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
- 1995-08-04 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 | $14.82 | $97.90 | 332,000 | — | — |
| 2017-12-28 | $15.02 | $99.23 | 234,900 | — | — |
| 2017-12-27 | $14.98 | $98.96 | 192,300 | — | — |
| 2017-12-26 | $14.96 | $98.83 | 191,200 | — | — |
| 2017-12-22 | $14.85 | $98.10 | 275,400 | — | — |
| 2017-12-21 | $14.98 | $98.96 | 177,500 | — | — |
| 2017-12-20 | $14.84 | $98.04 | 289,900 | — | — |
| 2017-12-19 | $14.76 | $97.51 | 527,600 | — | — |
| 2017-12-18 | $15.04 | $99.36 | 516,700 | — | — |
| 2017-12-15 | $15.08 | $99.62 | 1,157,200 | — | — |
| 2017-12-14 | $14.84 | $98.04 | 622,000 | — | — |
| 2017-12-13 | $15.19 | $98.50 | 441,200 | — | — |
| 2017-12-12 | $15.12 | $98.04 | 405,800 | — | — |
| 2017-12-11 | $15.07 | $97.72 | 563,800 | — | — |
| 2017-12-08 | $15.12 | $98.04 | 503,300 | — | — |
| 2017-12-07 | $14.90 | $96.62 | 779,200 | — | — |
| 2017-12-06 | $14.79 | $95.91 | 957,700 | — | — |
| 2017-12-05 | $15.10 | $97.92 | 363,700 | — | — |
| 2017-12-04 | $15.13 | $98.11 | 386,900 | — | — |
| 2017-12-01 | $15.07 | $97.72 | 468,000 | — | — |
| 2017-11-30 | $15.02 | $97.40 | 364,900 | — | — |
| 2017-11-29 | $15.10 | $97.92 | 362,100 | — | — |
| 2017-11-28 | $14.92 | $96.75 | 479,600 | — | — |
| 2017-11-27 | $14.87 | $96.42 | 230,100 | — | — |
| 2017-11-24 | $15.02 | $97.40 | 102,000 | — | — |
| 2017-11-22 | $15.10 | $97.92 | 272,700 | — | — |
| 2017-11-21 | $15.01 | $97.33 | 405,300 | — | — |
| 2017-11-20 | $15.03 | $97.46 | 366,400 | — | — |
| 2017-11-17 | $14.84 | $96.23 | 281,600 | — | — |
| 2017-11-16 | $14.75 | $95.65 | 305,400 | — | — |
| 2017-11-15 | $14.48 | $93.89 | 748,700 | — | — |
| 2017-11-14 | $14.57 | $94.48 | 663,000 | — | — |
| 2017-11-13 | $14.73 | $95.52 | 394,100 | — | — |
| 2017-11-10 | $14.73 | $95.52 | 593,600 | — | — |
| 2017-11-09 | $14.94 | $96.88 | 486,300 | — | — |
| 2017-11-08 | $15.05 | $97.59 | 675,300 | — | — |
| 2017-11-07 | $14.91 | $96.68 | 569,600 | — | — |
| 2017-11-06 | $15.22 | $98.69 | 325,900 | — | — |
| 2017-11-03 | $15.48 | $100.38 | 195,800 | — | — |
| 2017-11-02 | $15.62 | $101.29 | 303,000 | — | — |
| 2017-11-01 | $15.85 | $102.78 | 509,300 | — | — |
| 2017-10-31 | $15.71 | $101.87 | 488,500 | — | — |
| 2017-10-30 | $15.88 | $102.97 | 251,200 | — | — |
| 2017-10-27 | $16.09 | $104.33 | 272,100 | — | — |
| 2017-10-26 | $15.97 | $103.56 | 303,500 | — | — |
| 2017-10-25 | $16.23 | $105.24 | 368,200 | — | — |
| 2017-10-24 | $16.45 | $106.67 | 177,000 | — | — |
| 2017-10-23 | $16.43 | $106.54 | 283,200 | — | — |
| 2017-10-20 | $16.64 | $107.90 | 253,300 | — | — |
