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
- 1983-04-14 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 | $25.15 | $35.84 | 470,400 | — | — |
| 2017-12-28 | $24.55 | $34.98 | 285,700 | — | — |
| 2017-12-27 | $24.30 | $34.63 | 427,200 | — | — |
| 2017-12-26 | $24.25 | $34.56 | 278,900 | — | — |
| 2017-12-22 | $24.05 | $34.27 | 295,200 | — | — |
| 2017-12-21 | $24.35 | $34.70 | 419,300 | — | — |
| 2017-12-20 | $24.05 | $34.27 | 420,100 | — | — |
| 2017-12-19 | $24.05 | $34.27 | 350,700 | — | — |
| 2017-12-18 | $24.20 | $34.48 | 408,700 | — | — |
| 2017-12-15 | $24.25 | $34.56 | 2,252,400 | — | — |
| 2017-12-14 | $23.95 | $34.13 | 448,200 | — | — |
| 2017-12-13 | $24.15 | $34.41 | 348,900 | — | — |
| 2017-12-12 | $24.20 | $34.48 | 274,200 | — | — |
| 2017-12-11 | $24.35 | $34.70 | 378,700 | — | — |
| 2017-12-08 | $24.50 | $34.91 | 234,400 | — | — |
| 2017-12-07 | $24.60 | $35.05 | 287,800 | — | — |
| 2017-12-06 | $24.70 | $35.20 | 224,800 | — | — |
| 2017-12-05 | $24.75 | $35.27 | 248,500 | — | — |
| 2017-12-04 | $25.10 | $35.77 | 447,800 | — | — |
| 2017-12-01 | $24.90 | $35.48 | 739,100 | — | — |
| 2017-11-30 | $24.95 | $35.55 | 505,700 | — | — |
| 2017-11-29 | $25.25 | $35.98 | 747,800 | — | — |
| 2017-11-28 | $25.45 | $36.27 | 1,548,200 | — | — |
| 2017-11-27 | $25.00 | $35.62 | 683,800 | — | — |
| 2017-11-24 | $25.60 | $36.48 | 363,100 | — | — |
| 2017-11-22 | $24.70 | $35.20 | 313,400 | — | — |
| 2017-11-21 | $24.95 | $35.55 | 338,700 | — | — |
| 2017-11-20 | $24.70 | $35.20 | 465,600 | — | — |
| 2017-11-17 | $24.30 | $34.63 | 859,500 | — | — |
| 2017-11-16 | $24.25 | $34.56 | 495,300 | — | — |
| 2017-11-15 | $23.25 | $33.13 | 865,000 | — | — |
| 2017-11-14 | $23.25 | $33.13 | 537,400 | — | — |
| 2017-11-13 | $23.20 | $33.06 | 787,000 | — | — |
| 2017-11-10 | $23.05 | $32.85 | 420,600 | — | — |
| 2017-11-09 | $22.85 | $32.56 | 402,800 | — | — |
| 2017-11-08 | $23.00 | $32.68 | 594,800 | — | — |
| 2017-11-07 | $22.80 | $32.40 | 328,100 | — | — |
| 2017-11-06 | $22.95 | $32.61 | 392,800 | — | — |
| 2017-11-03 | $22.75 | $32.33 | 291,300 | — | — |
| 2017-11-02 | $22.70 | $32.26 | 445,800 | — | — |
| 2017-11-01 | $22.70 | $32.26 | 380,100 | — | — |
| 2017-10-31 | $22.80 | $32.40 | 433,900 | — | — |
| 2017-10-30 | $22.70 | $32.26 | 486,600 | — | — |
| 2017-10-27 | $23.25 | $33.04 | 806,100 | — | — |
| 2017-10-26 | $22.80 | $32.40 | 924,800 | — | — |
| 2017-10-25 | $21.60 | $30.69 | 508,100 | — | — |
| 2017-10-24 | $21.70 | $30.84 | 460,700 | — | — |
| 2017-10-23 | $21.80 | $30.98 | 336,500 | — | — |
