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
- 1994-12-08 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 | $21.84 | $34.26 | 1,942,400 | — | — |
| 2017-12-28 | $21.90 | $34.35 | 1,657,100 | — | — |
| 2017-12-27 | $22.04 | $34.57 | 1,711,400 | — | — |
| 2017-12-26 | $21.70 | $34.04 | 2,164,700 | — | — |
| 2017-12-22 | $22.25 | $34.90 | 1,475,700 | — | — |
| 2017-12-21 | $21.82 | $34.23 | 1,383,500 | — | — |
| 2017-12-20 | $21.84 | $34.26 | 2,069,900 | — | — |
| 2017-12-19 | $22.21 | $34.84 | 1,929,000 | — | — |
| 2017-12-18 | $22.00 | $34.51 | 2,825,500 | — | — |
| 2017-12-15 | $21.62 | $33.82 | 2,797,500 | — | — |
| 2017-12-14 | $21.56 | $33.72 | 3,632,600 | — | — |
| 2017-12-13 | $22.04 | $34.48 | 3,595,500 | — | — |
| 2017-12-12 | $21.70 | $33.94 | 2,800,400 | — | — |
| 2017-12-11 | $21.78 | $34.07 | 3,465,200 | — | — |
| 2017-12-08 | $21.40 | $33.47 | 3,608,600 | — | — |
| 2017-12-07 | $21.32 | $33.35 | 3,867,800 | — | — |
| 2017-12-06 | $21.35 | $33.40 | 6,898,700 | — | — |
| 2017-12-05 | $21.92 | $34.29 | 4,643,500 | — | — |
| 2017-12-04 | $21.89 | $34.24 | 5,449,400 | — | — |
| 2017-12-01 | $22.20 | $34.73 | 6,159,600 | — | — |
| 2017-11-30 | $22.62 | $35.38 | 3,433,100 | — | — |
| 2017-11-29 | $22.32 | $34.91 | 7,234,100 | — | — |
| 2017-11-28 | $24.03 | $37.59 | 2,323,100 | — | — |
| 2017-11-27 | $24.05 | $37.62 | 3,022,700 | — | — |
| 2017-11-24 | $24.60 | $38.48 | 1,373,500 | — | — |
| 2017-11-22 | $24.10 | $37.70 | 2,784,200 | — | — |
| 2017-11-21 | $24.68 | $38.60 | 3,257,700 | — | — |
| 2017-11-20 | $24.13 | $37.74 | 2,027,900 | — | — |
| 2017-11-17 | $24.01 | $37.56 | 1,911,800 | — | — |
| 2017-11-16 | $24.20 | $37.85 | 2,226,400 | — | — |
| 2017-11-15 | $23.63 | $36.96 | 3,036,500 | — | — |
| 2017-11-14 | $23.94 | $37.45 | 3,789,200 | — | — |
| 2017-11-13 | $23.86 | $37.32 | 3,242,300 | — | — |
| 2017-11-10 | $24.00 | $37.54 | 2,941,300 | — | — |
| 2017-11-09 | $23.40 | $36.60 | 9,836,500 | — | — |
| 2017-11-08 | $24.68 | $38.60 | 3,412,600 | — | — |
| 2017-11-07 | $24.41 | $38.18 | 5,084,800 | — | — |
| 2017-11-06 | $24.78 | $38.76 | 4,923,300 | — | — |
| 2017-11-03 | $24.58 | $38.45 | 4,227,600 | — | — |
| 2017-11-02 | $23.97 | $37.49 | 3,402,100 | — | — |
| 2017-11-01 | $23.78 | $37.20 | 3,976,300 | — | — |
| 2017-10-31 | $23.57 | $36.87 | 4,376,100 | — | — |
| 2017-10-30 | $23.55 | $36.84 | 5,155,600 | — | — |
| 2017-10-27 | $23.29 | $36.43 | 5,045,500 | — | — |
| 2017-10-26 | $23.08 | $36.10 | 9,177,900 | — | — |
| 2017-10-25 | $20.90 | $32.69 | 4,857,700 | — | — |
| 2017-10-24 | $21.11 | $33.02 | 4,904,300 | — | — |
| 2017-10-23 | $20.71 | $32.39 | 5,981,800 | — | — |
| 2017-10-20 | $19.92 | $31.16 | 2,849,000 | — | — |