| 2017-10-19 | $16.62 | $107.77 | 188,700 | — | — |
| 2017-10-18 | $16.68 | $108.16 | 345,300 | — | — |
| 2017-10-17 | $16.66 | $108.03 | 233,300 | — | — |
| 2017-10-16 | $16.64 | $107.90 | 259,700 | — | — |
| 2017-10-13 | $16.63 | $107.84 | 207,400 | — | — |
| 2017-10-12 | $16.52 | $107.12 | 224,700 | — | — |
| 2017-10-11 | $16.62 | $107.77 | 235,700 | — | — |
| 2017-10-10 | $16.52 | $107.12 | 272,100 | — | — |
| 2017-10-09 | $16.50 | $106.99 | 179,300 | — | — |
| 2017-10-06 | $16.41 | $106.41 | 367,800 | — | — |
| 2017-10-05 | $16.75 | $108.61 | 557,900 | — | — |
| 2017-10-04 | $16.49 | $106.93 | 363,500 | — | — |
| 2017-10-03 | $16.54 | $107.25 | 448,200 | — | — |
| 2017-10-02 | $16.55 | $107.32 | 301,900 | — | — |
| 2017-09-29 | $16.29 | $105.63 | 318,000 | — | — |
| 2017-09-28 | $16.33 | $105.89 | 295,000 | — | — |
| 2017-09-27 | $16.37 | $106.15 | 367,600 | — | — |
| 2017-09-26 | $16.25 | $105.37 | 206,500 | — | — |
| 2017-09-25 | $16.22 | $105.18 | 169,200 | — | — |
| 2017-09-22 | $16.21 | $105.11 | 220,200 | — | — |
| 2017-09-21 | $16.10 | $104.40 | 279,800 | — | — |
| 2017-09-20 | $16.08 | $104.27 | 246,800 | — | — |
| 2017-09-19 | $16.01 | $103.82 | 362,300 | — | — |
| 2017-09-18 | $15.94 | $103.36 | 373,500 | — | — |
| 2017-09-15 | $15.85 | $102.78 | 1,903,500 | — | — |
| 2017-09-14 | $15.87 | $102.91 | 438,800 | — | — |
| 2017-09-13 | $16.13 | $102.78 | 457,000 | — | — |
| 2017-09-12 | $16.29 | $103.80 | 320,500 | — | — |
| 2017-09-11 | $16.42 | $104.63 | 538,200 | — | — |
| 2017-09-08 | $16.36 | $104.24 | 269,300 | — | — |
| 2017-09-07 | $16.37 | $104.31 | 294,800 | — | — |
| 2017-09-06 | $16.37 | $104.31 | 255,900 | — | — |
| 2017-09-05 | $16.38 | $104.37 | 348,600 | — | — |
| 2017-09-01 | $16.73 | $106.60 | 260,800 | — | — |
| 2017-08-31 | $16.68 | $106.28 | 293,300 | — | — |
| 2017-08-30 | $16.62 | $105.90 | 306,500 | — | — |
| 2017-08-29 | $16.54 | $105.39 | 352,200 | — | — |
| 2017-08-28 | $16.83 | $107.24 | 200,100 | — | — |
| 2017-08-25 | $16.82 | $107.18 | 143,600 | — | — |
| 2017-08-24 | $16.88 | $107.56 | 311,000 | — | — |
| 2017-08-23 | $16.91 | $107.75 | 264,200 | — | — |
| 2017-08-22 | $16.92 | $107.81 | 482,800 | — | — |
| 2017-08-21 | $16.85 | $107.37 | 204,700 | — | — |
| 2017-08-18 | $16.75 | $106.73 | 303,300 | — | — |
| 2017-08-17 | $16.68 | $106.28 | 396,800 | — | — |
| 2017-08-16 | $16.78 | $106.92 | 473,900 | — | — |
| 2017-08-15 | $16.59 | $105.71 | 1,357,000 | — | — |
| 2017-08-14 | $16.51 | $105.20 | 1,119,300 | — | — |
| 2017-08-11 | $16.83 | $107.24 | 342,200 | — | — |
| 2017-08-10 | $16.89 | $107.62 | 209,600 | — | — |
