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
- 1994-11-17 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 | $22.23 | $83.94 | 274,100 | — | — |
| 2017-12-28 | $22.50 | $84.96 | 110,900 | — | — |
| 2017-12-27 | $22.89 | $86.44 | 225,800 | — | — |
| 2017-12-26 | $23.06 | $87.08 | 87,400 | — | — |
| 2017-12-22 | $23.50 | $88.74 | 73,400 | — | — |
| 2017-12-21 | $23.58 | $89.04 | 98,500 | — | — |
| 2017-12-20 | $23.74 | $89.65 | 330,900 | — | — |
| 2017-12-19 | $23.15 | $87.42 | 335,400 | — | — |
| 2017-12-18 | $22.70 | $85.72 | 114,600 | — | — |
| 2017-12-15 | $22.44 | $84.74 | 227,400 | — | — |
| 2017-12-14 | $23.16 | $87.46 | 77,200 | — | — |
| 2017-12-13 | $23.31 | $88.02 | 280,400 | — | — |
| 2017-12-12 | $23.56 | $88.97 | 236,800 | — | — |
| 2017-12-11 | $23.30 | $87.98 | 260,500 | — | — |
| 2017-12-08 | $22.14 | $83.60 | 622,400 | — | — |
| 2017-12-07 | $21.82 | $82.40 | 374,700 | — | — |
| 2017-12-06 | $21.21 | $80.09 | 218,200 | — | — |
| 2017-12-05 | $21.34 | $80.58 | 97,700 | — | — |
| 2017-12-04 | $21.03 | $79.41 | 108,000 | — | — |
| 2017-12-01 | $21.30 | $80.43 | 89,700 | — | — |
| 2017-11-30 | $21.30 | $80.43 | 168,600 | — | — |
| 2017-11-29 | $21.49 | $81.15 | 111,600 | — | — |
| 2017-11-28 | $21.02 | $79.37 | 84,400 | — | — |
| 2017-11-27 | $20.97 | $79.19 | 63,400 | — | — |
| 2017-11-24 | $21.38 | $80.73 | 112,300 | — | — |
| 2017-11-22 | $21.00 | $79.30 | 63,500 | — | — |
| 2017-11-21 | $20.77 | $78.43 | 101,900 | — | — |
| 2017-11-20 | $20.27 | $76.54 | 54,900 | — | — |
| 2017-11-17 | $20.54 | $77.56 | 213,100 | — | — |
| 2017-11-16 | $20.93 | $79.03 | 204,300 | — | — |
| 2017-11-15 | $20.12 | $75.98 | 290,900 | — | — |
| 2017-11-14 | $19.55 | $73.82 | 257,900 | — | — |
| 2017-11-13 | $20.41 | $77.07 | 100,100 | — | — |
| 2017-11-10 | $20.42 | $77.11 | 82,100 | — | — |
| 2017-11-09 | $20.90 | $78.92 | 150,200 | — | — |
| 2017-11-08 | $21.44 | $80.96 | 132,900 | — | — |
| 2017-11-07 | $20.95 | $79.11 | 126,900 | — | — |
| 2017-11-06 | $21.59 | $81.53 | 211,600 | — | — |
| 2017-11-03 | $21.08 | $79.60 | 210,200 | — | — |
| 2017-11-02 | $21.08 | $79.60 | 112,700 | — | — |
| 2017-11-01 | $21.60 | $81.56 | 201,600 | — | — |
| 2017-10-31 | $21.22 | $80.13 | 121,400 | — | — |
| 2017-10-30 | $20.84 | $78.69 | 103,900 | — | — |
| 2017-10-27 | $20.69 | $78.13 | 132,200 | — | — |
| 2017-10-26 | $20.51 | $77.45 | 208,200 | — | — |
| 2017-10-25 | $21.07 | $79.56 | 169,400 | — | — |
| 2017-10-24 | $21.84 | $82.47 | 286,700 | — | — |
| 2017-10-23 | $21.50 | $81.19 | 353,100 | — | — |
