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
- 2008-11-25 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 | $21.20 | $21.20 | 354,800 | — | — |
| 2017-12-28 | $21.41 | $21.41 | 146,900 | — | — |
| 2017-12-27 | $21.50 | $21.50 | 164,900 | — | — |
| 2017-12-26 | $21.62 | $21.62 | 241,600 | — | — |
| 2017-12-22 | $21.64 | $21.64 | 284,700 | — | — |
| 2017-12-21 | $21.55 | $21.55 | 58,300 | — | — |
| 2017-12-20 | $21.53 | $21.53 | 255,400 | — | — |
| 2017-12-19 | $21.67 | $21.67 | 157,200 | — | — |
| 2017-12-18 | $21.85 | $21.85 | 318,100 | — | — |
| 2017-12-15 | $21.97 | $21.97 | 194,200 | — | — |
| 2017-12-14 | $21.85 | $21.85 | 83,600 | — | — |
| 2017-12-13 | $21.74 | $21.74 | 382,200 | — | — |
| 2017-12-12 | $22.04 | $22.04 | 172,700 | — | — |
| 2017-12-11 | $21.94 | $21.94 | 248,300 | — | — |
| 2017-12-08 | $21.98 | $21.98 | 105,300 | — | — |
| 2017-12-07 | $21.93 | $21.93 | 154,100 | — | — |
| 2017-12-06 | $21.85 | $21.85 | 57,200 | — | — |
| 2017-12-05 | $21.73 | $21.73 | 303,400 | — | — |
| 2017-12-04 | $21.64 | $21.64 | 131,300 | — | — |
| 2017-12-01 | $21.51 | $21.51 | 268,500 | — | — |
| 2017-11-30 | $21.44 | $21.44 | 119,700 | — | — |
| 2017-11-29 | $21.62 | $21.62 | 103,800 | — | — |
| 2017-11-28 | $21.65 | $21.65 | 383,400 | — | — |
| 2017-11-27 | $21.45 | $21.45 | 189,300 | — | — |
| 2017-11-24 | $21.39 | $21.39 | 607,300 | — | — |
| 2017-11-22 | $21.72 | $21.72 | 138,000 | — | — |
| 2017-11-21 | $22.05 | $22.05 | 216,900 | — | — |
| 2017-11-20 | $22.06 | $22.06 | 243,300 | — | — |
| 2017-11-17 | $21.83 | $21.83 | 272,300 | — | — |
| 2017-11-16 | $21.93 | $21.93 | 233,100 | — | — |
| 2017-11-15 | $21.81 | $21.81 | 195,400 | — | — |
| 2017-11-14 | $21.81 | $21.81 | 530,700 | — | — |
| 2017-11-13 | $22.30 | $22.30 | 60,800 | — | — |
| 2017-11-10 | $22.31 | $22.31 | 111,300 | — | — |
| 2017-11-09 | $22.38 | $22.38 | 146,700 | — | — |
| 2017-11-08 | $22.55 | $22.55 | 77,200 | — | — |
| 2017-11-07 | $22.58 | $22.58 | 167,400 | — | — |
| 2017-11-06 | $22.47 | $22.47 | 95,800 | — | — |
| 2017-11-03 | $22.51 | $22.51 | 108,800 | — | — |
| 2017-11-02 | $22.32 | $22.32 | 195,900 | — | — |
| 2017-11-01 | $22.46 | $22.46 | 202,300 | — | — |
| 2017-10-31 | $22.36 | $22.36 | 111,800 | — | — |
| 2017-10-30 | $22.33 | $22.33 | 292,200 | — | — |
| 2017-10-27 | $22.57 | $22.57 | 297,500 | — | — |
| 2017-10-26 | $22.38 | $22.38 | 498,700 | — | — |
| 2017-10-25 | $21.79 | $21.79 | 177,400 | — | — |
| 2017-10-24 | $21.95 | $21.95 | 208,800 | — | — |
| 2017-10-23 | $22.00 | $22.00 | 336,400 | — | — |
