017-11-28 | $32.42 | $32.92 | 46,400 | — | — |
| 2017-11-27 | $31.55 | $32.04 | 33,400 | — | — |
| 2017-11-24 | $31.48 | $31.97 | 23,300 | — | — |
| 2017-11-22 | $31.20 | $31.68 | 100,400 | — | — |
| 2017-11-21 | $32.69 | $33.19 | 104,400 | — | — |
| 2017-11-20 | $31.70 | $32.19 | 54,300 | — | — |
| 2017-11-17 | $31.07 | $31.55 | 85,700 | — | — |
| 2017-11-16 | $30.75 | $31.22 | 244,500 | — | — |
| 2017-11-15 | $29.89 | $30.35 | 101,700 | — | — |
| 2017-11-14 | $29.42 | $29.87 | 56,000 | — | — |
| 2017-11-13 | $29.01 | $29.46 | 111,100 | — | — |
| 2017-11-10 | $28.22 | $28.66 | 41,300 | — | — |
| 2017-11-09 | $28.40 | $28.84 | 74,000 | — | — |
| 2017-11-08 | $28.01 | $28.44 | 35,200 | — | — |
| 2017-11-07 | $27.55 | $27.98 | 36,500 | — | — |
| 2017-11-06 | $27.96 | $28.39 | 39,200 | — | — |
| 2017-11-03 | $27.68 | $28.11 | 45,100 | — | — |
| 2017-11-02 | $27.91 | $28.34 | 32,900 | — | — |
| 2017-11-01 | $27.25 | $27.67 | 30,400 | — | — |
| 2017-10-31 | $27.55 | $27.98 | 46,800 | — | — |
| 2017-10-30 | $26.75 | $27.16 | 60,800 | — | — |
| 2017-10-27 | $27.16 | $27.58 | 33,500 | — | — |
| 2017-10-26 | $27.65 | $28.08 | 30,800 | — | — |
| 2017-10-25 | $27.39 | $27.81 | 52,200 | — | — |
| 2017-10-24 | $28.29 | $28.73 | 60,200 | — | — |
| 2017-10-23 | $27.83 | $28.26 | 36,100 | — | — |
| 2017-10-20 | $28.09 | $28.52 | 61,500 | — | — |
| 2017-10-19 | $27.46 | $27.88 | 114,700 | — | — |
| 2017-10-18 | $27.82 | $28.25 | 47,100 | — | — |
| 2017-10-17 | $27.75 | $28.18 | 30,300 | — | — |
| 2017-10-16 | $27.45 | $27.87 | 78,600 | — | — |
| 2017-10-13 | $27.64 | $28.07 | 72,300 | — | — |
| 2017-10-12 | $26.86 | $27.27 | 67,500 | — | — |
| 2017-10-11 | $26.51 | $26.92 | 72,300 | — | — |
| 2017-10-10 | $26.38 | $26.79 | 136,000 | — | — |
| 2017-10-09 | $24.34 | $24.72 | 36,000 | — | — |
| 2017-10-06 | $24.85 | $25.23 | 27,400 | — | — |
| 2017-10-05 | $24.98 | $25.37 | 52,900 | — | — |
| 2017-10-04 | $24.92 | $25.30 | 49,500 | — | — |
| 2017-10-03 | $25.30 | $25.69 | 27,900 | — | — |
| 2017-10-02 | $25.24 | $25.63 | 30,200 | — | — |
| 2017-09-29 | $24.75 | $25.13 | 36,300 | — | — |
| 2017-09-28 | $25.57 | $25.96 | 38,800 | — | — |
| 2017-09-27 | $25.37 | $25.76 | 40,100 | — | — |
| 2017-09-26 | $24.61 | $24.99 | 64,700 | — | — |
| 2017-09-25 | $24.50 | $24.88 | 54,800 | — | — |
| 2017-09-22 | $24.85 | $25.23 | 29,600 | — | — |
| 2017-09-21 | $24.93 | $25.31 | 100,000 | — | — |
| 2017-09-20 | $24.66 | $25.04 | 34,200 | — | — |
| 2017-09-19 | $24.51 | $24.89 | 44,900 | — | — |
| 2017-09-18 | $24.23 | $24.60 | 51,100 | — | — |
| 2017-09-15 | $24.12 | $24.49 | 89,100 | — | — |
| 2017-09-14 | $24.29 | $24.66 | 42,100 | — | — |
| 2017-09-13 | $24.65 | $25.03 | 50,400 | — | — |
| 2017-09-12 | $24.14 | $24.51 | 57,500 | — | — |
| 2017-09-11 | $23.82 | $24.19 | 37,300 | — | — |
| 2017-09-08 | $23.60 | $23.96 | 51,100 | — | — |