| 2017-10-20 | $21.04 | $79.45 | 177,800 | — | — |
| 2017-10-19 | $21.29 | $80.39 | 151,000 | — | — |
| 2017-10-18 | $20.93 | $79.03 | 297,400 | — | — |
| 2017-10-17 | $21.11 | $79.71 | 348,700 | — | — |
| 2017-10-16 | $21.78 | $82.24 | 114,700 | — | — |
| 2017-10-13 | $21.78 | $82.24 | 145,200 | — | — |
| 2017-10-12 | $21.57 | $81.45 | 96,200 | — | — |
| 2017-10-11 | $21.56 | $81.41 | 93,000 | — | — |
| 2017-10-10 | $21.41 | $80.85 | 111,600 | — | — |
| 2017-10-09 | $21.79 | $82.28 | 111,100 | — | — |
| 2017-10-06 | $21.72 | $82.02 | 57,600 | — | — |
| 2017-10-05 | $21.68 | $81.87 | 215,700 | — | — |
| 2017-10-04 | $20.94 | $79.07 | 122,200 | — | — |
| 2017-10-03 | $21.07 | $79.56 | 784,300 | — | — |
| 2017-10-02 | $20.60 | $77.79 | 230,100 | — | — |
| 2017-09-29 | $20.31 | $76.69 | 180,700 | — | — |
| 2017-09-28 | $19.86 | $74.99 | 89,700 | — | — |
| 2017-09-27 | $19.37 | $73.14 | 136,700 | — | — |
| 2017-09-26 | $19.72 | $74.47 | 359,100 | — | — |
| 2017-09-25 | $19.91 | $75.18 | 327,800 | — | — |
| 2017-09-22 | $20.00 | $75.52 | 102,600 | — | — |
| 2017-09-21 | $19.27 | $72.77 | 151,400 | — | — |
| 2017-09-20 | $18.90 | $71.37 | 403,700 | — | — |
| 2017-09-19 | $18.41 | $69.52 | 331,500 | — | — |
| 2017-09-18 | $17.48 | $66.01 | 76,600 | — | — |
| 2017-09-15 | $17.41 | $65.74 | 57,600 | — | — |
| 2017-09-14 | $17.40 | $65.70 | 45,900 | — | — |
| 2017-09-13 | $17.51 | $66.12 | 80,600 | — | — |
| 2017-09-12 | $17.51 | $66.12 | 85,100 | — | — |
| 2017-09-11 | $18.00 | $67.97 | 196,800 | — | — |
| 2017-09-08 | $17.72 | $66.91 | 88,500 | — | — |
| 2017-09-07 | $18.34 | $69.25 | 42,600 | — | — |
| 2017-09-06 | $18.35 | $69.29 | 205,600 | — | — |
| 2017-09-05 | $18.34 | $69.25 | 127,000 | — | — |
| 2017-09-01 | $18.07 | $68.23 | 133,000 | — | — |
| 2017-08-31 | $17.39 | $65.67 | 264,200 | — | — |
| 2017-08-30 | $17.45 | $65.89 | 270,300 | — | — |
| 2017-08-29 | $18.04 | $68.12 | 87,300 | — | — |
| 2017-08-28 | $18.20 | $68.73 | 62,700 | — | — |
| 2017-08-25 | $18.12 | $68.42 | 159,600 | — | — |
| 2017-08-24 | $18.19 | $68.69 | 167,100 | — | — |
| 2017-08-23 | $18.25 | $68.91 | 167,000 | — | — |
| 2017-08-22 | $18.18 | $68.65 | 131,300 | — | — |
| 2017-08-21 | $18.09 | $68.31 | 220,900 | — | — |
| 2017-08-18 | $17.90 | $67.59 | 318,600 | — | — |
| 2017-08-17 | $17.61 | $66.50 | 382,700 | — | — |
| 2017-08-16 | $17.86 | $67.44 | 74,200 | — | — |
| 2017-08-15 | $17.91 | $67.63 | 271,800 | — | — |
| 2017-08-14 | $17.75 | $67.03 | 706,200 | — | — |
| 2017-08-11 | $15.55 | $58.72 | 140,700 | — | — |
| 2017-08-10 | $14.90 | $56.26 | 132,600 | — | — |