| 2017-10-20 | $21.89 | $21.89 | 100,600 | — | — |
| 2017-10-19 | $21.66 | $21.66 | 206,200 | — | — |
| 2017-10-18 | $21.80 | $21.80 | 109,000 | — | — |
| 2017-10-17 | $21.90 | $21.90 | 174,200 | — | — |
| 2017-10-16 | $21.80 | $21.80 | 106,100 | — | — |
| 2017-10-13 | $21.69 | $21.69 | 154,500 | — | — |
| 2017-10-12 | $21.65 | $21.65 | 92,600 | — | — |
| 2017-10-11 | $21.51 | $21.51 | 130,800 | — | — |
| 2017-10-10 | $21.70 | $21.70 | 175,600 | — | — |
| 2017-10-09 | $21.94 | $21.94 | 208,500 | — | — |
| 2017-10-06 | $22.01 | $22.01 | 323,400 | — | — |
| 2017-10-05 | $22.10 | $22.10 | 157,300 | — | — |
| 2017-10-04 | $21.87 | $21.87 | 69,300 | — | — |
| 2017-10-03 | $21.92 | $21.92 | 177,600 | — | — |
| 2017-10-02 | $21.97 | $21.97 | 598,200 | — | — |
| 2017-09-29 | $21.68 | $21.68 | 118,300 | — | — |
| 2017-09-28 | $21.83 | $21.83 | 174,700 | — | — |
| 2017-09-27 | $21.96 | $21.96 | 324,500 | — | — |
| 2017-09-26 | $21.77 | $21.77 | 203,300 | — | — |
| 2017-09-25 | $21.56 | $21.56 | 145,100 | — | — |
| 2017-09-22 | $21.21 | $21.21 | 153,200 | — | — |
| 2017-09-21 | $21.26 | $21.26 | 336,200 | — | — |
| 2017-09-20 | $21.38 | $21.38 | 351,800 | — | — |
| 2017-09-19 | $21.03 | $21.03 | 80,900 | — | — |
| 2017-09-18 | $21.18 | $21.18 | 95,700 | — | — |
| 2017-09-15 | $21.20 | $21.20 | 71,200 | — | — |
| 2017-09-14 | $21.36 | $21.36 | 93,700 | — | — |
| 2017-09-13 | $21.41 | $21.41 | 193,400 | — | — |
| 2017-09-12 | $21.12 | $21.12 | 138,400 | — | — |
| 2017-09-11 | $21.16 | $21.16 | 245,800 | — | — |
| 2017-09-08 | $20.93 | $20.93 | 165,100 | — | — |
| 2017-09-07 | $20.94 | $20.94 | 337,200 | — | — |
| 2017-09-06 | $21.29 | $21.29 | 379,200 | — | — |
| 2017-09-05 | $21.28 | $21.28 | 306,400 | — | — |
| 2017-09-01 | $21.51 | $21.51 | 112,600 | — | — |
| 2017-08-31 | $21.34 | $21.34 | 276,700 | — | — |
| 2017-08-30 | $21.38 | $21.38 | 245,900 | — | — |
| 2017-08-29 | $21.11 | $21.11 | 325,700 | — | — |
| 2017-08-28 | $21.11 | $21.11 | 185,700 | — | — |
| 2017-08-25 | $21.26 | $21.26 | 479,400 | — | — |
| 2017-08-24 | $21.72 | $21.72 | 88,900 | — | — |
| 2017-08-23 | $21.67 | $21.67 | 128,400 | — | — |
| 2017-08-22 | $21.88 | $21.88 | 208,400 | — | — |
| 2017-08-21 | $21.71 | $21.71 | 360,300 | — | — |
| 2017-08-18 | $21.87 | $21.87 | 113,500 | — | — |
| 2017-08-17 | $22.00 | $22.00 | 70,200 | — | — |
| 2017-08-16 | $21.83 | $21.83 | 326,600 | — | — |
| 2017-08-15 | $21.95 | $21.95 | 136,500 | — | — |
| 2017-08-14 | $21.78 | $21.78 | 208,200 | — | — |
| 2017-08-11 | $21.64 | $21.64 | 782,600 | — | — |
| 2017-08-10 | $21.81 | $21.81 | 88,100 | — | — |
