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
- 1994-11-29 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 | $14.85 | $14.85 | 526,800 | — | — |
| 2017-12-28 | $15.05 | $15.05 | 629,400 | — | — |
| 2017-12-27 | $14.55 | $14.55 | 403,400 | — | — |
| 2017-12-26 | $14.75 | $14.75 | 520,900 | — | — |
| 2017-12-22 | $14.65 | $14.65 | 410,200 | — | — |
| 2017-12-21 | $14.50 | $14.50 | 713,000 | — | — |
| 2017-12-20 | $14.55 | $14.55 | 1,260,800 | — | — |
| 2017-12-19 | $15.30 | $15.30 | 1,100,000 | — | — |
| 2017-12-18 | $15.65 | $15.65 | 1,340,700 | — | — |
| 2017-12-15 | $15.90 | $15.90 | 2,320,000 | — | — |
| 2017-12-14 | $15.00 | $15.00 | 1,770,200 | — | — |
| 2017-12-13 | $13.15 | $13.15 | 1,131,400 | — | — |
| 2017-12-12 | $13.30 | $13.30 | 1,587,400 | — | — |
| 2017-12-11 | $12.50 | $12.50 | 1,612,100 | — | — |
| 2017-12-08 | $11.90 | $11.90 | 6,521,300 | — | — |
| 2017-12-07 | $14.65 | $14.65 | 574,800 | — | — |
| 2017-12-06 | $14.70 | $14.70 | 668,300 | — | — |
| 2017-12-05 | $15.10 | $15.10 | 730,700 | — | — |
| 2017-12-04 | $15.35 | $15.35 | 441,600 | — | — |
| 2017-12-01 | $15.75 | $15.75 | 875,500 | — | — |
| 2017-11-30 | $16.15 | $16.15 | 664,100 | — | — |
| 2017-11-29 | $16.55 | $16.55 | 549,100 | — | — |
| 2017-11-28 | $16.75 | $16.75 | 679,000 | — | — |
| 2017-11-27 | $16.55 | $16.55 | 397,800 | — | — |
| 2017-11-24 | $16.85 | $16.85 | 147,500 | — | — |
| 2017-11-22 | $16.60 | $16.60 | 407,900 | — | — |
| 2017-11-21 | $16.80 | $16.80 | 633,300 | — | — |
| 2017-11-20 | $17.00 | $17.00 | 979,600 | — | — |
| 2017-11-17 | $16.65 | $16.65 | 1,144,900 | — | — |
| 2017-11-16 | $16.35 | $16.35 | 1,051,100 | — | — |
| 2017-11-15 | $15.50 | $15.50 | 864,100 | — | — |
| 2017-11-14 | $15.35 | $15.35 | 432,300 | — | — |
| 2017-11-13 | $15.55 | $15.55 | 568,200 | — | — |
| 2017-11-10 | $15.80 | $15.80 | 743,300 | — | — |
| 2017-11-09 | $15.50 | $15.50 | 943,200 | — | — |
| 2017-11-08 | $16.30 | $16.30 | 638,900 | — | — |
| 2017-11-07 | $16.10 | $16.10 | 755,700 | — | — |
| 2017-11-06 | $16.50 | $16.50 | 515,500 | — | — |
| 2017-11-03 | $16.30 | $16.30 | 1,019,700 | — | — |
| 2017-11-02 | $17.80 | $17.80 | 1,072,400 | — | — |
| 2017-11-01 | $17.45 | $17.45 | 845,700 | — | — |
| 2017-10-31 | $18.05 | $18.05 | 571,000 | — | — |
| 2017-10-30 | $17.65 | $17.65 | 506,800 | — | — |
| 2017-10-27 | $17.85 | $17.85 | 509,200 | — | — |
| 2017-10-26 | $17.90 | $17.90 | 419,700 | — | — |
| 2017-10-25 | $17.60 | $17.60 | 1,232,100 | — | — |
| 2017-10-24 | $18.73 | $18.73 | 1,437,800 | — | — |
| 2017-10-23 | $21.75 | $21.75 | 266,000 | — | — |