| 2017-09-07 | $24.01 | $24.35 | 56,900 | — | — |
| 2017-09-06 | $23.83 | $24.17 | 68,900 | — | — |
| 2017-09-05 | $23.80 | $24.14 | 62,100 | — | — |
| 2017-09-01 | $24.14 | $24.48 | 56,800 | — | — |
| 2017-08-31 | $23.30 | $23.63 | 79,100 | — | — |
| 2017-08-30 | $22.94 | $23.26 | 102,900 | — | — |
| 2017-08-29 | $22.22 | $22.53 | 226,800 | — | — |
| 2017-08-28 | $23.87 | $24.21 | 118,200 | — | — |
| 2017-08-25 | $24.28 | $24.62 | 33,800 | — | — |
| 2017-08-24 | $24.07 | $24.41 | 30,400 | — | — |
| 2017-08-23 | $23.76 | $24.10 | 34,600 | — | — |
| 2017-08-22 | $24.06 | $24.40 | 52,800 | — | — |
| 2017-08-21 | $24.14 | $24.48 | 78,600 | — | — |
| 2017-08-18 | $24.08 | $24.42 | 55,600 | — | — |
| 2017-08-17 | $23.96 | $24.30 | 123,500 | — | — |
| 2017-08-16 | $24.55 | $24.90 | 99,800 | — | — |
| 2017-08-15 | $25.00 | $25.35 | 76,000 | — | — |
| 2017-08-14 | $26.33 | $26.70 | 114,100 | — | — |
| 2017-08-11 | $25.23 | $25.59 | 105,700 | — | — |
| 2017-08-10 | $26.14 | $26.51 | 265,600 | — | — |
| 2017-08-09 | $23.76 | $24.10 | 67,100 | — | — |
| 2017-08-08 | $23.57 | $23.90 | 56,200 | — | — |
| 2017-08-07 | $22.92 | $23.24 | 55,500 | — | — |
| 2017-08-04 | $22.84 | $23.16 | 33,200 | — | — |
| 2017-08-03 | $22.35 | $22.67 | 37,000 | — | — |
| 2017-08-02 | $22.68 | $23.00 | 29,000 | — | — |
| 2017-08-01 | $23.03 | $23.36 | 64,900 | — | — |
| 2017-07-31 | $22.69 | $23.01 | 62,200 | — | — |
| 2017-07-28 | $22.92 | $23.24 | 35,300 | — | — |
| 2017-07-27 | $23.04 | $23.37 | 47,300 | — | — |
| 2017-07-26 | $23.59 | $23.92 | 51,000 | — | — |
| 2017-07-25 | $23.42 | $23.75 | 55,200 | — | — |
| 2017-07-24 | $23.23 | $23.56 | 38,200 | — | — |
| 2017-07-21 | $23.09 | $23.42 | 66,900 | — | — |
| 2017-07-20 | $23.12 | $23.45 | 31,300 | — | — |
| 2017-07-19 | $23.36 | $23.69 | 50,400 | — | — |
| 2017-07-18 | $23.15 | $23.48 | 102,800 | — | — |
| 2017-07-17 | $23.14 | $23.47 | 136,200 | — | — |
| 2017-07-14 | $23.51 | $23.84 | 56,900 | — | — |
| 2017-07-13 | $23.22 | $23.55 | 72,100 | — | — |
| 2017-07-12 | $23.89 | $24.23 | 58,900 | — | — |
| 2017-07-11 | $24.13 | $24.47 | 138,900 | — | — |
| 2017-07-10 | $23.70 | $24.04 | 96,600 | — | — |
| 2017-07-07 | $23.58 | $23.91 | 114,000 | — | — |
| 2017-07-06 | $22.86 | $23.18 | 77,600 | — | — |
| 2017-07-05 | $23.18 | $23.51 | 98,100 | — | — |
| 2017-07-03 | $22.85 | $23.17 | 132,400 | — | — |
| 2017-06-30 | $23.84 | $24.18 | 140,200 | — | — |
| 2017-06-29 | $24.38 | $24.73 | 95,100 | — | — |
| 2017-06-28 | $24.41 | $24.76 | 121,400 | — | — |
| 2017-06-27 | $23.78 | $24.12 | 125,000 | — | — |
| 2017-06-26 | $24.85 | $25.20 | 442,600 | — | — |
| 2017-06-23 | $22.92 | $23.24 | 1,056,100 | — | — |
| 2017-06-22 | $22.73 | $23.05 | 104,300 | — | — |
| 2017-06-21 | $22.73 | $23.05 | 135,500 | — | — |
| 2017-06-20 | $22.26 | $22.58 | 107,000 | — | — |
| 2017-06-19 | $22.07 | $22.38 | 105,000 | — | — |