| 2017-08-09 | $21.88 | $21.88 | 644,000 | — | — |
| 2017-08-08 | $21.91 | $21.91 | 490,500 | — | — |
| 2017-08-07 | $21.74 | $21.74 | 103,600 | — | — |
| 2017-08-04 | $21.78 | $21.78 | 269,500 | — | — |
| 2017-08-03 | $21.41 | $21.41 | 158,100 | — | — |
| 2017-08-02 | $21.49 | $21.49 | 600,600 | — | — |
| 2017-08-01 | $21.69 | $21.69 | 219,900 | — | — |
| 2017-07-31 | $21.56 | $21.56 | 272,000 | — | — |
| 2017-07-28 | $21.87 | $21.87 | 440,200 | — | — |
| 2017-07-27 | $22.15 | $22.15 | 340,200 | — | — |
| 2017-07-26 | $21.95 | $21.95 | 260,500 | — | — |
| 2017-07-25 | $22.23 | $22.23 | 118,700 | — | — |
| 2017-07-24 | $22.24 | $22.24 | 99,800 | — | — |
| 2017-07-21 | $22.16 | $22.16 | 310,400 | — | — |
| 2017-07-20 | $22.29 | $22.29 | 358,400 | — | — |
| 2017-07-19 | $22.74 | $22.74 | 158,000 | — | — |
| 2017-07-18 | $22.57 | $22.57 | 641,900 | — | — |
| 2017-07-17 | $22.90 | $22.90 | 489,700 | — | — |
| 2017-07-14 | $22.91 | $22.91 | 213,000 | — | — |
| 2017-07-13 | $23.18 | $23.18 | 121,400 | — | — |
| 2017-07-12 | $23.13 | $23.13 | 301,600 | — | — |
| 2017-07-11 | $22.95 | $22.95 | 174,400 | — | — |
| 2017-07-10 | $23.19 | $23.19 | 64,500 | — | — |
| 2017-07-07 | $23.17 | $23.17 | 157,500 | — | — |
| 2017-07-06 | $23.11 | $23.11 | 152,400 | — | — |
| 2017-07-05 | $23.45 | $23.45 | 189,200 | — | — |
| 2017-07-03 | $23.37 | $23.37 | 256,300 | — | — |
| 2017-06-30 | $23.12 | $23.12 | 131,200 | — | — |
| 2017-06-29 | $23.01 | $23.01 | 195,400 | — | — |
| 2017-06-28 | $23.25 | $23.25 | 300,100 | — | — |
| 2017-06-27 | $23.37 | $23.37 | 328,600 | — | — |
| 2017-06-26 | $24.10 | $24.10 | 63,800 | — | — |
| 2017-06-23 | $24.03 | $24.03 | 66,000 | — | — |
| 2017-06-22 | $24.24 | $24.24 | 65,200 | — | — |
| 2017-06-21 | $24.16 | $24.16 | 256,600 | — | — |
| 2017-06-20 | $24.33 | $24.33 | 182,100 | — | — |
| 2017-06-19 | $24.23 | $24.23 | 125,300 | — | — |
| 2017-06-16 | $24.00 | $24.00 | 82,800 | — | — |
| 2017-06-15 | $24.23 | $24.23 | 192,600 | — | — |
| 2017-06-14 | $23.89 | $23.89 | 209,200 | — | — |
| 2017-06-13 | $23.97 | $23.97 | 76,100 | — | — |
| 2017-06-12 | $23.97 | $23.97 | 128,700 | — | — |
| 2017-06-09 | $24.03 | $24.03 | 195,100 | — | — |
| 2017-06-08 | $23.92 | $23.92 | 80,600 | — | — |
| 2017-06-07 | $23.72 | $23.72 | 239,300 | — | — |
| 2017-06-06 | $23.66 | $23.66 | 95,600 | — | — |
| 2017-06-05 | $23.75 | $23.75 | 55,700 | — | — |
| 2017-06-02 | $23.64 | $23.64 | 157,900 | — | — |
| 2017-06-01 | $23.93 | $23.93 | 91,100 | — | — |
| 2017-05-31 | $23.86 | $23.86 | 149,800 | — | — |
| 2017-05-30 | $24.04 | $24.04 | 92,600 | — | — |