| 2017-10-20 | $21.25 | $21.25 | 318,600 | — | — |
| 2017-10-19 | $22.00 | $22.00 | 477,200 | — | — |
| 2017-10-18 | $22.25 | $22.25 | 395,700 | — | — |
| 2017-10-17 | $21.75 | $21.75 | 241,900 | — | — |
| 2017-10-16 | $21.50 | $21.50 | 270,000 | — | — |
| 2017-10-13 | $21.55 | $21.55 | 318,500 | — | — |
| 2017-10-12 | $21.05 | $21.05 | 328,200 | — | — |
| 2017-10-11 | $21.05 | $21.05 | 371,400 | — | — |
| 2017-10-10 | $21.00 | $21.00 | 399,400 | — | — |
| 2017-10-09 | $20.95 | $20.95 | 272,100 | — | — |
| 2017-10-06 | $21.40 | $21.40 | 288,200 | — | — |
| 2017-10-05 | $20.80 | $20.80 | 316,500 | — | — |
| 2017-10-04 | $21.10 | $21.10 | 315,900 | — | — |
| 2017-10-03 | $21.25 | $21.25 | 447,700 | — | — |
| 2017-10-02 | $21.15 | $21.15 | 577,700 | — | — |
| 2017-09-29 | $21.40 | $21.40 | 355,000 | — | — |
| 2017-09-28 | $21.30 | $21.30 | 551,900 | — | — |
| 2017-09-27 | $21.15 | $21.15 | 724,000 | — | — |
| 2017-09-26 | $19.70 | $19.70 | 837,800 | — | — |
| 2017-09-25 | $19.65 | $19.65 | 579,900 | — | — |
| 2017-09-22 | $20.80 | $20.80 | 398,900 | — | — |
| 2017-09-21 | $20.05 | $20.05 | 492,400 | — | — |
| 2017-09-20 | $20.65 | $20.65 | 575,700 | — | — |
| 2017-09-19 | $21.15 | $21.15 | 425,300 | — | — |
| 2017-09-18 | $21.00 | $21.00 | 372,800 | — | — |
| 2017-09-15 | $21.00 | $21.00 | 669,700 | — | — |
| 2017-09-14 | $20.85 | $20.85 | 506,600 | — | — |
| 2017-09-13 | $20.85 | $20.85 | 599,300 | — | — |
| 2017-09-12 | $20.75 | $20.75 | 740,400 | — | — |
| 2017-09-11 | $19.90 | $19.90 | 565,800 | — | — |
| 2017-09-08 | $19.40 | $19.40 | 384,200 | — | — |
| 2017-09-07 | $19.50 | $19.50 | 402,500 | — | — |
| 2017-09-06 | $19.55 | $19.55 | 554,100 | — | — |
| 2017-09-05 | $19.45 | $19.45 | 676,000 | — | — |
| 2017-09-01 | $19.40 | $19.40 | 446,900 | — | — |
| 2017-08-31 | $18.90 | $18.90 | 352,500 | — | — |
| 2017-08-30 | $19.25 | $19.25 | 570,100 | — | — |
| 2017-08-29 | $19.45 | $19.45 | 414,100 | — | — |
| 2017-08-28 | $19.30 | $19.30 | 296,500 | — | — |
| 2017-08-25 | $18.90 | $18.90 | 267,200 | — | — |
| 2017-08-24 | $19.15 | $19.15 | 376,400 | — | — |
| 2017-08-23 | $19.35 | $19.35 | 504,500 | — | — |
| 2017-08-22 | $19.25 | $19.25 | 529,700 | — | — |
| 2017-08-21 | $18.80 | $18.80 | 514,600 | — | — |
| 2017-08-18 | $18.60 | $18.60 | 521,000 | — | — |
| 2017-08-17 | $18.85 | $18.85 | 875,000 | — | — |
| 2017-08-16 | $19.60 | $19.60 | 576,300 | — | — |
| 2017-08-15 | $19.50 | $19.50 | 644,800 | — | — |
| 2017-08-14 | $19.95 | $19.95 | 585,400 | — | — |
| 2017-08-11 | $20.55 | $20.55 | 784,600 | — | — |
| 2017-08-10 | $20.45 | $20.45 | 1,161,300 | — | — |