| 2017-08-09 | $15.19 | $57.36 | 231,700 | — | — |
| 2017-08-08 | $15.41 | $58.19 | 228,200 | — | — |
| 2017-08-07 | $16.11 | $60.83 | 444,800 | — | — |
| 2017-08-04 | $15.70 | $59.29 | 303,600 | — | — |
| 2017-08-03 | $15.32 | $57.85 | 166,000 | — | — |
| 2017-08-02 | $15.01 | $56.68 | 111,200 | — | — |
| 2017-08-01 | $15.02 | $56.72 | 145,700 | — | — |
| 2017-07-31 | $15.20 | $57.40 | 169,000 | — | — |
| 2017-07-28 | $15.00 | $56.64 | 111,800 | — | — |
| 2017-07-27 | $15.00 | $56.64 | 221,400 | — | — |
| 2017-07-26 | $15.09 | $56.98 | 164,900 | — | — |
| 2017-07-25 | $14.99 | $56.60 | 165,700 | — | — |
| 2017-07-24 | $14.88 | $56.19 | 289,400 | — | — |
| 2017-07-21 | $14.99 | $56.60 | 70,100 | — | — |
| 2017-07-20 | $15.22 | $57.47 | 95,800 | — | — |
| 2017-07-19 | $14.85 | $56.08 | 279,200 | — | — |
| 2017-07-18 | $15.04 | $56.79 | 336,900 | — | — |
| 2017-07-17 | $15.59 | $58.87 | 179,200 | — | — |
| 2017-07-14 | $16.32 | $61.63 | 98,600 | — | — |
| 2017-07-13 | $16.25 | $61.36 | 156,800 | — | — |
| 2017-07-12 | $16.49 | $62.27 | 72,100 | — | — |
| 2017-07-11 | $16.73 | $63.17 | 71,200 | — | — |
| 2017-07-10 | $16.63 | $62.80 | 82,800 | — | — |
| 2017-07-07 | $16.66 | $62.91 | 79,300 | — | — |
| 2017-07-06 | $16.50 | $62.31 | 301,500 | — | — |
| 2017-07-05 | $17.15 | $64.76 | 497,600 | — | — |
| 2017-07-03 | $16.97 | $64.08 | 95,100 | — | — |
| 2017-06-30 | $16.61 | $62.72 | 119,400 | — | — |
| 2017-06-29 | $16.33 | $61.66 | 92,100 | — | — |
| 2017-06-28 | $16.50 | $62.31 | 47,000 | — | — |
| 2017-06-27 | $16.32 | $61.63 | 207,800 | — | — |
| 2017-06-26 | $16.48 | $62.23 | 184,400 | — | — |
| 2017-06-23 | $16.77 | $63.33 | 110,100 | — | — |
| 2017-06-22 | $16.56 | $62.53 | 300,600 | — | — |
| 2017-06-21 | $15.87 | $59.93 | 1,084,700 | — | — |
| 2017-06-20 | $16.45 | $62.12 | 442,600 | — | — |
| 2017-06-19 | $16.42 | $62.00 | 466,600 | — | — |
| 2017-06-16 | $15.91 | $60.08 | 123,900 | — | — |
| 2017-06-15 | $15.38 | $58.08 | 103,700 | — | — |
| 2017-06-14 | $15.60 | $58.91 | 302,500 | — | — |
| 2017-06-13 | $15.55 | $58.72 | 228,100 | — | — |
| 2017-06-12 | $15.50 | $58.53 | 279,200 | — | — |
| 2017-06-09 | $15.57 | $58.79 | 243,300 | — | — |
| 2017-06-08 | $16.10 | $60.80 | 113,300 | — | — |
| 2017-06-07 | $16.17 | $61.06 | 123,500 | — | — |
| 2017-06-06 | $16.31 | $61.59 | 59,900 | — | — |
| 2017-06-05 | $16.46 | $62.16 | 139,000 | — | — |
| 2017-06-02 | $16.90 | $63.82 | 136,300 | — | — |
| 2017-06-01 | $16.59 | $62.65 | 201,900 | — | — |
| 2017-05-31 | $16.31 | $61.59 | 432,000 | — | — |
| 2017-05-30 | $16.35 | $61.74 | 428,100 | — | — |
