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
- 2016-06-10 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 | $21.45 | $21.45 | 213,400 | — | — |
| 2017-12-28 | $21.36 | $21.36 | 165,500 | — | — |
| 2017-12-27 | $21.20 | $21.20 | 133,700 | — | — |
| 2017-12-26 | $21.10 | $21.10 | 96,200 | — | — |
| 2017-12-22 | $21.07 | $21.07 | 137,300 | — | — |
| 2017-12-21 | $21.14 | $21.14 | 174,800 | — | — |
| 2017-12-20 | $21.28 | $21.28 | 199,900 | — | — |
| 2017-12-19 | $21.34 | $21.34 | 350,900 | — | — |
| 2017-12-18 | $21.37 | $21.37 | 283,800 | — | — |
| 2017-12-15 | $20.87 | $20.87 | 505,000 | — | — |
| 2017-12-14 | $20.53 | $20.53 | 280,800 | — | — |
| 2017-12-13 | $21.05 | $21.05 | 332,200 | — | — |
| 2017-12-12 | $20.95 | $20.95 | 106,700 | — | — |
| 2017-12-11 | $21.04 | $21.04 | 313,700 | — | — |
| 2017-12-08 | $21.07 | $21.07 | 322,900 | — | — |
| 2017-12-07 | $21.43 | $21.43 | 364,100 | — | — |
| 2017-12-06 | $21.21 | $21.21 | 254,000 | — | — |
| 2017-12-05 | $21.05 | $21.05 | 401,100 | — | — |
| 2017-12-04 | $21.16 | $21.16 | 429,800 | — | — |
| 2017-12-01 | $21.23 | $21.23 | 250,800 | — | — |
| 2017-11-30 | $21.28 | $21.28 | 563,900 | — | — |
| 2017-11-29 | $22.03 | $22.03 | 878,800 | — | — |
| 2017-11-28 | $20.01 | $20.01 | 432,300 | — | — |
| 2017-11-27 | $19.61 | $19.61 | 285,900 | — | — |
| 2017-11-24 | $19.93 | $19.93 | 73,600 | — | — |
| 2017-11-22 | $20.00 | $20.00 | 165,500 | — | — |
| 2017-11-21 | $19.84 | $19.84 | 236,600 | — | — |
| 2017-11-20 | $19.74 | $19.74 | 200,100 | — | — |
| 2017-11-17 | $19.56 | $19.56 | 183,400 | — | — |
| 2017-11-16 | $19.39 | $19.39 | 245,000 | — | — |
| 2017-11-15 | $18.98 | $18.98 | 139,100 | — | — |
| 2017-11-14 | $19.16 | $19.16 | 203,400 | — | — |
| 2017-11-13 | $19.13 | $19.13 | 98,900 | — | — |
| 2017-11-10 | $19.35 | $19.35 | 114,500 | — | — |
| 2017-11-09 | $19.21 | $19.21 | 191,800 | — | — |
| 2017-11-08 | $19.39 | $19.39 | 281,700 | — | — |
| 2017-11-07 | $18.99 | $18.99 | 672,700 | — | — |
| 2017-11-06 | $18.90 | $18.90 | 558,100 | — | — |
| 2017-11-03 | $19.04 | $19.04 | 540,400 | — | — |
| 2017-11-02 | $19.02 | $19.02 | 327,300 | — | — |
| 2017-11-01 | $19.20 | $19.20 | 379,000 | — | — |
| 2017-10-31 | $19.31 | $19.31 | 544,400 | — | — |
| 2017-10-30 | $19.26 | $19.26 | 375,300 | — | — |
| 2017-10-27 | $19.62 | $19.62 | 336,100 | — | — |
| 2017-10-26 | $19.53 | $19.53 | 322,100 | — | — |
| 2017-10-25 | $19.50 | $19.50 | 319,600 | — | — |
| 2017-10-24 | $19.99 | $19.99 | 367,800 | — | — |
| 2017-10-23 | $19.77 | $19.77 | 316,100 | — | — |
| 2017-10-20 | $20.00 | $20.00 | 324,900 | — | — |
| 2017-10-19 | $19.82 | $19.82 | 248,200 | — | — |
| 2017-10-18 | $19.55 | $19.55 | 505,000 | — | — |
| 2017-10-17 | $19.27 | $19.27 | 147,100 | — | — |
| 2017-10-16 | $19.46 | $19.46 | 624,300 | — | — |
| 2017-10-13 | $19.29 | $19.29 | 346,000 | — | — |
| 2017-10-12 | $19.23 | $19.23 | 405,100 | — | — |
| 2017-10-11 | $19.15 | $19.15 | 720,500 | — | — |
| 2017-10-10 | $19.63 | $19.63 | 406,300 | — | — |