| 2017-06-16 | $21.61 | $21.92 | 72,100 | — | — |
| 2017-06-15 | $21.97 | $22.28 | 33,700 | — | — |
| 2017-06-14 | $22.27 | $22.59 | 48,300 | — | — |
| 2017-06-13 | $22.49 | $22.81 | 86,500 | — | — |
| 2017-06-12 | $21.39 | $21.69 | 149,500 | — | — |
| 2017-06-09 | $23.06 | $23.39 | 110,600 | — | — |
| 2017-06-08 | $23.12 | $23.45 | 102,600 | — | — |
| 2017-06-07 | $22.05 | $22.33 | 107,400 | — | — |
| 2017-06-06 | $21.82 | $22.10 | 41,400 | — | — |
| 2017-06-05 | $21.52 | $21.80 | 64,900 | — | — |
| 2017-06-02 | $21.11 | $21.38 | 40,400 | — | — |
| 2017-06-01 | $20.86 | $21.13 | 27,600 | — | — |
| 2017-05-31 | $20.81 | $21.08 | 26,800 | — | — |
| 2017-05-30 | $20.91 | $21.18 | 64,300 | — | — |
| 2017-05-26 | $20.83 | $21.10 | 20,200 | — | — |
| 2017-05-25 | $20.87 | $21.14 | 29,600 | — | — |
| 2017-05-24 | $20.99 | $21.26 | 37,000 | — | — |
| 2017-05-23 | $20.86 | $21.13 | 36,800 | — | — |
| 2017-05-22 | $20.71 | $20.97 | 69,500 | — | — |
| 2017-05-19 | $20.53 | $20.79 | 63,600 | — | — |
| 2017-05-18 | $20.00 | $20.26 | 62,300 | — | — |
| 2017-05-17 | $19.28 | $19.53 | 69,700 | — | — |
| 2017-05-16 | $19.49 | $19.74 | 38,000 | — | — |
| 2017-05-15 | $19.53 | $19.78 | 74,800 | — | — |
| 2017-05-12 | $18.96 | $19.20 | 54,700 | — | — |
| 2017-05-11 | $18.88 | $19.12 | 87,200 | — | — |
| 2017-05-10 | $18.76 | $19.00 | 76,900 | — | — |
| 2017-05-09 | $18.36 | $18.59 | 217,400 | — | — |
| 2017-05-08 | $16.75 | $16.96 | 35,800 | — | — |
| 2017-05-05 | $16.72 | $16.93 | 28,000 | — | — |
| 2017-05-04 | $16.41 | $16.62 | 45,700 | — | — |
| 2017-05-03 | $16.54 | $16.75 | 46,800 | — | — |
| 2017-05-02 | $16.79 | $17.00 | 18,800 | — | — |
| 2017-05-01 | $17.06 | $17.28 | 17,600 | — | — |
| 2017-04-28 | $16.64 | $16.85 | 36,800 | — | — |
| 2017-04-27 | $17.01 | $17.23 | 20,500 | — | — |
| 2017-04-26 | $17.16 | $17.38 | 34,800 | — | — |
| 2017-04-25 | $16.87 | $17.09 | 62,000 | — | — |
| 2017-04-24 | $16.73 | $16.94 | 24,100 | — | — |
| 2017-04-21 | $16.96 | $17.18 | 29,900 | — | — |
| 2017-04-20 | $16.93 | $17.15 | 96,200 | — | — |
| 2017-04-19 | $16.50 | $16.71 | 54,000 | — | — |
| 2017-04-18 | $16.97 | $17.19 | 37,500 | — | — |
| 2017-04-17 | $17.07 | $17.29 | 18,300 | — | — |
| 2017-04-13 | $17.02 | $17.24 | 12,300 | — | — |
| 2017-04-12 | $17.22 | $17.44 | 23,300 | — | — |
| 2017-04-11 | $17.19 | $17.41 | 60,300 | — | — |
| 2017-04-10 | $17.09 | $17.31 | 53,000 | — | — |
| 2017-04-07 | $17.05 | $17.27 | 28,600 | — | — |
| 2017-04-06 | $17.06 | $17.28 | 114,200 | — | — |
| 2017-04-05 | $16.87 | $17.09 | 58,000 | — | — |
| 2017-04-04 | $17.09 | $17.31 | 29,400 | — | — |
| 2017-04-03 | $16.97 | $17.19 | 43,600 | — | — |
| 2017-03-31 | $17.32 | $17.54 | 102,800 | — | — |
| 2017-03-30 | $16.58 | $16.79 | 40,400 | — | — |
| 2017-03-29 | $16.48 | $16.69 | 27,500 | — | — |
| 2017-03-28 | $16.52 | $16.73 | 33,400 | — | — |
| 2017-03-27 | $16.69 | $16.90 | 33,700 | — | — |