| 2017-08-09 | $17.10 | $108.96 | 367,200 | — | — |
| 2017-08-08 | $17.14 | $109.21 | 590,500 | — | — |
| 2017-08-07 | $17.04 | $108.58 | 270,900 | — | — |
| 2017-08-04 | $17.05 | $108.64 | 188,700 | — | — |
| 2017-08-03 | $17.31 | $110.30 | 137,400 | — | — |
| 2017-08-02 | $17.36 | $110.62 | 134,900 | — | — |
| 2017-08-01 | $17.42 | $111.00 | 199,200 | — | — |
| 2017-07-31 | $17.27 | $110.04 | 192,200 | — | — |
| 2017-07-28 | $17.17 | $109.41 | 96,800 | — | — |
| 2017-07-27 | $17.19 | $109.53 | 112,100 | — | — |
| 2017-07-26 | $17.21 | $109.66 | 140,900 | — | — |
| 2017-07-25 | $17.07 | $108.77 | 247,200 | — | — |
| 2017-07-24 | $17.18 | $109.47 | 145,400 | — | — |
| 2017-07-21 | $17.35 | $110.55 | 304,600 | — | — |
| 2017-07-20 | $17.22 | $109.72 | 222,800 | — | — |
| 2017-07-19 | $17.10 | $108.96 | 352,700 | — | — |
| 2017-07-18 | $16.92 | $107.81 | 272,700 | — | — |
| 2017-07-17 | $17.17 | $109.41 | 274,900 | — | — |
| 2017-07-14 | $17.13 | $109.15 | 306,800 | — | — |
| 2017-07-13 | $16.95 | $108.00 | 202,000 | — | — |
| 2017-07-12 | $17.21 | $109.66 | 150,100 | — | — |
| 2017-07-11 | $17.16 | $109.34 | 303,500 | — | — |
| 2017-07-10 | $17.08 | $108.83 | 250,000 | — | — |
| 2017-07-07 | $17.03 | $108.51 | 189,200 | — | — |
| 2017-07-06 | $17.25 | $109.92 | 283,700 | — | — |
| 2017-07-05 | $17.18 | $109.47 | 249,400 | — | — |
| 2017-07-03 | $17.20 | $109.60 | 162,000 | — | — |
| 2017-06-30 | $17.04 | $108.58 | 204,100 | — | — |
| 2017-06-29 | $16.98 | $108.19 | 167,000 | — | — |
| 2017-06-28 | $17.08 | $108.83 | 291,100 | — | — |
| 2017-06-27 | $16.93 | $107.88 | 382,300 | — | — |
| 2017-06-26 | $17.26 | $109.98 | 213,700 | — | — |
| 2017-06-23 | $17.14 | $109.21 | 230,900 | — | — |
| 2017-06-22 | $17.02 | $108.45 | 163,000 | — | — |
| 2017-06-21 | $16.82 | $107.18 | 296,000 | — | — |
| 2017-06-20 | $17.05 | $108.64 | 197,900 | — | — |
| 2017-06-19 | $17.19 | $109.53 | 321,200 | — | — |
| 2017-06-16 | $17.40 | $110.87 | 2,089,300 | — | — |
| 2017-06-15 | $17.06 | $108.70 | 202,500 | — | — |
| 2017-06-14 | $16.96 | $108.07 | 219,900 | — | — |
| 2017-06-13 | $17.18 | $107.68 | 284,100 | — | — |
| 2017-06-12 | $17.16 | $107.56 | 248,200 | — | — |
| 2017-06-09 | $17.18 | $107.68 | 330,600 | — | — |
| 2017-06-08 | $16.96 | $106.31 | 288,300 | — | — |
| 2017-06-07 | $16.79 | $105.24 | 319,100 | — | — |
| 2017-06-06 | $16.75 | $104.99 | 291,000 | — | — |
| 2017-06-05 | $16.89 | $105.87 | 237,500 | — | — |
| 2017-06-02 | $17.13 | $107.37 | 320,600 | — | — |
| 2017-06-01 | $17.11 | $107.25 | 264,400 | — | — |
| 2017-05-31 | $16.92 | $106.06 | 274,800 | — | — |
| 2017-05-30 | $16.93 | $106.12 | 217,900 | — | — |
