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
- 1986-11-19 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 | $16.17 | $164.93 | 231,500 | — | — |
| 2017-12-28 | $16.08 | $164.01 | 300,100 | — | — |
| 2017-12-27 | $16.11 | $164.31 | 268,100 | — | — |
| 2017-12-26 | $16.12 | $164.42 | 149,400 | — | — |
| 2017-12-22 | $16.10 | $164.21 | 253,400 | — | — |
| 2017-12-21 | $16.03 | $163.50 | 256,300 | — | — |
| 2017-12-20 | $15.96 | $162.78 | 239,900 | — | — |
| 2017-12-19 | $15.88 | $161.97 | 376,300 | — | — |
| 2017-12-18 | $15.79 | $161.05 | 417,000 | — | — |
| 2017-12-15 | $15.70 | $160.13 | 385,100 | — | — |
| 2017-12-14 | $15.43 | $157.38 | 226,400 | — | — |
| 2017-12-13 | $15.47 | $157.79 | 232,900 | — | — |
| 2017-12-12 | $15.46 | $157.68 | 285,100 | — | — |
| 2017-12-11 | $15.88 | $158.40 | 270,700 | — | — |
| 2017-12-08 | $15.93 | $158.90 | 226,500 | — | — |
| 2017-12-07 | $15.90 | $158.60 | 167,100 | — | — |
| 2017-12-06 | $15.83 | $157.90 | 176,300 | — | — |
| 2017-12-05 | $15.88 | $158.40 | 201,700 | — | — |
| 2017-12-04 | $15.95 | $159.10 | 304,900 | — | — |
| 2017-12-01 | $16.02 | $159.79 | 236,900 | — | — |
| 2017-11-30 | $16.12 | $160.79 | 321,800 | — | — |
| 2017-11-29 | $16.16 | $161.19 | 187,200 | — | — |
| 2017-11-28 | $16.03 | $159.89 | 259,600 | — | — |
| 2017-11-27 | $15.97 | $159.30 | 208,500 | — | — |
| 2017-11-24 | $16.00 | $159.59 | 56,700 | — | — |
| 2017-11-22 | $15.99 | $159.49 | 154,200 | — | — |
| 2017-11-21 | $15.91 | $158.70 | 199,400 | — | — |
| 2017-11-20 | $15.78 | $157.40 | 237,900 | — | — |
| 2017-11-17 | $15.63 | $155.90 | 212,300 | — | — |
| 2017-11-16 | $15.49 | $154.51 | 195,800 | — | — |
| 2017-11-15 | $15.24 | $152.01 | 317,600 | — | — |
| 2017-11-14 | $15.36 | $153.21 | 305,600 | — | — |
| 2017-11-13 | $15.51 | $154.71 | 271,200 | — | — |
| 2017-11-10 | $15.79 | $157.50 | 145,300 | — | — |
| 2017-11-09 | $15.82 | $157.80 | 271,400 | — | — |
| 2017-11-08 | $15.96 | $159.20 | 197,800 | — | — |
| 2017-11-07 | $15.95 | $159.10 | 225,700 | — | — |
| 2017-11-06 | $16.09 | $160.49 | 231,000 | — | — |
| 2017-11-03 | $16.03 | $159.89 | 221,500 | — | — |
| 2017-11-02 | $15.92 | $158.80 | 209,700 | — | — |
| 2017-11-01 | $15.91 | $158.70 | 190,300 | — | — |
| 2017-10-31 | $15.96 | $159.20 | 152,100 | — | — |
| 2017-10-30 | $15.94 | $159.00 | 243,300 | — | — |
| 2017-10-27 | $15.94 | $159.00 | 192,900 | — | — |
| 2017-10-26 | $15.81 | $157.70 | 168,500 | — | — |
| 2017-10-25 | $15.87 | $158.30 | 188,000 | — | — |
| 2017-10-24 | $15.90 | $158.60 | 207,300 | — | — |
| 2017-10-23 | $15.89 | $158.50 | 149,500 | — | — |
| 2017-10-20 | $15.94 | $159.00 | 217,100 | — | — |