| 2017-10-09 | $19.79 | $19.79 | 186,500 | — | — |
| 2017-10-06 | $19.60 | $19.60 | 196,900 | — | — |
| 2017-10-05 | $19.77 | $19.77 | 227,000 | — | — |
| 2017-10-04 | $19.76 | $19.76 | 356,200 | — | — |
| 2017-10-03 | $19.80 | $19.80 | 368,000 | — | — |
| 2017-10-02 | $19.64 | $19.64 | 265,300 | — | — |
| 2017-09-29 | $19.51 | $19.51 | 445,100 | — | — |
| 2017-09-28 | $19.58 | $19.58 | 500,400 | — | — |
| 2017-09-27 | $19.55 | $19.55 | 548,200 | — | — |
| 2017-09-26 | $18.73 | $18.73 | 271,100 | — | — |
| 2017-09-25 | $18.50 | $18.50 | 252,300 | — | — |
| 2017-09-22 | $18.56 | $18.56 | 238,700 | — | — |
| 2017-09-21 | $18.42 | $18.42 | 318,500 | — | — |
| 2017-09-20 | $18.40 | $18.40 | 404,500 | — | — |
| 2017-09-19 | $18.75 | $18.75 | 527,900 | — | — |
| 2017-09-18 | $18.50 | $18.50 | 203,800 | — | — |
| 2017-09-15 | $18.47 | $18.47 | 503,200 | — | — |
| 2017-09-14 | $18.33 | $18.33 | 226,000 | — | — |
| 2017-09-13 | $18.44 | $18.44 | 334,800 | — | — |
| 2017-09-12 | $18.32 | $18.32 | 347,300 | — | — |
| 2017-09-11 | $17.95 | $17.95 | 348,100 | — | — |
| 2017-09-08 | $17.66 | $17.66 | 350,000 | — | — |
| 2017-09-07 | $17.57 | $17.57 | 383,600 | — | — |
| 2017-09-06 | $17.43 | $17.43 | 368,500 | — | — |
| 2017-09-05 | $17.22 | $17.22 | 341,200 | — | — |
| 2017-09-01 | $17.11 | $17.11 | 213,800 | — | — |
| 2017-08-31 | $16.66 | $16.66 | 357,700 | — | — |
| 2017-08-30 | $16.55 | $16.55 | 242,100 | — | — |
| 2017-08-29 | $16.44 | $16.44 | 353,700 | — | — |
| 2017-08-28 | $16.66 | $16.66 | 359,500 | — | — |
| 2017-08-25 | $16.04 | $16.04 | 282,300 | — | — |
| 2017-08-24 | $16.20 | $16.20 | 563,000 | — | — |
| 2017-08-23 | $15.87 | $15.87 | 313,300 | — | — |
| 2017-08-22 | $15.87 | $15.87 | 295,000 | — | — |
| 2017-08-21 | $16.11 | $16.11 | 191,600 | — | — |
| 2017-08-18 | $16.31 | $16.31 | 368,600 | — | — |
| 2017-08-17 | $16.15 | $16.15 | 471,800 | — | — |
| 2017-08-16 | $16.69 | $16.69 | 277,900 | — | — |
| 2017-08-15 | $16.74 | $16.74 | 289,100 | — | — |
| 2017-08-14 | $16.93 | $16.93 | 532,000 | — | — |
| 2017-08-11 | $17.72 | $17.72 | 662,500 | — | — |
| 2017-08-10 | $16.89 | $16.89 | 853,600 | — | — |
| 2017-08-09 | $17.76 | $17.76 | 1,874,100 | — | — |
| 2017-08-08 | $16.28 | $16.28 | 2,391,300 | — | — |
| 2017-08-07 | $20.67 | $20.67 | 519,800 | — | — |
| 2017-08-04 | $20.76 | $20.76 | 212,200 | — | — |
| 2017-08-03 | $20.60 | $20.60 | 268,300 | — | — |
| 2017-08-02 | $20.57 | $20.57 | 778,900 | — | — |
| 2017-08-01 | $20.45 | $20.45 | 844,800 | — | — |
| 2017-07-31 | $20.82 | $20.82 | 460,400 | — | — |
| 2017-07-28 | $20.93 | $20.93 | 210,400 | — | — |
| 2017-07-27 | $21.28 | $21.28 | 344,200 | — | — |
| 2017-07-26 | $21.32 | $21.32 | 1,636,300 | — | — |
| 2017-07-25 | $21.24 | $21.24 | 262,600 | — | — |
| 2017-07-24 | $21.12 | $21.12 | 261,800 | — | — |
| 2017-07-21 | $21.10 | $21.10 | 528,200 | — | — |
| 2017-07-20 | $21.27 | $21.27 | 1,500,600 | — | — |
| 2017-07-19 | $21.75 | $21.75 | 883,700 | — | — |
| 2017-07-18 | $22.05 | $22.05 | 335,600 | — | — |
| 2017-07-17 | $22.43 | $22.43 | 309,100 | — | — |