| 2017-10-20 | $22.05 | $31.33 | 412,100 | — | — |
| 2017-10-19 | $21.90 | $31.12 | 119,600 | — | — |
| 2017-10-18 | $21.95 | $31.19 | 430,300 | — | — |
| 2017-10-17 | $21.80 | $30.98 | 230,800 | — | — |
| 2017-10-16 | $21.95 | $31.19 | 206,800 | — | — |
| 2017-10-13 | $21.95 | $31.19 | 266,500 | — | — |
| 2017-10-12 | $22.20 | $31.55 | 220,300 | — | — |
| 2017-10-11 | $21.95 | $31.19 | 179,600 | — | — |
| 2017-10-10 | $21.90 | $31.12 | 204,600 | — | — |
| 2017-10-09 | $21.75 | $30.91 | 144,500 | — | — |
| 2017-10-06 | $22.05 | $31.33 | 185,000 | — | — |
| 2017-10-05 | $21.95 | $31.19 | 259,700 | — | — |
| 2017-10-04 | $22.05 | $31.33 | 236,500 | — | — |
| 2017-10-03 | $22.15 | $31.47 | 370,700 | — | — |
| 2017-10-02 | $22.35 | $31.76 | 355,500 | — | — |
| 2017-09-29 | $21.90 | $31.12 | 377,100 | — | — |
| 2017-09-28 | $22.05 | $31.33 | 233,100 | — | — |
| 2017-09-27 | $21.85 | $31.05 | 433,900 | — | — |
| 2017-09-26 | $21.80 | $30.98 | 475,200 | — | — |
| 2017-09-25 | $21.55 | $30.62 | 389,200 | — | — |
| 2017-09-22 | $21.40 | $30.41 | 426,600 | — | — |
| 2017-09-21 | $21.30 | $30.27 | 604,200 | — | — |
| 2017-09-20 | $20.75 | $29.49 | 412,900 | — | — |
| 2017-09-19 | $20.40 | $28.99 | 360,400 | — | — |
| 2017-09-18 | $20.15 | $28.63 | 241,900 | — | — |
| 2017-09-15 | $20.30 | $28.85 | 856,200 | — | — |
| 2017-09-14 | $20.15 | $28.63 | 408,500 | — | — |
| 2017-09-13 | $20.50 | $29.13 | 529,300 | — | — |
| 2017-09-12 | $20.40 | $28.99 | 422,100 | — | — |
| 2017-09-11 | $20.00 | $28.42 | 476,400 | — | — |
| 2017-09-08 | $19.60 | $27.85 | 275,800 | — | — |
| 2017-09-07 | $18.95 | $26.93 | 231,400 | — | — |
| 2017-09-06 | $19.15 | $27.21 | 311,900 | — | — |
| 2017-09-05 | $19.05 | $27.07 | 273,200 | — | — |
| 2017-09-01 | $19.30 | $27.42 | 222,700 | — | — |
| 2017-08-31 | $19.00 | $27.00 | 351,900 | — | — |
| 2017-08-30 | $18.90 | $26.86 | 240,300 | — | — |
| 2017-08-29 | $19.10 | $27.14 | 445,500 | — | — |
| 2017-08-28 | $19.00 | $27.00 | 364,400 | — | — |
| 2017-08-25 | $19.20 | $27.28 | 310,200 | — | — |
| 2017-08-24 | $19.05 | $27.07 | 388,500 | — | — |
| 2017-08-23 | $18.75 | $26.64 | 341,000 | — | — |
| 2017-08-22 | $18.80 | $26.71 | 470,600 | — | — |
| 2017-08-21 | $18.70 | $26.57 | 428,200 | — | — |
| 2017-08-18 | $18.85 | $26.79 | 442,400 | — | — |
| 2017-08-17 | $18.70 | $26.57 | 380,600 | — | — |
| 2017-08-16 | $18.95 | $26.93 | 333,800 | — | — |
| 2017-08-15 | $19.05 | $27.07 | 344,000 | — | — |
| 2017-08-14 | $19.30 | $27.42 | 321,700 | — | — |
| 2017-08-11 | $18.75 | $26.64 | 431,200 | — | — |
| 2017-08-10 | $18.65 | $26.50 | 334,200 | — | — |