| 2017-05-26 | $15.99 | $60.38 | 428,300 | — | — |
| 2017-05-25 | $14.96 | $56.49 | 114,800 | — | — |
| 2017-05-24 | $14.98 | $56.57 | 83,200 | — | — |
| 2017-05-23 | $15.00 | $56.64 | 72,100 | — | — |
| 2017-05-22 | $15.15 | $57.21 | 207,700 | — | — |
| 2017-05-19 | $15.03 | $56.76 | 270,600 | — | — |
| 2017-05-18 | $14.94 | $56.42 | 185,000 | — | — |
| 2017-05-17 | $15.37 | $58.04 | 144,100 | — | — |
| 2017-05-16 | $15.35 | $57.96 | 262,700 | — | — |
| 2017-05-15 | $15.11 | $57.06 | 160,000 | — | — |
| 2017-05-12 | $14.98 | $56.57 | 264,400 | — | — |
| 2017-05-11 | $14.75 | $55.70 | 359,500 | — | — |
| 2017-05-10 | $14.70 | $55.51 | 90,200 | — | — |
| 2017-05-09 | $14.85 | $56.08 | 149,700 | — | — |
| 2017-05-08 | $14.95 | $56.45 | 108,500 | — | — |
| 2017-05-05 | $14.96 | $56.49 | 220,800 | — | — |
| 2017-05-04 | $14.84 | $56.04 | 281,900 | — | — |
| 2017-05-03 | $15.01 | $56.68 | 106,700 | — | — |
| 2017-05-02 | $15.20 | $57.40 | 348,500 | — | — |
| 2017-05-01 | $15.10 | $57.02 | 76,800 | — | — |
| 2017-04-28 | $14.88 | $56.19 | 224,600 | — | — |
| 2017-04-27 | $15.00 | $56.64 | 190,000 | — | — |
| 2017-04-26 | $15.20 | $57.40 | 435,800 | — | — |
| 2017-04-25 | $15.24 | $57.55 | 397,000 | — | — |
| 2017-04-24 | $15.96 | $60.27 | 295,200 | — | — |
| 2017-04-21 | $16.05 | $60.61 | 208,700 | — | — |
| 2017-04-20 | $16.39 | $61.89 | 170,300 | — | — |
| 2017-04-19 | $16.04 | $60.57 | 433,400 | — | — |
| 2017-04-18 | $16.51 | $62.34 | 302,700 | — | — |
| 2017-04-17 | $16.78 | $63.36 | 250,700 | — | — |
| 2017-04-13 | $16.27 | $61.44 | 379,100 | — | — |
| 2017-04-12 | $16.49 | $62.27 | 754,000 | — | — |
| 2017-04-11 | $16.00 | $60.42 | 650,100 | — | — |
| 2017-04-10 | $15.34 | $57.93 | 190,100 | — | — |
| 2017-04-07 | $14.94 | $56.42 | 141,700 | — | — |
| 2017-04-06 | $14.99 | $56.60 | 228,200 | — | — |
| 2017-04-05 | $14.90 | $56.26 | 147,700 | — | — |
| 2017-04-04 | $14.92 | $56.34 | 113,300 | — | — |
| 2017-04-03 | $14.91 | $56.30 | 612,100 | — | — |
| 2017-03-31 | $14.22 | $53.70 | 198,500 | — | — |
| 2017-03-30 | $13.96 | $52.71 | 108,200 | — | — |
| 2017-03-29 | $14.09 | $53.21 | 139,100 | — | — |
| 2017-03-28 | $13.84 | $52.26 | 67,400 | — | — |
| 2017-03-27 | $14.06 | $53.09 | 121,500 | — | — |
| 2017-03-24 | $14.07 | $53.13 | 65,700 | — | — |
| 2017-03-23 | $13.95 | $52.68 | 117,000 | — | — |
| 2017-03-22 | $13.67 | $51.62 | 68,000 | — | — |
| 2017-03-21 | $13.58 | $51.28 | 95,200 | — | — |
| 2017-03-20 | $13.84 | $52.26 | 272,400 | — | — |
| 2017-03-17 | $14.09 | $53.21 | 377,100 | — | — |