| 2017-10-19 | $19.75 | $30.89 | 3,157,000 | — | — |
| 2017-10-18 | $19.87 | $31.08 | 4,145,300 | — | — |
| 2017-10-17 | $20.07 | $31.39 | 2,919,500 | — | — |
| 2017-10-16 | $20.10 | $31.44 | 2,630,000 | — | — |
| 2017-10-13 | $19.98 | $31.25 | 2,047,100 | — | — |
| 2017-10-12 | $19.87 | $31.08 | 2,658,200 | — | — |
| 2017-10-11 | $20.02 | $31.32 | 3,297,300 | — | — |
| 2017-10-10 | $19.76 | $30.91 | 3,464,700 | — | — |
| 2017-10-09 | $19.66 | $30.75 | 1,584,700 | — | — |
| 2017-10-06 | $19.73 | $30.86 | 3,887,200 | — | — |
| 2017-10-05 | $19.71 | $30.83 | 2,183,900 | — | — |
| 2017-10-04 | $19.95 | $31.21 | 4,600,400 | — | — |
| 2017-10-03 | $19.92 | $31.16 | 2,347,900 | — | — |
| 2017-10-02 | $19.84 | $31.03 | 3,982,500 | — | — |
| 2017-09-29 | $19.42 | $30.38 | 2,018,300 | — | — |
| 2017-09-28 | $19.23 | $30.08 | 1,691,100 | — | — |
| 2017-09-27 | $19.11 | $29.89 | 2,926,300 | — | — |
| 2017-09-26 | $18.57 | $29.05 | 2,616,500 | — | — |
| 2017-09-25 | $18.61 | $29.11 | 5,986,500 | — | — |
| 2017-09-22 | $19.63 | $30.71 | 2,235,300 | — | — |
| 2017-09-21 | $19.49 | $30.49 | 2,774,200 | — | — |
| 2017-09-20 | $19.53 | $30.55 | 4,275,900 | — | — |
| 2017-09-19 | $19.89 | $31.11 | 3,570,200 | — | — |
| 2017-09-18 | $19.60 | $30.66 | 4,022,700 | — | — |
| 2017-09-15 | $19.19 | $29.92 | 2,953,900 | — | — |
| 2017-09-14 | $19.01 | $29.64 | 3,739,900 | — | — |
| 2017-09-13 | $18.74 | $29.22 | 3,760,400 | — | — |
| 2017-09-12 | $18.63 | $29.05 | 6,182,900 | — | — |
| 2017-09-11 | $19.05 | $29.71 | 5,701,400 | — | — |
| 2017-09-08 | $18.68 | $29.13 | 6,675,000 | — | — |
| 2017-09-07 | $18.74 | $29.22 | 7,763,500 | — | — |
| 2017-09-06 | $18.02 | $28.10 | 4,968,200 | — | — |
| 2017-09-05 | $17.77 | $27.71 | 5,526,000 | — | — |
| 2017-09-01 | $17.47 | $27.24 | 3,805,900 | — | — |
| 2017-08-31 | $17.44 | $27.19 | 4,097,600 | — | — |
| 2017-08-30 | $16.97 | $26.46 | 2,694,000 | — | — |
| 2017-08-29 | $17.02 | $26.54 | 2,476,200 | — | — |
| 2017-08-28 | $17.23 | $26.87 | 1,567,900 | — | — |
| 2017-08-25 | $17.10 | $26.66 | 3,170,600 | — | — |
| 2017-08-24 | $16.94 | $26.41 | 2,133,300 | — | — |
| 2017-08-23 | $17.05 | $26.59 | 1,889,100 | — | — |
| 2017-08-22 | $16.96 | $26.45 | 1,745,400 | — | — |
| 2017-08-21 | $16.65 | $25.96 | 2,223,100 | — | — |
| 2017-08-18 | $16.59 | $25.87 | 3,270,200 | — | — |
| 2017-08-17 | $16.59 | $25.87 | 4,149,800 | — | — |
| 2017-08-16 | $17.04 | $26.57 | 2,213,200 | — | — |
| 2017-08-15 | $16.86 | $26.29 | 1,640,200 | — | — |
| 2017-08-14 | $16.86 | $26.29 | 2,180,500 | — | — |
| 2017-08-11 | $16.62 | $25.92 | 3,959,600 | — | — |
| 2017-08-10 | $16.52 | $25.76 | 6,582,700 | — | — |