| 2017-10-19 | $15.88 | $158.40 | 216,500 | — | — |
| 2017-10-18 | $15.90 | $158.60 | 257,700 | — | — |
| 2017-10-17 | $15.89 | $158.50 | 216,000 | — | — |
| 2017-10-16 | $15.95 | $159.10 | 123,600 | — | — |
| 2017-10-13 | $15.95 | $159.10 | 167,000 | — | — |
| 2017-10-12 | $15.98 | $159.39 | 240,600 | — | — |
| 2017-10-11 | $16.00 | $159.59 | 187,600 | — | — |
| 2017-10-10 | $15.98 | $159.39 | 308,900 | — | — |
| 2017-10-09 | $15.87 | $158.30 | 279,700 | — | — |
| 2017-10-06 | $15.78 | $157.40 | 203,600 | — | — |
| 2017-10-05 | $15.90 | $158.60 | 207,900 | — | — |
| 2017-10-04 | $15.87 | $158.30 | 256,900 | — | — |
| 2017-10-03 | $15.87 | $158.30 | 318,300 | — | — |
| 2017-10-02 | $15.83 | $157.90 | 200,100 | — | — |
| 2017-09-29 | $15.79 | $157.50 | 173,400 | — | — |
| 2017-09-28 | $15.67 | $156.30 | 287,000 | — | — |
| 2017-09-27 | $15.58 | $155.41 | 312,200 | — | — |
| 2017-09-26 | $15.47 | $154.31 | 281,600 | — | — |
| 2017-09-25 | $15.43 | $153.91 | 276,600 | — | — |
| 2017-09-22 | $15.37 | $153.31 | 338,600 | — | — |
| 2017-09-21 | $15.19 | $151.51 | 219,900 | — | — |
| 2017-09-20 | $15.12 | $150.82 | 312,100 | — | — |
| 2017-09-19 | $15.02 | $149.82 | 227,200 | — | — |
| 2017-09-18 | $14.93 | $148.92 | 228,300 | — | — |
| 2017-09-15 | $14.87 | $148.32 | 189,800 | — | — |
| 2017-09-14 | $14.71 | $146.73 | 181,200 | — | — |
| 2017-09-13 | $14.77 | $147.33 | 238,300 | — | — |
| 2017-09-12 | $14.65 | $146.13 | 221,500 | — | — |
| 2017-09-11 | $14.88 | $145.63 | 180,200 | — | — |
| 2017-09-08 | $14.83 | $145.14 | 144,000 | — | — |
| 2017-09-07 | $14.85 | $145.34 | 172,400 | — | — |
| 2017-09-06 | $14.81 | $144.94 | 203,100 | — | — |
| 2017-09-05 | $14.68 | $143.67 | 270,700 | — | — |
| 2017-09-01 | $14.96 | $146.41 | 192,700 | — | — |
| 2017-08-31 | $14.79 | $144.75 | 221,600 | — | — |
| 2017-08-30 | $14.59 | $142.79 | 203,000 | — | — |
| 2017-08-29 | $14.44 | $141.32 | 148,700 | — | — |
| 2017-08-28 | $14.37 | $140.64 | 143,800 | — | — |
| 2017-08-25 | $14.33 | $140.25 | 181,400 | — | — |
| 2017-08-24 | $14.33 | $140.25 | 192,000 | — | — |
| 2017-08-23 | $14.32 | $140.15 | 191,000 | — | — |
| 2017-08-22 | $14.35 | $140.44 | 211,200 | — | — |
| 2017-08-21 | $14.21 | $139.07 | 129,200 | — | — |
| 2017-08-18 | $14.24 | $139.37 | 250,800 | — | — |
| 2017-08-17 | $14.26 | $139.56 | 188,800 | — | — |
| 2017-08-16 | $14.50 | $141.91 | 158,800 | — | — |
| 2017-08-15 | $14.41 | $141.03 | 150,400 | — | — |
| 2017-08-14 | $14.48 | $141.72 | 231,300 | — | — |
| 2017-08-11 | $14.26 | $139.56 | 406,200 | — | — |
| 2017-08-10 | $14.16 | $138.58 | 410,000 | — | — |