| 2017-05-26 | $24.11 | $24.11 | 105,000 | — | — |
| 2017-05-25 | $23.93 | $23.93 | 175,500 | — | — |
| 2017-05-24 | $23.91 | $23.91 | 326,100 | — | — |
| 2017-05-23 | $24.05 | $24.05 | 161,700 | — | — |
| 2017-05-22 | $23.81 | $23.81 | 369,600 | — | — |
| 2017-05-19 | $23.95 | $23.95 | 584,400 | — | — |
| 2017-05-18 | $24.34 | $24.34 | 347,100 | — | — |
| 2017-05-17 | $24.18 | $24.18 | 317,000 | — | — |
| 2017-05-16 | $24.48 | $24.48 | 254,600 | — | — |
| 2017-05-15 | $24.97 | $24.97 | 111,600 | — | — |
| 2017-05-12 | $25.19 | $25.19 | 96,000 | — | — |
| 2017-05-11 | $25.50 | $25.50 | 85,600 | — | — |
| 2017-05-10 | $25.50 | $25.50 | 127,600 | — | — |
| 2017-05-09 | $25.44 | $25.44 | 272,400 | — | — |
| 2017-05-08 | $25.18 | $25.18 | 276,000 | — | — |
| 2017-05-05 | $24.89 | $24.89 | 246,700 | — | — |
| 2017-05-04 | $24.94 | $24.94 | 345,600 | — | — |
| 2017-05-03 | $25.36 | $25.36 | 586,300 | — | — |
| 2017-05-02 | $25.19 | $25.19 | 82,400 | — | — |
| 2017-05-01 | $25.31 | $25.31 | 147,400 | — | — |
| 2017-04-28 | $25.35 | $25.35 | 367,100 | — | — |
| 2017-04-27 | $25.44 | $25.44 | 366,100 | — | — |
| 2017-04-26 | $25.26 | $25.26 | 288,500 | — | — |
| 2017-04-25 | $25.13 | $25.13 | 488,700 | — | — |
| 2017-04-24 | $25.46 | $25.46 | 312,900 | — | — |
| 2017-04-21 | $26.27 | $26.27 | 281,600 | — | — |
| 2017-04-20 | $26.20 | $26.20 | 255,900 | — | — |
| 2017-04-19 | $26.19 | $26.19 | 137,600 | — | — |
| 2017-04-18 | $26.08 | $26.08 | 220,500 | — | — |
| 2017-04-17 | $26.56 | $26.56 | 110,700 | — | — |
| 2017-04-13 | $26.66 | $26.66 | 133,200 | — | — |
| 2017-04-12 | $26.44 | $26.44 | 220,900 | — | — |
| 2017-04-11 | $26.72 | $26.72 | 109,800 | — | — |
| 2017-04-10 | $26.77 | $26.77 | 95,700 | — | — |
| 2017-04-07 | $26.77 | $26.77 | 412,500 | — | — |
| 2017-04-06 | $26.56 | $26.56 | 80,000 | — | — |
| 2017-04-05 | $26.36 | $26.36 | 164,600 | — | — |
| 2017-04-04 | $26.41 | $26.41 | 62,300 | — | — |
| 2017-04-03 | $26.38 | $26.38 | 108,100 | — | — |
| 2017-03-31 | $26.39 | $26.39 | 181,500 | — | — |
| 2017-03-30 | $26.34 | $26.34 | 314,300 | — | — |
| 2017-03-29 | $25.88 | $25.88 | 97,000 | — | — |
| 2017-03-28 | $25.69 | $25.69 | 218,300 | — | — |
| 2017-03-27 | $25.43 | $25.43 | 576,000 | — | — |
| 2017-03-24 | $25.77 | $25.77 | 202,200 | — | — |
| 2017-03-23 | $25.81 | $25.81 | 222,700 | — | — |
| 2017-03-22 | $25.75 | $25.75 | 276,100 | — | — |
| 2017-03-21 | $25.69 | $25.69 | 369,300 | — | — |
| 2017-03-20 | $26.01 | $26.01 | 227,800 | — | — |
| 2017-03-17 | $26.01 | $26.01 | 193,200 | — | — |