| 2017-05-26 | $16.98 | $106.43 | 222,000 | — | — |
| 2017-05-25 | $16.98 | $106.43 | 204,100 | — | — |
| 2017-05-24 | $16.96 | $106.31 | 315,800 | — | — |
| 2017-05-23 | $16.68 | $104.55 | 178,300 | — | — |
| 2017-05-22 | $16.58 | $103.92 | 267,100 | — | — |
| 2017-05-19 | $16.39 | $102.73 | 411,300 | — | — |
| 2017-05-18 | $16.44 | $103.05 | 303,200 | — | — |
| 2017-05-17 | $16.40 | $102.80 | 309,500 | — | — |
| 2017-05-16 | $16.65 | $104.36 | 177,500 | — | — |
| 2017-05-15 | $16.61 | $104.11 | 192,800 | — | — |
| 2017-05-12 | $16.47 | $103.23 | 218,500 | — | — |
| 2017-05-11 | $16.61 | $104.11 | 306,800 | — | — |
| 2017-05-10 | $16.67 | $104.49 | 237,900 | — | — |
| 2017-05-09 | $16.58 | $103.92 | 427,800 | — | — |
| 2017-05-08 | $17.00 | $106.56 | 307,000 | — | — |
| 2017-05-05 | $16.99 | $106.49 | 412,900 | — | — |
| 2017-05-04 | $16.67 | $104.49 | 595,600 | — | — |
| 2017-05-03 | $16.73 | $104.86 | 518,700 | — | — |
| 2017-05-02 | $17.11 | $107.25 | 366,000 | — | — |
| 2017-05-01 | $17.29 | $108.37 | 212,800 | — | — |
| 2017-04-28 | $17.07 | $107.00 | 341,800 | — | — |
| 2017-04-27 | $17.29 | $108.37 | 418,400 | — | — |
| 2017-04-26 | $17.25 | $108.12 | 647,300 | — | — |
| 2017-04-25 | $17.04 | $106.81 | 337,300 | — | — |
| 2017-04-24 | $16.96 | $106.31 | 240,900 | — | — |
| 2017-04-21 | $16.85 | $105.62 | 190,200 | — | — |
| 2017-04-20 | $16.81 | $105.37 | 234,600 | — | — |
| 2017-04-19 | $16.84 | $105.55 | 142,400 | — | — |
| 2017-04-18 | $16.90 | $105.93 | 298,200 | — | — |
| 2017-04-17 | $16.87 | $105.74 | 311,000 | — | — |
| 2017-04-13 | $16.77 | $105.12 | 196,500 | — | — |
| 2017-04-12 | $16.80 | $105.30 | 182,400 | — | — |
| 2017-04-11 | $16.91 | $105.99 | 389,500 | — | — |
| 2017-04-10 | $16.76 | $105.05 | 246,600 | — | — |
| 2017-04-07 | $16.58 | $103.92 | 327,000 | — | — |
| 2017-04-06 | $16.64 | $104.30 | 299,800 | — | — |
| 2017-04-05 | $16.36 | $102.55 | 370,500 | — | — |
| 2017-04-04 | $16.74 | $104.93 | 408,100 | — | — |
| 2017-04-03 | $16.49 | $103.36 | 427,900 | — | — |
| 2017-03-31 | $16.61 | $104.11 | 366,000 | — | — |
| 2017-03-30 | $16.60 | $104.05 | 336,800 | — | — |
| 2017-03-29 | $16.57 | $103.86 | 363,400 | — | — |
| 2017-03-28 | $16.47 | $103.23 | 327,700 | — | — |
| 2017-03-27 | $16.43 | $102.98 | 184,200 | — | — |
| 2017-03-24 | $16.29 | $102.11 | 311,500 | — | — |
| 2017-03-23 | $16.39 | $102.73 | 328,200 | — | — |
| 2017-03-22 | $16.29 | $102.11 | 695,800 | — | — |
| 2017-03-21 | $16.24 | $101.79 | 294,100 | — | — |
| 2017-03-20 | $16.35 | $102.48 | 345,200 | — | — |
| 2017-03-17 | $16.43 | $102.98 | 1,348,800 | — | — |