| 2017-08-09 | $20.75 | $20.75 | 1,022,300 | — | — |
| 2017-08-08 | $21.50 | $21.50 | 1,051,700 | — | — |
| 2017-08-07 | $23.10 | $23.10 | 1,161,400 | — | — |
| 2017-08-04 | $21.85 | $21.85 | 2,995,300 | — | — |
| 2017-08-03 | $28.80 | $28.80 | 545,900 | — | — |
| 2017-08-02 | $29.75 | $29.75 | 425,300 | — | — |
| 2017-08-01 | $30.60 | $30.60 | 152,500 | — | — |
| 2017-07-31 | $30.80 | $30.80 | 201,800 | — | — |
| 2017-07-28 | $31.20 | $31.20 | 175,500 | — | — |
| 2017-07-27 | $31.50 | $31.50 | 251,000 | — | — |
| 2017-07-26 | $32.60 | $32.60 | 233,300 | — | — |
| 2017-07-25 | $32.15 | $32.15 | 219,400 | — | — |
| 2017-07-24 | $32.40 | $32.40 | 215,600 | — | — |
| 2017-07-21 | $32.25 | $32.25 | 190,000 | — | — |
| 2017-07-20 | $32.95 | $32.95 | 357,000 | — | — |
| 2017-07-19 | $32.80 | $32.80 | 748,900 | — | — |
| 2017-07-18 | $31.35 | $31.35 | 261,900 | — | — |
| 2017-07-17 | $31.05 | $31.05 | 338,300 | — | — |
| 2017-07-14 | $31.00 | $31.00 | 174,600 | — | — |
| 2017-07-13 | $30.50 | $30.50 | 251,100 | — | — |
| 2017-07-12 | $30.00 | $30.00 | 254,000 | — | — |
| 2017-07-11 | $29.85 | $29.85 | 471,600 | — | — |
| 2017-07-10 | $29.10 | $29.10 | 581,600 | — | — |
| 2017-07-07 | $28.40 | $28.40 | 293,100 | — | — |
| 2017-07-06 | $27.80 | $27.80 | 296,700 | — | — |
| 2017-07-05 | $28.45 | $28.45 | 300,400 | — | — |
| 2017-07-03 | $27.50 | $27.50 | 125,100 | — | — |
| 2017-06-30 | $27.85 | $27.85 | 391,600 | — | — |
| 2017-06-29 | $27.80 | $27.80 | 452,300 | — | — |
| 2017-06-28 | $28.50 | $28.50 | 488,300 | — | — |
| 2017-06-27 | $28.15 | $28.15 | 373,900 | — | — |
| 2017-06-26 | $28.90 | $28.90 | 268,900 | — | — |
| 2017-06-23 | $30.10 | $30.10 | 424,400 | — | — |
| 2017-06-22 | $29.30 | $29.30 | 411,300 | — | — |
| 2017-06-21 | $29.65 | $29.65 | 508,600 | — | — |
| 2017-06-20 | $29.30 | $29.30 | 574,600 | — | — |
| 2017-06-19 | $29.40 | $29.40 | 481,900 | — | — |
| 2017-06-16 | $28.80 | $28.80 | 862,400 | — | — |
| 2017-06-15 | $29.05 | $29.05 | 416,500 | — | — |
| 2017-06-14 | $29.95 | $29.95 | 399,900 | — | — |
| 2017-06-13 | $31.70 | $31.70 | 704,000 | — | — |
| 2017-06-12 | $29.80 | $29.80 | 639,700 | — | — |
| 2017-06-09 | $30.35 | $30.35 | 736,200 | — | — |
| 2017-06-08 | $32.70 | $32.70 | 472,200 | — | — |
| 2017-06-07 | $31.15 | $31.15 | 335,100 | — | — |
| 2017-06-06 | $30.95 | $30.95 | 362,500 | — | — |
| 2017-06-05 | $30.80 | $30.80 | 531,300 | — | — |
| 2017-06-02 | $30.80 | $30.80 | 598,100 | — | — |
| 2017-06-01 | $30.75 | $30.75 | 665,200 | — | — |
| 2017-05-31 | $31.45 | $31.45 | 603,700 | — | — |
| 2017-05-30 | $31.90 | $31.90 | 610,100 | — | — |