| 2017-08-09 | $14.63 | $143.18 | 286,600 | — | — |
| 2017-08-08 | $14.79 | $144.75 | 201,000 | — | — |
| 2017-08-07 | $14.81 | $144.94 | 130,400 | — | — |
| 2017-08-04 | $14.79 | $144.75 | 180,200 | — | — |
| 2017-08-03 | $14.79 | $144.75 | 175,500 | — | — |
| 2017-08-02 | $14.88 | $145.63 | 224,300 | — | — |
| 2017-08-01 | $14.93 | $146.12 | 241,500 | — | — |
| 2017-07-31 | $14.96 | $146.41 | 309,600 | — | — |
| 2017-07-28 | $14.84 | $145.24 | 269,400 | — | — |
| 2017-07-27 | $14.79 | $144.75 | 461,300 | — | — |
| 2017-07-26 | $15.05 | $147.29 | 254,200 | — | — |
| 2017-07-25 | $15.16 | $148.37 | 284,000 | — | — |
| 2017-07-24 | $15.08 | $147.59 | 178,900 | — | — |
| 2017-07-21 | $15.06 | $147.39 | 193,400 | — | — |
| 2017-07-20 | $15.06 | $147.39 | 289,600 | — | — |
| 2017-07-19 | $15.02 | $147.00 | 275,800 | — | — |
| 2017-07-18 | $14.94 | $146.22 | 382,000 | — | — |
| 2017-07-17 | $14.97 | $146.51 | 366,000 | — | — |
| 2017-07-14 | $14.94 | $146.22 | 335,300 | — | — |
| 2017-07-13 | $14.87 | $145.53 | 497,600 | — | — |
| 2017-07-12 | $14.86 | $145.43 | 240,800 | — | — |
| 2017-07-11 | $14.69 | $143.77 | 305,400 | — | — |
| 2017-07-10 | $14.69 | $143.77 | 306,500 | — | — |
| 2017-07-07 | $14.64 | $143.28 | 214,200 | — | — |
| 2017-07-06 | $14.46 | $141.52 | 341,200 | — | — |
| 2017-07-05 | $14.68 | $143.67 | 270,200 | — | — |
| 2017-07-03 | $14.71 | $143.97 | 173,200 | — | — |
| 2017-06-30 | $14.59 | $142.79 | 199,100 | — | — |
| 2017-06-29 | $14.51 | $142.01 | 484,200 | — | — |
| 2017-06-28 | $14.58 | $142.69 | 391,700 | — | — |
| 2017-06-27 | $14.39 | $140.83 | 509,500 | — | — |
| 2017-06-26 | $14.45 | $141.42 | 210,700 | — | — |
| 2017-06-23 | $14.33 | $140.25 | 167,900 | — | — |
| 2017-06-22 | $14.30 | $139.95 | 198,600 | — | — |
| 2017-06-21 | $14.28 | $139.76 | 245,800 | — | — |
| 2017-06-20 | $14.39 | $140.83 | 163,600 | — | — |
| 2017-06-19 | $14.50 | $141.91 | 261,300 | — | — |
| 2017-06-16 | $14.36 | $140.54 | 164,000 | — | — |
| 2017-06-15 | $14.39 | $140.83 | 162,700 | — | — |
| 2017-06-14 | $14.49 | $141.81 | 194,600 | — | — |
| 2017-06-13 | $14.51 | $142.01 | 155,900 | — | — |
| 2017-06-12 | $14.45 | $141.42 | 159,500 | — | — |
| 2017-06-09 | $14.52 | $142.11 | 206,400 | — | — |
| 2017-06-08 | $14.79 | $142.11 | 258,400 | — | — |
| 2017-06-07 | $14.58 | $140.09 | 302,700 | — | — |
| 2017-06-06 | $14.63 | $140.57 | 254,200 | — | — |
| 2017-06-05 | $14.68 | $141.05 | 124,700 | — | — |
| 2017-06-02 | $14.69 | $141.15 | 201,200 | — | — |
| 2017-06-01 | $14.61 | $140.38 | 191,700 | — | — |
| 2017-05-31 | $14.42 | $138.55 | 164,700 | — | — |
| 2017-05-30 | $14.47 | $139.03 | 154,500 | — | — |