| 2017-08-09 | $17.13 | $26.71 | 2,866,900 | — | — |
| 2017-08-08 | $17.18 | $26.79 | 3,928,700 | — | — |
| 2017-08-07 | $17.32 | $27.01 | 2,450,400 | — | — |
| 2017-08-04 | $17.07 | $26.62 | 3,334,100 | — | — |
| 2017-08-03 | $17.37 | $27.09 | 3,280,000 | — | — |
| 2017-08-02 | $17.16 | $26.76 | 4,811,800 | — | — |
| 2017-08-01 | $16.92 | $26.38 | 3,012,900 | — | — |
| 2017-07-31 | $16.85 | $26.27 | 4,576,100 | — | — |
| 2017-07-28 | $16.75 | $26.12 | 4,471,100 | — | — |
| 2017-07-27 | $16.51 | $25.74 | 7,006,400 | — | — |
| 2017-07-26 | $17.05 | $26.59 | 5,510,300 | — | — |
| 2017-07-25 | $16.69 | $26.03 | 4,479,100 | — | — |
| 2017-07-24 | $16.70 | $26.04 | 3,574,900 | — | — |
| 2017-07-21 | $16.44 | $25.64 | 3,658,900 | — | — |
| 2017-07-20 | $16.53 | $25.78 | 4,404,300 | — | — |
| 2017-07-19 | $16.25 | $25.34 | 4,154,400 | — | — |
| 2017-07-18 | $15.89 | $24.78 | 2,850,800 | — | — |
| 2017-07-17 | $15.95 | $24.87 | 2,124,800 | — | — |
| 2017-07-14 | $16.08 | $25.07 | 3,843,200 | — | — |
| 2017-07-13 | $15.78 | $24.61 | 5,759,900 | — | — |
| 2017-07-12 | $15.84 | $24.70 | 5,466,300 | — | — |
| 2017-07-11 | $15.45 | $24.09 | 4,471,000 | — | — |
| 2017-07-10 | $15.41 | $24.03 | 4,027,000 | — | — |
| 2017-07-07 | $15.13 | $23.59 | 4,700,500 | — | — |
| 2017-07-06 | $14.75 | $23.00 | 4,418,500 | — | — |
| 2017-07-05 | $14.68 | $22.89 | 4,412,800 | — | — |
| 2017-07-03 | $14.31 | $22.31 | 2,542,000 | — | — |
| 2017-06-30 | $14.38 | $22.42 | 3,233,500 | — | — |
| 2017-06-29 | $14.36 | $22.39 | 7,098,200 | — | — |
| 2017-06-28 | $14.80 | $23.08 | 4,919,600 | — | — |
| 2017-06-27 | $14.33 | $22.35 | 5,061,900 | — | — |
| 2017-06-26 | $14.55 | $22.69 | 4,644,400 | — | — |
| 2017-06-23 | $14.96 | $23.33 | 3,794,400 | — | — |
| 2017-06-22 | $14.99 | $23.28 | 6,410,000 | — | — |
| 2017-06-21 | $15.35 | $23.84 | 2,346,800 | — | — |
| 2017-06-20 | $15.11 | $23.47 | 3,011,300 | — | — |
| 2017-06-19 | $15.63 | $24.27 | 3,628,000 | — | — |
| 2017-06-16 | $15.22 | $23.64 | 5,023,900 | — | — |
| 2017-06-15 | $15.10 | $23.45 | 6,678,800 | — | — |
| 2017-06-14 | $15.42 | $23.95 | 4,610,000 | — | — |
| 2017-06-13 | $15.93 | $24.74 | 4,811,900 | — | — |
| 2017-06-12 | $15.69 | $24.37 | 10,130,500 | — | — |
| 2017-06-09 | $16.54 | $25.69 | 9,457,700 | — | — |
| 2017-06-08 | $17.34 | $26.93 | 3,673,500 | — | — |
| 2017-06-07 | $16.94 | $26.31 | 5,529,400 | — | — |
| 2017-06-06 | $16.37 | $25.42 | 6,194,100 | — | — |
| 2017-06-05 | $16.53 | $25.67 | 4,249,600 | — | — |
| 2017-06-02 | $16.76 | $26.03 | 3,292,500 | — | — |
| 2017-06-01 | $16.35 | $25.39 | 2,231,200 | — | — |
| 2017-05-31 | $16.47 | $25.58 | 2,577,200 | — | — |
| 2017-05-30 | $16.56 | $25.72 | 1,635,000 | — | — |