| 2017-08-09 | $19.05 | $27.07 | 302,800 | — | — |
| 2017-08-08 | $19.10 | $27.05 | 330,300 | — | — |
| 2017-08-07 | $18.80 | $26.62 | 158,500 | — | — |
| 2017-08-04 | $18.90 | $26.76 | 223,700 | — | — |
| 2017-08-03 | $18.60 | $26.34 | 287,500 | — | — |
| 2017-08-02 | $18.65 | $26.41 | 284,200 | — | — |
| 2017-08-01 | $19.05 | $26.98 | 264,200 | — | — |
| 2017-07-31 | $18.95 | $26.84 | 324,900 | — | — |
| 2017-07-28 | $18.90 | $26.76 | 754,500 | — | — |
| 2017-07-27 | $19.65 | $27.83 | 692,000 | — | — |
| 2017-07-26 | $18.80 | $26.62 | 352,300 | — | — |
| 2017-07-25 | $18.85 | $26.69 | 437,500 | — | — |
| 2017-07-24 | $18.90 | $26.76 | 391,600 | — | — |
| 2017-07-21 | $18.90 | $26.76 | 335,400 | — | — |
| 2017-07-20 | $19.00 | $26.91 | 609,400 | — | — |
| 2017-07-19 | $19.00 | $26.91 | 251,800 | — | — |
| 2017-07-18 | $18.85 | $26.69 | 284,100 | — | — |
| 2017-07-17 | $18.90 | $26.76 | 251,600 | — | — |
| 2017-07-14 | $18.95 | $26.84 | 210,800 | — | — |
| 2017-07-13 | $19.10 | $27.05 | 299,400 | — | — |
| 2017-07-12 | $19.05 | $26.98 | 311,200 | — | — |
| 2017-07-11 | $19.00 | $26.91 | 433,300 | — | — |
| 2017-07-10 | $19.25 | $27.26 | 281,300 | — | — |
| 2017-07-07 | $19.60 | $27.76 | 270,100 | — | — |
| 2017-07-06 | $19.30 | $27.33 | 442,400 | — | — |
| 2017-07-05 | $19.55 | $27.69 | 486,600 | — | — |
| 2017-07-03 | $19.65 | $27.83 | 144,300 | — | — |
| 2017-06-30 | $19.65 | $27.83 | 234,500 | — | — |
| 2017-06-29 | $19.60 | $27.76 | 293,800 | — | — |
| 2017-06-28 | $20.00 | $28.32 | 299,900 | — | — |
| 2017-06-27 | $19.80 | $28.04 | 750,800 | — | — |
| 2017-06-26 | $19.85 | $28.11 | 412,100 | — | — |
| 2017-06-23 | $19.65 | $27.83 | 771,700 | — | — |
| 2017-06-22 | $19.55 | $27.69 | 486,400 | — | — |
| 2017-06-21 | $19.50 | $27.61 | 505,200 | — | — |
| 2017-06-20 | $19.35 | $27.40 | 452,800 | — | — |
| 2017-06-19 | $19.70 | $27.90 | 806,400 | — | — |
| 2017-06-16 | $19.50 | $27.61 | 1,130,600 | — | — |
| 2017-06-15 | $19.70 | $27.90 | 552,900 | — | — |
| 2017-06-14 | $19.95 | $28.25 | 696,900 | — | — |
| 2017-06-13 | $20.30 | $28.75 | 459,000 | — | — |
| 2017-06-12 | $20.30 | $28.75 | 779,600 | — | — |
| 2017-06-09 | $20.65 | $29.24 | 395,600 | — | — |
| 2017-06-08 | $20.70 | $29.31 | 374,400 | — | — |
| 2017-06-07 | $20.55 | $29.10 | 231,100 | — | — |
| 2017-06-06 | $20.65 | $29.24 | 263,500 | — | — |
| 2017-06-05 | $20.70 | $29.31 | 262,600 | — | — |
| 2017-06-02 | $20.95 | $29.67 | 337,600 | — | — |
| 2017-06-01 | $20.65 | $29.24 | 468,500 | — | — |
| 2017-05-31 | $20.55 | $29.10 | 228,100 | — | — |
| 2017-05-30 | $20.45 | $28.96 | 462,200 | — | — |