| 2017-05-26 | $14.45 | $138.84 | 132,600 | — | — |
| 2017-05-25 | $14.49 | $139.22 | 223,400 | — | — |
| 2017-05-24 | $14.53 | $139.61 | 189,900 | — | — |
| 2017-05-23 | $14.58 | $140.09 | 192,800 | — | — |
| 2017-05-22 | $14.51 | $139.42 | 237,600 | — | — |
| 2017-05-19 | $14.38 | $138.17 | 265,100 | — | — |
| 2017-05-18 | $14.27 | $137.11 | 201,700 | — | — |
| 2017-05-17 | $14.22 | $136.63 | 328,200 | — | — |
| 2017-05-16 | $14.46 | $138.94 | 182,400 | — | — |
| 2017-05-15 | $14.47 | $139.03 | 209,000 | — | — |
| 2017-05-12 | $14.41 | $138.46 | 258,000 | — | — |
| 2017-05-11 | $14.48 | $139.13 | 278,200 | — | — |
| 2017-05-10 | $14.56 | $139.90 | 158,000 | — | — |
| 2017-05-09 | $14.56 | $139.90 | 264,200 | — | — |
| 2017-05-08 | $14.61 | $140.38 | 173,300 | — | — |
| 2017-05-05 | $14.63 | $140.57 | 102,900 | — | — |
| 2017-05-04 | $14.56 | $139.90 | 203,700 | — | — |
| 2017-05-03 | $14.62 | $140.47 | 138,000 | — | — |
| 2017-05-02 | $14.61 | $140.38 | 320,800 | — | — |
| 2017-05-01 | $14.60 | $140.28 | 206,800 | — | — |
| 2017-04-28 | $14.57 | $139.99 | 212,000 | — | — |
| 2017-04-27 | $14.61 | $140.38 | 268,500 | — | — |
| 2017-04-26 | $14.66 | $140.86 | 206,600 | — | — |
| 2017-04-25 | $14.57 | $139.99 | 215,100 | — | — |
| 2017-04-24 | $14.46 | $138.94 | 247,100 | — | — |
| 2017-04-21 | $14.28 | $137.21 | 173,400 | — | — |
| 2017-04-20 | $14.34 | $137.78 | 169,400 | — | — |
| 2017-04-19 | $14.12 | $135.67 | 200,400 | — | — |
| 2017-04-18 | $14.05 | $135.00 | 130,700 | — | — |
| 2017-04-17 | $14.11 | $135.57 | 244,300 | — | — |
| 2017-04-13 | $13.99 | $134.42 | 285,100 | — | — |
| 2017-04-12 | $14.05 | $135.00 | 227,200 | — | — |
| 2017-04-11 | $14.15 | $135.96 | 199,500 | — | — |
| 2017-04-10 | $14.07 | $135.19 | 227,100 | — | — |
| 2017-04-07 | $14.04 | $134.90 | 189,000 | — | — |
| 2017-04-06 | $13.94 | $133.94 | 197,400 | — | — |
| 2017-04-05 | $13.84 | $132.98 | 173,800 | — | — |
| 2017-04-04 | $13.87 | $133.27 | 185,100 | — | — |
| 2017-04-03 | $13.97 | $134.23 | 176,700 | — | — |
| 2017-03-31 | $14.00 | $134.52 | 205,300 | — | — |
| 2017-03-30 | $14.01 | $134.61 | 165,900 | — | — |
| 2017-03-29 | $13.90 | $133.56 | 133,600 | — | — |
| 2017-03-28 | $13.85 | $133.07 | 181,400 | — | — |
| 2017-03-27 | $13.78 | $132.40 | 164,600 | — | — |
| 2017-03-24 | $13.76 | $132.21 | 187,600 | — | — |
| 2017-03-23 | $13.79 | $132.50 | 183,500 | — | — |
| 2017-03-22 | $13.65 | $131.15 | 197,400 | — | — |
| 2017-03-21 | $13.66 | $131.25 | 331,300 | — | — |
| 2017-03-20 | $13.98 | $134.32 | 196,700 | — | — |
| 2017-03-17 | $14.03 | $134.80 | 214,900 | — | — |