| 2017-05-26 | $16.50 | $25.63 | 2,020,900 | — | — |
| 2017-05-25 | $16.44 | $25.53 | 2,075,500 | — | — |
| 2017-05-24 | $16.36 | $25.41 | 2,158,100 | — | — |
| 2017-05-23 | $16.11 | $25.02 | 3,794,400 | — | — |
| 2017-05-22 | $16.28 | $25.28 | 4,386,800 | — | — |
| 2017-05-19 | $16.37 | $25.42 | 2,930,800 | — | — |
| 2017-05-18 | $16.18 | $25.13 | 6,338,300 | — | — |
| 2017-05-17 | $16.09 | $24.99 | 7,652,600 | — | — |
| 2017-05-16 | $17.15 | $26.64 | 4,019,800 | — | — |
| 2017-05-15 | $16.89 | $26.23 | 2,905,400 | — | — |
| 2017-05-12 | $16.63 | $25.83 | 2,865,500 | — | — |
| 2017-05-11 | $16.54 | $25.69 | 6,522,800 | — | — |
| 2017-05-10 | $16.86 | $26.18 | 4,301,400 | — | — |
| 2017-05-09 | $16.58 | $25.75 | 3,157,300 | — | — |
| 2017-05-08 | $16.41 | $25.49 | 4,165,900 | — | — |
| 2017-05-05 | $16.70 | $25.94 | 3,363,600 | — | — |
| 2017-05-04 | $16.22 | $25.19 | 2,257,100 | — | — |
| 2017-05-03 | $16.22 | $25.19 | 2,442,100 | — | — |
| 2017-05-02 | $16.49 | $25.61 | 5,122,600 | — | — |
| 2017-05-01 | $16.24 | $25.22 | 2,545,900 | — | — |
| 2017-04-28 | $15.99 | $24.83 | 6,702,900 | — | — |
| 2017-04-27 | $15.54 | $24.13 | 9,417,100 | — | — |
| 2017-04-26 | $15.82 | $24.57 | 5,901,100 | — | — |
| 2017-04-25 | $16.09 | $24.99 | 7,219,900 | — | — |
| 2017-04-24 | $15.44 | $23.98 | 6,898,400 | — | — |
| 2017-04-21 | $14.64 | $22.74 | 4,136,600 | — | — |
| 2017-04-20 | $14.85 | $23.06 | 2,769,700 | — | — |
| 2017-04-19 | $14.58 | $22.64 | 4,250,500 | — | — |
| 2017-04-18 | $14.58 | $22.64 | 4,082,300 | — | — |
| 2017-04-17 | $14.85 | $23.06 | 1,651,600 | — | — |
| 2017-04-13 | $14.61 | $22.69 | 4,434,500 | — | — |
| 2017-04-12 | $14.75 | $22.91 | 3,953,400 | — | — |
| 2017-04-11 | $15.06 | $23.39 | 4,357,600 | — | — |
| 2017-04-10 | $15.39 | $23.90 | 3,468,900 | — | — |
| 2017-04-07 | $15.55 | $24.15 | 3,258,500 | — | — |
| 2017-04-06 | $15.39 | $23.90 | 5,101,700 | — | — |
| 2017-04-05 | $15.19 | $23.59 | 5,883,700 | — | — |
| 2017-04-04 | $15.20 | $23.61 | 2,410,200 | — | — |
| 2017-04-03 | $15.28 | $23.73 | 5,704,500 | — | — |
| 2017-03-31 | $15.46 | $24.01 | 4,125,400 | — | — |
| 2017-03-30 | $15.44 | $23.98 | 4,044,600 | — | — |
| 2017-03-29 | $15.53 | $24.12 | 2,861,700 | — | — |
| 2017-03-28 | $15.66 | $24.32 | 3,112,100 | — | — |
| 2017-03-27 | $15.73 | $24.43 | 4,445,400 | — | — |
| 2017-03-24 | $15.88 | $24.66 | 6,475,400 | — | — |
| 2017-03-23 | $15.25 | $23.68 | 5,875,400 | — | — |
| 2017-03-22 | $15.17 | $23.56 | 6,055,700 | — | — |
| 2017-03-21 | $14.63 | $22.72 | 7,850,100 | — | — |
| 2017-03-20 | $15.42 | $23.95 | 7,021,200 | — | — |
| 2017-03-17 | $15.62 | $24.26 | 1,784,300 | — | — |