| 2017-05-26 | $20.65 | $29.24 | 543,400 | — | — |
| 2017-05-25 | $20.50 | $29.03 | 432,900 | — | — |
| 2017-05-24 | $20.20 | $28.61 | 716,900 | — | — |
| 2017-05-23 | $20.20 | $28.61 | 473,500 | — | — |
| 2017-05-22 | $20.15 | $28.54 | 675,300 | — | — |
| 2017-05-19 | $19.60 | $27.76 | 1,152,400 | — | — |
| 2017-05-18 | $19.45 | $27.54 | 332,000 | — | — |
| 2017-05-17 | $19.25 | $27.26 | 386,400 | — | — |
| 2017-05-16 | $19.40 | $27.47 | 346,500 | — | — |
| 2017-05-15 | $19.50 | $27.61 | 377,700 | — | — |
| 2017-05-12 | $19.10 | $27.05 | 568,200 | — | — |
| 2017-05-11 | $19.25 | $27.26 | 257,000 | — | — |
| 2017-05-10 | $19.35 | $27.40 | 242,700 | — | — |
| 2017-05-09 | $19.40 | $27.39 | 658,400 | — | — |
| 2017-05-08 | $19.55 | $27.60 | 235,200 | — | — |
| 2017-05-05 | $19.60 | $27.67 | 196,800 | — | — |
| 2017-05-04 | $19.65 | $27.74 | 203,300 | — | — |
| 2017-05-03 | $19.80 | $27.95 | 387,400 | — | — |
| 2017-05-02 | $19.80 | $27.95 | 324,000 | — | — |
| 2017-05-01 | $19.65 | $27.74 | 380,500 | — | — |
| 2017-04-28 | $19.90 | $28.09 | 635,000 | — | — |
| 2017-04-27 | $19.85 | $28.02 | 560,400 | — | — |
| 2017-04-26 | $19.95 | $28.16 | 530,100 | — | — |
| 2017-04-25 | $19.65 | $27.74 | 587,000 | — | — |
| 2017-04-24 | $19.30 | $27.25 | 407,000 | — | — |
| 2017-04-21 | $18.75 | $26.47 | 362,600 | — | — |
| 2017-04-20 | $19.00 | $26.82 | 414,100 | — | — |
| 2017-04-19 | $18.95 | $26.75 | 277,300 | — | — |
| 2017-04-18 | $18.85 | $26.61 | 219,900 | — | — |
| 2017-04-17 | $18.95 | $26.75 | 289,600 | — | — |
| 2017-04-13 | $18.60 | $26.26 | 422,000 | — | — |
| 2017-04-12 | $18.80 | $26.54 | 362,600 | — | — |
| 2017-04-11 | $19.05 | $26.89 | 431,800 | — | — |
| 2017-04-10 | $18.50 | $26.12 | 523,900 | — | — |
| 2017-04-07 | $18.40 | $25.98 | 502,800 | — | — |
| 2017-04-06 | $18.50 | $26.12 | 447,200 | — | — |
| 2017-04-05 | $18.30 | $25.84 | 429,600 | — | — |
| 2017-04-04 | $18.70 | $26.40 | 364,400 | — | — |
| 2017-04-03 | $18.70 | $26.40 | 345,100 | — | — |
| 2017-03-31 | $19.05 | $26.89 | 493,700 | — | — |
| 2017-03-30 | $18.65 | $26.33 | 279,500 | — | — |
| 2017-03-29 | $18.65 | $26.33 | 400,800 | — | — |
| 2017-03-28 | $18.70 | $26.40 | 372,400 | — | — |
| 2017-03-27 | $18.75 | $26.47 | 276,400 | — | — |
| 2017-03-24 | $18.60 | $26.26 | 493,700 | — | — |
| 2017-03-23 | $18.65 | $26.33 | 378,800 | — | — |
| 2017-03-22 | $18.00 | $25.41 | 269,000 | — | — |
| 2017-03-21 | $18.15 | $25.62 | 349,700 | — | — |
| 2017-03-20 | $18.60 | $26.26 | 334,700 | — | — |
| 2017-03-17 | $19.15 | $27.04 | 647,400 | — | — |