| 2017-03-16 | $25.88 | $25.88 | 301,700 | — | — |
| 2017-03-15 | $26.17 | $26.17 | 444,900 | — | — |
| 2017-03-14 | $26.69 | $26.69 | 267,500 | — | — |
| 2017-03-13 | $26.43 | $26.43 | 461,700 | — | — |
| 2017-03-10 | $26.30 | $26.30 | 691,200 | — | — |
| 2017-03-09 | $26.85 | $26.85 | 202,700 | — | — |
| 2017-03-08 | $27.03 | $27.03 | 119,000 | — | — |
| 2017-03-07 | $26.91 | $26.91 | 115,300 | — | — |
| 2017-03-06 | $26.83 | $26.83 | 168,200 | — | — |
| 2017-03-03 | $26.67 | $26.67 | 451,100 | — | — |
| 2017-03-02 | $27.24 | $27.24 | 384,600 | — | — |
| 2017-03-01 | $27.00 | $27.00 | 158,000 | — | — |
| 2017-02-28 | $26.75 | $26.75 | 255,200 | — | — |
| 2017-02-27 | $26.79 | $26.79 | 277,200 | — | — |
| 2017-02-24 | $26.92 | $26.92 | 178,200 | — | — |
| 2017-02-23 | $26.82 | $26.82 | 189,800 | — | — |
| 2017-02-22 | $26.90 | $26.90 | 565,700 | — | — |
| 2017-02-21 | $27.01 | $27.01 | 265,500 | — | — |
| 2017-02-17 | $26.68 | $26.68 | 254,600 | — | — |
| 2017-02-16 | $26.36 | $26.36 | 290,500 | — | — |
| 2017-02-15 | $26.72 | $26.72 | 242,900 | — | — |
| 2017-02-14 | $26.85 | $26.85 | 445,800 | — | — |
| 2017-02-13 | $26.76 | $26.76 | 147,000 | — | — |
| 2017-02-10 | $26.55 | $26.55 | 363,300 | — | — |
| 2017-02-09 | $26.42 | $26.42 | 355,100 | — | — |
| 2017-02-08 | $26.29 | $26.29 | 230,600 | — | — |
| 2017-02-07 | $26.29 | $26.29 | 327,800 | — | — |
| 2017-02-06 | $25.98 | $25.98 | 290,500 | — | — |
| 2017-02-03 | $25.84 | $25.84 | 279,300 | — | — |
| 2017-02-02 | $25.93 | $25.93 | 284,600 | — | — |
| 2017-02-01 | $25.87 | $25.87 | 393,900 | — | — |
| 2017-01-31 | $25.77 | $25.77 | 695,100 | — | — |
| 2017-01-30 | $26.25 | $26.25 | 250,300 | — | — |
| 2017-01-27 | $26.25 | $26.25 | 787,000 | — | — |
| 2017-01-26 | $26.34 | $26.34 | 253,100 | — | — |
| 2017-01-25 | $25.96 | $25.96 | 169,300 | — | — |
| 2017-01-24 | $26.04 | $26.04 | 206,000 | — | — |
| 2017-01-23 | $25.99 | $25.99 | 314,600 | — | — |
| 2017-01-20 | $26.23 | $26.23 | 424,900 | — | — |
| 2017-01-19 | $26.39 | $26.39 | 533,500 | — | — |
| 2017-01-18 | $26.51 | $26.51 | 363,400 | — | — |
| 2017-01-17 | $26.18 | $26.18 | 464,000 | — | — |
| 2017-01-13 | $26.51 | $26.51 | 356,300 | — | — |
| 2017-01-12 | $26.58 | $26.58 | 477,700 | — | — |
| 2017-01-11 | $26.82 | $26.82 | 816,400 | — | — |
| 2017-01-10 | $26.90 | $26.90 | 207,600 | — | — |
| 2017-01-09 | $26.85 | $26.85 | 255,100 | — | — |
| 2017-01-06 | $27.04 | $27.04 | 229,600 | — | — |
| 2017-01-05 | $26.69 | $26.69 | 552,900 | — | — |
| 2017-01-04 | $27.29 | $27.29 | 388,500 | — | — |
| 2017-01-03 | $27.73 | $27.73 | 540,900 | — | — |