| 2017-03-16 | $15.56 | $24.07 | 3,038,000 | — | — |
| 2017-03-15 | $15.58 | $24.10 | 3,411,700 | — | — |
| 2017-03-14 | $15.25 | $23.59 | 2,259,200 | — | — |
| 2017-03-13 | $15.25 | $23.59 | 6,304,300 | — | — |
| 2017-03-10 | $15.26 | $23.61 | 5,891,400 | — | — |
| 2017-03-09 | $15.21 | $23.53 | 16,988,100 | — | — |
| 2017-03-08 | $15.59 | $24.12 | 5,742,500 | — | — |
| 2017-03-07 | $15.41 | $23.84 | 7,041,500 | — | — |
| 2017-03-06 | $15.43 | $23.87 | 7,064,700 | — | — |
| 2017-03-03 | $15.68 | $24.26 | 5,150,600 | — | — |
| 2017-03-02 | $15.58 | $24.10 | 7,424,500 | — | — |
| 2017-03-01 | $15.69 | $24.27 | 5,592,200 | — | — |
| 2017-02-28 | $15.26 | $23.61 | 6,865,400 | — | — |
| 2017-02-27 | $15.53 | $24.03 | 7,955,500 | — | — |
| 2017-02-24 | $15.00 | $23.21 | 4,755,500 | — | — |
| 2017-02-23 | $15.18 | $23.48 | 4,995,000 | — | — |
| 2017-02-22 | $15.11 | $23.38 | 9,979,300 | — | — |
| 2017-02-21 | $14.64 | $22.65 | 5,385,600 | — | — |
| 2017-02-17 | $14.26 | $22.06 | 8,233,000 | — | — |
| 2017-02-16 | $14.48 | $22.40 | 9,357,800 | — | — |
| 2017-02-15 | $13.99 | $21.64 | 6,773,900 | — | — |
| 2017-02-14 | $13.78 | $21.32 | 3,006,100 | — | — |
| 2017-02-13 | $13.76 | $21.29 | 5,194,000 | — | — |
| 2017-02-10 | $13.64 | $21.10 | 7,464,700 | — | — |
| 2017-02-09 | $13.66 | $21.13 | 10,628,000 | — | — |
| 2017-02-08 | $13.94 | $21.57 | 5,955,800 | — | — |
| 2017-02-07 | $14.34 | $22.19 | 4,404,300 | — | — |
| 2017-02-06 | $14.26 | $22.06 | 8,075,300 | — | — |
| 2017-02-03 | $14.37 | $22.23 | 6,513,900 | — | — |
| 2017-02-02 | $14.24 | $22.03 | 7,774,200 | — | — |
| 2017-02-01 | $13.69 | $21.18 | 5,635,700 | — | — |
| 2017-01-31 | $13.24 | $20.48 | 8,500,700 | — | — |
| 2017-01-30 | $13.46 | $20.82 | 8,639,700 | — | — |
| 2017-01-27 | $13.59 | $21.02 | 9,038,800 | — | — |
| 2017-01-26 | $12.93 | $20.00 | 16,551,600 | — | — |
| 2017-01-25 | $12.18 | $18.84 | 7,797,300 | — | — |
| 2017-01-24 | $11.99 | $18.55 | 8,494,300 | — | — |
| 2017-01-23 | $11.68 | $18.07 | 3,698,300 | — | — |
| 2017-01-20 | $11.61 | $17.96 | 2,370,100 | — | — |
| 2017-01-19 | $11.59 | $17.93 | 2,834,600 | — | — |
| 2017-01-18 | $11.45 | $17.71 | 2,615,800 | — | — |
| 2017-01-17 | $11.41 | $17.65 | 1,945,000 | — | — |
| 2017-01-13 | $11.63 | $17.99 | 1,899,100 | — | — |
| 2017-01-12 | $11.40 | $17.64 | 2,451,900 | — | — |
| 2017-01-11 | $11.46 | $17.73 | 2,163,700 | — | — |
| 2017-01-10 | $11.29 | $17.47 | 2,198,000 | — | — |
| 2017-01-09 | $11.15 | $17.25 | 3,582,800 | — | — |
| 2017-01-06 | $10.79 | $16.69 | 3,057,800 | — | — |
| 2017-01-05 | $10.94 | $16.93 | 2,395,900 | — | — |
| 2017-01-04 | $10.88 | $16.83 | 3,756,200 | — | — |
| 2017-01-03 | $10.98 | $16.99 | 3,119,500 | — | — |