| 2017-05-26 | $32.00 | $32.00 | 644,100 | — | — |
| 2017-05-25 | $31.75 | $31.75 | 453,600 | — | — |
| 2017-05-24 | $31.25 | $31.25 | 360,300 | — | — |
| 2017-05-23 | $31.65 | $31.65 | 324,000 | — | — |
| 2017-05-22 | $31.60 | $31.60 | 399,000 | — | — |
| 2017-05-19 | $31.40 | $31.40 | 565,100 | — | — |
| 2017-05-18 | $30.35 | $30.35 | 363,400 | — | — |
| 2017-05-17 | $30.30 | $30.30 | 865,600 | — | — |
| 2017-05-16 | $32.50 | $32.50 | 421,600 | — | — |
| 2017-05-15 | $32.65 | $32.65 | 316,900 | — | — |
| 2017-05-12 | $32.95 | $32.95 | 501,400 | — | — |
| 2017-05-11 | $33.10 | $33.10 | 339,600 | — | — |
| 2017-05-10 | $33.05 | $33.05 | 299,300 | — | — |
| 2017-05-09 | $32.45 | $32.45 | 351,300 | — | — |
| 2017-05-08 | $32.80 | $32.80 | 423,000 | — | — |
| 2017-05-05 | $32.90 | $32.90 | 535,100 | — | — |
| 2017-05-04 | $33.40 | $33.40 | 923,900 | — | — |
| 2017-05-03 | $33.45 | $33.45 | 442,200 | — | — |
| 2017-05-02 | $34.00 | $34.00 | 281,400 | — | — |
| 2017-05-01 | $34.15 | $34.15 | 296,800 | — | — |
| 2017-04-28 | $33.00 | $33.00 | 483,600 | — | — |
| 2017-04-27 | $34.20 | $34.20 | 567,000 | — | — |
| 2017-04-26 | $33.60 | $33.60 | 591,600 | — | — |
| 2017-04-25 | $33.10 | $33.10 | 513,700 | — | — |
| 2017-04-24 | $32.00 | $32.00 | 932,200 | — | — |
| 2017-04-21 | $31.00 | $31.00 | 555,900 | — | — |
| 2017-04-20 | $30.40 | $30.40 | 507,100 | — | — |
| 2017-04-19 | $29.45 | $29.45 | 535,600 | — | — |
| 2017-04-18 | $27.65 | $27.65 | 259,600 | — | — |
| 2017-04-17 | $28.10 | $28.10 | 230,800 | — | — |
| 2017-04-13 | $27.40 | $27.40 | 392,900 | — | — |
| 2017-04-12 | $28.15 | $28.15 | 292,900 | — | — |
| 2017-04-11 | $28.70 | $28.70 | 246,200 | — | — |
| 2017-04-10 | $28.30 | $28.30 | 284,700 | — | — |
| 2017-04-07 | $28.50 | $28.50 | 750,800 | — | — |
| 2017-04-06 | $28.80 | $28.80 | 243,300 | — | — |
| 2017-04-05 | $28.25 | $28.25 | 468,500 | — | — |
| 2017-04-04 | $29.00 | $29.00 | 444,800 | — | — |
| 2017-04-03 | $29.30 | $29.30 | 325,700 | — | — |
| 2017-03-31 | $29.85 | $29.85 | 303,000 | — | — |
| 2017-03-30 | $30.05 | $30.05 | 425,800 | — | — |
| 2017-03-29 | $29.80 | $29.80 | 298,300 | — | — |
| 2017-03-28 | $29.50 | $29.50 | 315,400 | — | — |
| 2017-03-27 | $29.55 | $29.55 | 347,000 | — | — |
| 2017-03-24 | $28.75 | $28.75 | 253,800 | — | — |
| 2017-03-23 | $28.80 | $28.80 | 208,600 | — | — |
| 2017-03-22 | $28.85 | $28.85 | 384,700 | — | — |
| 2017-03-21 | $28.70 | $28.70 | 439,000 | — | — |
| 2017-03-20 | $29.45 | $29.45 | 253,500 | — | — |
| 2017-03-17 | $29.60 | $29.60 | 683,100 | — | — |