| 2017-03-16 | $19.10 | $26.96 | 325,900 | — | — |
| 2017-03-15 | $19.10 | $26.96 | 557,300 | — | — |
| 2017-03-14 | $19.10 | $26.96 | 409,900 | — | — |
| 2017-03-13 | $19.40 | $27.39 | 462,600 | — | — |
| 2017-03-10 | $19.30 | $27.25 | 491,600 | — | — |
| 2017-03-09 | $19.20 | $27.11 | 549,700 | — | — |
| 2017-03-08 | $19.35 | $27.32 | 548,200 | — | — |
| 2017-03-07 | $19.20 | $27.02 | 510,000 | — | — |
| 2017-03-06 | $19.35 | $27.23 | 449,100 | — | — |
| 2017-03-03 | $19.60 | $27.58 | 502,900 | — | — |
| 2017-03-02 | $19.55 | $27.51 | 666,100 | — | — |
| 2017-03-01 | $19.10 | $26.88 | 692,200 | — | — |
| 2017-02-28 | $18.90 | $26.60 | 632,500 | — | — |
| 2017-02-27 | $19.40 | $27.30 | 820,000 | — | — |
| 2017-02-24 | $18.75 | $26.39 | 544,900 | — | — |
| 2017-02-23 | $18.45 | $25.97 | 1,143,400 | — | — |
| 2017-02-22 | $17.80 | $25.05 | 781,300 | — | — |
| 2017-02-21 | $17.85 | $25.12 | 856,900 | — | — |
| 2017-02-17 | $17.75 | $24.98 | 358,800 | — | — |
| 2017-02-16 | $17.85 | $25.12 | 316,700 | — | — |
| 2017-02-15 | $17.90 | $25.19 | 331,600 | — | — |
| 2017-02-14 | $17.95 | $25.26 | 477,400 | — | — |
| 2017-02-13 | $17.75 | $24.98 | 420,300 | — | — |
| 2017-02-10 | $18.00 | $25.33 | 592,600 | — | — |
| 2017-02-09 | $17.75 | $24.98 | 359,800 | — | — |
| 2017-02-08 | $17.65 | $24.84 | 645,800 | — | — |
| 2017-02-07 | $17.35 | $24.42 | 331,600 | — | — |
| 2017-02-06 | $17.25 | $24.28 | 501,900 | — | — |
| 2017-02-03 | $17.80 | $25.05 | 509,300 | — | — |
| 2017-02-02 | $17.25 | $24.28 | 595,100 | — | — |
| 2017-02-01 | $17.75 | $24.98 | 420,900 | — | — |
| 2017-01-31 | $18.20 | $25.61 | 404,500 | — | — |
| 2017-01-30 | $17.90 | $25.19 | 302,800 | — | — |
| 2017-01-27 | $18.40 | $25.90 | 349,100 | — | — |
| 2017-01-26 | $18.10 | $25.47 | 375,200 | — | — |
| 2017-01-25 | $18.50 | $26.04 | 1,037,900 | — | — |
| 2017-01-24 | $18.30 | $25.75 | 1,492,700 | — | — |
| 2017-01-23 | $18.10 | $25.47 | 505,300 | — | — |
| 2017-01-20 | $18.25 | $25.68 | 694,500 | — | — |
| 2017-01-19 | $18.20 | $25.61 | 1,071,200 | — | — |
| 2017-01-18 | $18.85 | $26.53 | 359,700 | — | — |
| 2017-01-17 | $18.65 | $26.25 | 494,600 | — | — |
| 2017-01-13 | $18.95 | $26.67 | 297,500 | — | — |
| 2017-01-12 | $18.30 | $25.75 | 329,800 | — | — |
| 2017-01-11 | $18.40 | $25.90 | 340,600 | — | — |
| 2017-01-10 | $18.40 | $25.90 | 493,300 | — | — |
| 2017-01-09 | $18.25 | $25.68 | 540,800 | — | — |
| 2017-01-06 | $18.30 | $25.75 | 451,900 | — | — |
| 2017-01-05 | $18.50 | $26.04 | 345,300 | — | — |
| 2017-01-04 | $19.20 | $27.02 | 445,300 | — | — |
| 2017-01-03 | $18.80 | $26.46 | 400,000 | — | — |