| 2017-03-16 | $13.90 | $52.49 | 449,700 | — | — |
| 2017-03-15 | $13.59 | $51.32 | 254,700 | — | — |
| 2017-03-14 | $13.44 | $50.75 | 174,300 | — | — |
| 2017-03-13 | $13.33 | $50.34 | 148,500 | — | — |
| 2017-03-10 | $13.00 | $49.09 | 332,100 | — | — |
| 2017-03-09 | $12.84 | $48.49 | 277,100 | — | — |
| 2017-03-08 | $12.74 | $48.11 | 244,600 | — | — |
| 2017-03-07 | $12.25 | $46.26 | 124,900 | — | — |
| 2017-03-06 | $12.03 | $45.43 | 236,200 | — | — |
| 2017-03-03 | $11.84 | $44.71 | 61,900 | — | — |
| 2017-03-02 | $11.73 | $44.29 | 119,600 | — | — |
| 2017-03-01 | $12.04 | $45.46 | 293,700 | — | — |
| 2017-02-28 | $11.97 | $45.20 | 61,100 | — | — |
| 2017-02-27 | $11.94 | $45.09 | 47,600 | — | — |
| 2017-02-24 | $11.99 | $45.28 | 255,400 | — | — |
| 2017-02-23 | $11.90 | $44.94 | 2,208,200 | — | — |
| 2017-02-22 | $11.95 | $45.12 | 254,000 | — | — |
| 2017-02-21 | $11.71 | $44.22 | 526,200 | — | — |
| 2017-02-17 | $11.32 | $42.75 | 217,100 | — | — |
| 2017-02-16 | $10.99 | $41.50 | 170,100 | — | — |
| 2017-02-15 | $11.10 | $41.92 | 143,500 | — | — |
| 2017-02-14 | $11.31 | $42.71 | 130,600 | — | — |
| 2017-02-13 | $11.40 | $43.05 | 812,200 | — | — |
| 2017-02-10 | $11.29 | $42.63 | 100,200 | — | — |
| 2017-02-09 | $10.83 | $40.90 | 49,900 | — | — |
| 2017-02-08 | $10.96 | $41.39 | 183,400 | — | — |
| 2017-02-07 | $11.12 | $41.99 | 98,800 | — | — |
| 2017-02-06 | $11.22 | $42.37 | 163,100 | — | — |
| 2017-02-03 | $11.10 | $41.92 | 695,100 | — | — |
| 2017-02-02 | $10.70 | $40.40 | 158,300 | — | — |
| 2017-02-01 | $10.65 | $40.22 | 144,600 | — | — |
| 2017-01-31 | $10.46 | $39.50 | 322,100 | — | — |
| 2017-01-30 | $9.95 | $37.57 | 155,200 | — | — |
| 2017-01-27 | $9.94 | $37.53 | 90,100 | — | — |
| 2017-01-26 | $10.01 | $37.80 | 158,900 | — | — |
| 2017-01-25 | $9.99 | $37.72 | 161,800 | — | — |
| 2017-01-24 | $9.98 | $37.69 | 60,000 | — | — |
| 2017-01-23 | $9.96 | $37.61 | 127,300 | — | — |
| 2017-01-20 | $9.92 | $37.46 | 71,600 | — | — |
| 2017-01-19 | $9.76 | $36.86 | 150,400 | — | — |
| 2017-01-18 | $9.99 | $37.72 | 509,300 | — | — |
| 2017-01-17 | $9.98 | $37.69 | 188,500 | — | — |
| 2017-01-13 | $9.87 | $37.27 | 60,600 | — | — |
| 2017-01-12 | $9.79 | $36.97 | 122,100 | — | — |
| 2017-01-11 | $10.03 | $37.87 | 243,200 | — | — |
| 2017-01-10 | $10.05 | $37.95 | 377,100 | — | — |
| 2017-01-09 | $9.56 | $36.10 | 334,300 | — | — |
| 2017-01-06 | $9.52 | $35.95 | 149,800 | — | — |
| 2017-01-05 | $9.51 | $35.91 | 100,000 | — | — |
| 2017-01-04 | $9.46 | $35.72 | 193,400 | — | — |
| 2017-01-03 | $9.62 | $36.33 | 320,500 | — | — |