| 2017-03-16 | $29.30 | $29.30 | 202,800 | — | — |
| 2017-03-15 | $29.30 | $29.30 | 397,200 | — | — |
| 2017-03-14 | $29.10 | $29.10 | 346,900 | — | — |
| 2017-03-13 | $28.95 | $28.95 | 305,700 | — | — |
| 2017-03-10 | $28.40 | $28.40 | 401,400 | — | — |
| 2017-03-09 | $28.55 | $28.55 | 362,800 | — | — |
| 2017-03-08 | $28.30 | $28.30 | 342,100 | — | — |
| 2017-03-07 | $28.50 | $28.50 | 326,400 | — | — |
| 2017-03-06 | $28.50 | $28.50 | 372,100 | — | — |
| 2017-03-03 | $28.25 | $28.25 | 461,500 | — | — |
| 2017-03-02 | $28.00 | $28.00 | 373,000 | — | — |
| 2017-03-01 | $27.95 | $27.95 | 590,400 | — | — |
| 2017-02-28 | $27.35 | $27.35 | 512,500 | — | — |
| 2017-02-27 | $28.35 | $28.35 | 389,300 | — | — |
| 2017-02-24 | $28.25 | $28.25 | 297,300 | — | — |
| 2017-02-23 | $28.40 | $28.40 | 808,900 | — | — |
| 2017-02-22 | $28.25 | $28.25 | 421,700 | — | — |
| 2017-02-21 | $28.25 | $28.25 | 1,091,400 | — | — |
| 2017-02-17 | $27.55 | $27.55 | 1,097,200 | — | — |
| 2017-02-16 | $26.95 | $26.95 | 790,000 | — | — |
| 2017-02-15 | $26.75 | $26.75 | 528,300 | — | — |
| 2017-02-14 | $26.35 | $26.35 | 420,000 | — | — |
| 2017-02-13 | $26.80 | $26.80 | 817,400 | — | — |
| 2017-02-10 | $26.05 | $26.05 | 690,600 | — | — |
| 2017-02-09 | $24.85 | $24.85 | 564,500 | — | — |
| 2017-02-08 | $25.00 | $25.00 | 884,900 | — | — |
| 2017-02-07 | $25.35 | $25.35 | 673,700 | — | — |
| 2017-02-06 | $26.10 | $26.10 | 780,300 | — | — |
| 2017-02-03 | $26.30 | $26.30 | 977,000 | — | — |
| 2017-02-02 | $24.85 | $24.85 | 807,300 | — | — |
| 2017-02-01 | $25.75 | $25.75 | 512,500 | — | — |
| 2017-01-31 | $25.75 | $25.75 | 643,100 | — | — |
| 2017-01-30 | $26.35 | $26.35 | 402,700 | — | — |
| 2017-01-27 | $27.25 | $27.25 | 493,600 | — | — |
| 2017-01-26 | $27.00 | $27.00 | 300,200 | — | — |
| 2017-01-25 | $27.25 | $27.25 | 402,400 | — | — |
| 2017-01-24 | $27.10 | $27.10 | 292,200 | — | — |
| 2017-01-23 | $26.85 | $26.85 | 252,500 | — | — |
| 2017-01-20 | $27.10 | $27.10 | 372,600 | — | — |
| 2017-01-19 | $27.15 | $27.15 | 514,500 | — | — |
| 2017-01-18 | $27.25 | $27.25 | 460,200 | — | — |
| 2017-01-17 | $26.95 | $26.95 | 451,300 | — | — |
| 2017-01-13 | $27.40 | $27.40 | 929,700 | — | — |
| 2017-01-12 | $27.00 | $27.00 | 3,366,600 | — | — |
| 2017-01-11 | $27.80 | $27.80 | 2,104,700 | — | — |
| 2017-01-10 | $29.65 | $29.65 | 126,400 | — | — |
| 2017-01-09 | $29.10 | $29.10 | 113,100 | — | — |
| 2017-01-06 | $28.85 | $28.85 | 103,900 | — | — |
| 2017-01-05 | $28.85 | $28.85 | 145,300 | — | — |
| 2017-01-04 | $29.65 | $29.65 | 205,900 | — | — |
| 2017-01-03 | $29.85 | $29.85 | 318,900 | — | — |