| 2017-03-16 | $13.86 | $133.17 | 211,500 | — | — |
| 2017-03-15 | $13.95 | $134.04 | 340,200 | — | — |
| 2017-03-14 | $13.74 | $132.02 | 184,900 | — | — |
| 2017-03-13 | $13.75 | $132.11 | 216,900 | — | — |
| 2017-03-10 | $13.66 | $131.25 | 296,600 | — | — |
| 2017-03-09 | $13.92 | $131.25 | 311,400 | — | — |
| 2017-03-08 | $14.03 | $132.29 | 218,700 | — | — |
| 2017-03-07 | $14.06 | $132.57 | 331,200 | — | — |
| 2017-03-06 | $14.23 | $134.17 | 216,600 | — | — |
| 2017-03-03 | $14.33 | $135.12 | 175,700 | — | — |
| 2017-03-02 | $14.40 | $135.78 | 225,000 | — | — |
| 2017-03-01 | $14.49 | $136.62 | 272,400 | — | — |
| 2017-02-28 | $14.29 | $134.74 | 283,900 | — | — |
| 2017-02-27 | $14.46 | $136.34 | 189,700 | — | — |
| 2017-02-24 | $14.38 | $135.59 | 264,500 | — | — |
| 2017-02-23 | $14.43 | $136.06 | 375,100 | — | — |
| 2017-02-22 | $14.45 | $136.25 | 250,000 | — | — |
| 2017-02-21 | $14.44 | $136.15 | 265,700 | — | — |
| 2017-02-17 | $14.40 | $135.78 | 160,700 | — | — |
| 2017-02-16 | $14.38 | $135.59 | 306,900 | — | — |
| 2017-02-15 | $14.38 | $135.59 | 298,600 | — | — |
| 2017-02-14 | $14.40 | $135.78 | 281,300 | — | — |
| 2017-02-13 | $14.31 | $134.93 | 255,400 | — | — |
| 2017-02-10 | $14.24 | $134.27 | 227,200 | — | — |
| 2017-02-09 | $14.11 | $133.04 | 285,100 | — | — |
| 2017-02-08 | $13.95 | $131.53 | 218,800 | — | — |
| 2017-02-07 | $13.95 | $131.53 | 334,200 | — | — |
| 2017-02-06 | $13.94 | $131.44 | 198,000 | — | — |
| 2017-02-03 | $14.00 | $132.00 | 280,600 | — | — |
| 2017-02-02 | $13.89 | $130.97 | 279,900 | — | — |
| 2017-02-01 | $13.85 | $130.59 | 347,700 | — | — |
| 2017-01-31 | $13.73 | $129.46 | 509,900 | — | — |
| 2017-01-30 | $13.72 | $129.36 | 445,100 | — | — |
| 2017-01-27 | $13.87 | $130.78 | 229,500 | — | — |
| 2017-01-26 | $13.91 | $131.15 | 368,900 | — | — |
| 2017-01-25 | $13.86 | $130.68 | 433,900 | — | — |
| 2017-01-24 | $13.76 | $129.74 | 421,200 | — | — |
| 2017-01-23 | $13.55 | $127.76 | 319,700 | — | — |
| 2017-01-20 | $13.58 | $128.04 | 328,500 | — | — |
| 2017-01-19 | $13.57 | $127.95 | 236,100 | — | — |
| 2017-01-18 | $13.62 | $128.42 | 275,200 | — | — |
| 2017-01-17 | $13.58 | $128.04 | 421,100 | — | — |
| 2017-01-13 | $13.62 | $128.42 | 290,300 | — | — |
| 2017-01-12 | $13.63 | $128.51 | 813,100 | — | — |
| 2017-01-11 | $13.57 | $127.95 | 412,500 | — | — |
| 2017-01-10 | $13.51 | $127.38 | 642,900 | — | — |
| 2017-01-09 | $13.47 | $127.01 | 764,000 | — | — |
| 2017-01-06 | $13.57 | $127.95 | 508,100 | — | — |
| 2017-01-05 | $13.54 | $127.67 | 1,546,900 | — | — |
| 2017-01-04 | $13.54 | $127.67 | 1,423,100 | — | — |
| 2017-01-03 | $13.36 | $125.97 | 1,213,700 | — | — |