| 2017-03-16 | $16.27 | $101.98 | 416,400 | — | — |
| 2017-03-15 | $16.26 | $101.92 | 355,000 | — | — |
| 2017-03-14 | $16.06 | $100.66 | 489,000 | — | — |
| 2017-03-13 | $16.27 | $100.23 | 404,300 | — | — |
| 2017-03-10 | $16.05 | $98.87 | 489,300 | — | — |
| 2017-03-09 | $15.77 | $97.15 | 374,400 | — | — |
| 2017-03-08 | $15.92 | $98.07 | 540,100 | — | — |
| 2017-03-07 | $16.18 | $99.67 | 214,400 | — | — |
| 2017-03-06 | $16.23 | $99.98 | 343,300 | — | — |
| 2017-03-03 | $16.47 | $101.46 | 378,400 | — | — |
| 2017-03-02 | $16.52 | $101.77 | 322,100 | — | — |
| 2017-03-01 | $16.50 | $101.64 | 444,200 | — | — |
| 2017-02-28 | $16.37 | $100.84 | 774,800 | — | — |
| 2017-02-27 | $16.52 | $101.77 | 532,500 | — | — |
| 2017-02-24 | $16.42 | $101.15 | 834,600 | — | — |
| 2017-02-23 | $17.02 | $104.85 | 470,300 | — | — |
| 2017-02-22 | $16.97 | $104.54 | 370,100 | — | — |
| 2017-02-21 | $16.99 | $104.66 | 268,000 | — | — |
| 2017-02-17 | $16.83 | $103.68 | 301,800 | — | — |
| 2017-02-16 | $16.92 | $104.23 | 343,000 | — | — |
| 2017-02-15 | $16.90 | $104.11 | 531,000 | — | — |
| 2017-02-14 | $16.58 | $102.14 | 654,900 | — | — |
| 2017-02-13 | $16.34 | $100.66 | 352,600 | — | — |
| 2017-02-10 | $16.48 | $101.52 | 454,700 | — | — |
| 2017-02-09 | $16.11 | $99.24 | 223,100 | — | — |
| 2017-02-08 | $15.96 | $98.32 | 437,300 | — | — |
| 2017-02-07 | $15.97 | $98.38 | 354,700 | — | — |
| 2017-02-06 | $16.02 | $98.69 | 311,300 | — | — |
| 2017-02-03 | $15.98 | $98.44 | 509,300 | — | — |
| 2017-02-02 | $15.89 | $97.89 | 509,500 | — | — |
| 2017-02-01 | $15.53 | $95.67 | 181,800 | — | — |
| 2017-01-31 | $15.50 | $95.48 | 478,000 | — | — |
| 2017-01-30 | $15.40 | $94.87 | 362,100 | — | — |
| 2017-01-27 | $15.73 | $96.90 | 172,900 | — | — |
| 2017-01-26 | $15.87 | $97.76 | 185,100 | — | — |
| 2017-01-25 | $15.82 | $97.45 | 167,300 | — | — |
| 2017-01-24 | $15.75 | $97.02 | 218,400 | — | — |
| 2017-01-23 | $15.68 | $96.59 | 148,700 | — | — |
| 2017-01-20 | $15.61 | $96.16 | 257,700 | — | — |
| 2017-01-19 | $15.39 | $94.80 | 182,500 | — | — |
| 2017-01-18 | $15.53 | $95.67 | 133,200 | — | — |
| 2017-01-17 | $15.53 | $95.67 | 180,400 | — | — |
| 2017-01-13 | $15.64 | $96.35 | 156,700 | — | — |
| 2017-01-12 | $15.64 | $96.35 | 229,700 | — | — |
| 2017-01-11 | $15.88 | $97.82 | 263,100 | — | — |
| 2017-01-10 | $15.55 | $95.79 | 423,600 | — | — |
| 2017-01-09 | $15.40 | $94.87 | 204,400 | — | — |
| 2017-01-06 | $15.49 | $95.42 | 179,800 | — | — |
| 2017-01-05 | $15.52 | $95.61 | 153,400 | — | — |
| 2017-01-04 | $15.60 | $96.10 | 247,800 | — | — |
| 2017-01-03 | $15.43 | $95.05 | 335,400 | — | — |