| 2017-03-24 | $16.81 | $17.02 | 33,700 | — | — |
| 2017-03-23 | $16.81 | $17.02 | 19,700 | — | — |
| 2017-03-22 | $16.43 | $16.64 | 29,000 | — | — |
| 2017-03-21 | $16.42 | $16.63 | 28,400 | — | — |
| 2017-03-20 | $16.73 | $16.94 | 33,000 | — | — |
| 2017-03-17 | $17.00 | $17.22 | 59,100 | — | — |
| 2017-03-16 | $16.67 | $16.88 | 13,900 | — | — |
| 2017-03-15 | $16.36 | $16.57 | 24,300 | — | — |
| 2017-03-14 | $16.66 | $16.87 | 27,800 | — | — |
| 2017-03-13 | $16.46 | $16.67 | 32,400 | — | — |
| 2017-03-10 | $16.37 | $16.58 | 28,400 | — | — |
| 2017-03-09 | $16.34 | $16.55 | 21,900 | — | — |
| 2017-03-08 | $16.71 | $16.92 | 55,200 | — | — |
| 2017-03-07 | $16.61 | $16.79 | 50,900 | — | — |
| 2017-03-06 | $16.34 | $16.52 | 37,100 | — | — |
| 2017-03-03 | $16.68 | $16.86 | 46,900 | — | — |
| 2017-03-02 | $17.01 | $17.20 | 18,100 | — | — |
| 2017-03-01 | $17.18 | $17.37 | 30,600 | — | — |
| 2017-02-28 | $17.03 | $17.22 | 27,400 | — | — |
| 2017-02-27 | $17.22 | $17.41 | 40,200 | — | — |
| 2017-02-24 | $17.41 | $17.60 | 31,100 | — | — |
| 2017-02-23 | $17.08 | $17.27 | 34,900 | — | — |
| 2017-02-22 | $17.40 | $17.59 | 27,300 | — | — |
| 2017-02-21 | $17.50 | $17.69 | 55,900 | — | — |
| 2017-02-17 | $17.30 | $17.49 | 35,300 | — | — |
| 2017-02-16 | $17.22 | $17.41 | 47,700 | — | — |
| 2017-02-15 | $17.32 | $17.51 | 57,000 | — | — |
| 2017-02-14 | $17.56 | $17.75 | 48,600 | — | — |
| 2017-02-13 | $17.53 | $17.72 | 81,800 | — | — |
| 2017-02-10 | $17.71 | $17.90 | 73,800 | — | — |
| 2017-02-09 | $17.93 | $18.13 | 76,800 | — | — |
| 2017-02-08 | $17.53 | $17.72 | 33,000 | — | — |
| 2017-02-07 | $17.77 | $17.96 | 31,800 | — | — |
| 2017-02-06 | $17.62 | $17.81 | 45,200 | — | — |
| 2017-02-03 | $17.69 | $17.88 | 45,900 | — | — |
| 2017-02-02 | $17.69 | $17.88 | 73,800 | — | — |
| 2017-02-01 | $17.55 | $17.74 | 26,400 | — | — |
| 2017-01-31 | $17.55 | $17.74 | 95,800 | — | — |
| 2017-01-30 | $17.37 | $17.56 | 33,100 | — | — |
| 2017-01-27 | $17.65 | $17.84 | 30,000 | — | — |
| 2017-01-26 | $17.38 | $17.57 | 193,700 | — | — |
| 2017-01-25 | $17.74 | $17.93 | 121,600 | — | — |
| 2017-01-24 | $17.22 | $17.41 | 113,600 | — | — |
| 2017-01-23 | $17.00 | $17.19 | 47,900 | — | — |
| 2017-01-20 | $16.93 | $17.12 | 85,800 | — | — |
| 2017-01-19 | $16.26 | $16.44 | 78,600 | — | — |
| 2017-01-18 | $16.58 | $16.76 | 44,200 | — | — |
| 2017-01-17 | $16.52 | $16.70 | 80,000 | — | — |
| 2017-01-13 | $16.70 | $16.88 | 78,800 | — | — |
| 2017-01-12 | $16.71 | $16.89 | 73,700 | — | — |
| 2017-01-11 | $16.97 | $17.16 | 32,100 | — | — |
| 2017-01-10 | $17.10 | $17.29 | 126,200 | — | — |
| 2017-01-09 | $16.57 | $16.75 | 144,800 | — | — |
| 2017-01-06 | $16.64 | $16.82 | 66,200 | — | — |
| 2017-01-05 | $16.72 | $16.90 | 101,200 | — | — |
| 2017-01-04 | $16.98 | $17.17 | 98,300 | — | — |
| 2017-01-03 | $16.99 | $17.18 | 109,800 | — | — |