| 2017-07-14 | $22.79 | $22.79 | 302,400 | — | — |
| 2017-07-13 | $22.87 | $22.87 | 532,300 | — | — |
| 2017-07-12 | $23.21 | $23.21 | 473,900 | — | — |
| 2017-07-11 | $23.02 | $23.02 | 146,200 | — | — |
| 2017-07-10 | $22.95 | $22.95 | 274,200 | — | — |
| 2017-07-07 | $22.79 | $22.79 | 266,100 | — | — |
| 2017-07-06 | $22.64 | $22.64 | 379,700 | — | — |
| 2017-07-05 | $22.94 | $22.94 | 235,400 | — | — |
| 2017-07-03 | $22.67 | $22.67 | 110,200 | — | — |
| 2017-06-30 | $22.55 | $22.55 | 347,200 | — | — |
| 2017-06-29 | $22.43 | $22.43 | 310,400 | — | — |
| 2017-06-28 | $22.63 | $22.63 | 297,100 | — | — |
| 2017-06-27 | $22.44 | $22.44 | 318,600 | — | — |
| 2017-06-26 | $22.50 | $22.50 | 230,300 | — | — |
| 2017-06-23 | $22.49 | $22.49 | 2,542,100 | — | — |
| 2017-06-22 | $22.17 | $22.17 | 452,600 | — | — |
| 2017-06-21 | $22.38 | $22.38 | 518,500 | — | — |
| 2017-06-20 | $22.33 | $22.33 | 451,100 | — | — |
| 2017-06-19 | $22.36 | $22.36 | 530,500 | — | — |
| 2017-06-16 | $21.91 | $21.91 | 402,500 | — | — |
| 2017-06-15 | $21.79 | $21.79 | 337,400 | — | — |
| 2017-06-14 | $22.12 | $22.12 | 360,100 | — | — |
| 2017-06-13 | $22.26 | $22.26 | 299,800 | — | — |
| 2017-06-12 | $21.83 | $21.83 | 307,300 | — | — |
| 2017-06-09 | $21.80 | $21.80 | 418,100 | — | — |
| 2017-06-08 | $22.19 | $22.19 | 371,100 | — | — |
| 2017-06-07 | $21.55 | $21.55 | 372,300 | — | — |
| 2017-06-06 | $21.63 | $21.63 | 215,800 | — | — |
| 2017-06-05 | $21.63 | $21.63 | 181,700 | — | — |
| 2017-06-02 | $21.96 | $21.96 | 315,400 | — | — |
| 2017-06-01 | $21.75 | $21.75 | 309,200 | — | — |
| 2017-05-31 | $20.86 | $20.86 | 313,200 | — | — |
| 2017-05-30 | $21.23 | $21.23 | 278,700 | — | — |
| 2017-05-26 | $21.50 | $21.50 | 271,500 | — | — |
| 2017-05-25 | $21.50 | $21.50 | 245,000 | — | — |
| 2017-05-24 | $21.46 | $21.46 | 340,900 | — | — |
| 2017-05-23 | $21.54 | $21.54 | 344,400 | — | — |
| 2017-05-22 | $21.62 | $21.62 | 404,700 | — | — |
| 2017-05-19 | $21.60 | $21.60 | 573,100 | — | — |
| 2017-05-18 | $21.65 | $21.65 | 622,300 | — | — |
| 2017-05-17 | $21.16 | $21.16 | 410,200 | — | — |
| 2017-05-16 | $22.40 | $22.40 | 364,200 | — | — |
| 2017-05-15 | $23.02 | $23.02 | 684,200 | — | — |
| 2017-05-12 | $22.11 | $22.11 | 522,200 | — | — |
| 2017-05-11 | $23.06 | $23.06 | 568,200 | — | — |
| 2017-05-10 | $23.01 | $23.01 | 655,700 | — | — |
| 2017-05-09 | $23.01 | $23.01 | 1,286,900 | — | — |
| 2017-05-08 | $26.44 | $26.44 | 321,300 | — | — |
| 2017-05-05 | $25.83 | $25.83 | 150,800 | — | — |
| 2017-05-04 | $26.06 | $26.06 | 202,200 | — | — |
| 2017-05-03 | $26.15 | $26.15 | 206,100 | — | — |
| 2017-05-02 | $25.97 | $25.97 | 244,100 | — | — |
| 2017-05-01 | $26.08 | $26.08 | 229,400 | — | — |
| 2017-04-28 | $26.26 | $26.26 | 301,800 | — | — |
| 2017-04-27 | $26.24 | $26.24 | 178,200 | — | — |
| 2017-04-26 | $26.47 | $26.47 | 353,600 | — | — |
| 2017-04-25 | $26.14 | $26.14 | 160,400 | — | — |
| 2017-04-24 | $25.87 | $25.87 | 431,700 | — | — |
| 2017-04-21 | $25.68 | $25.68 | 168,700 | — | — |
| 2017-04-20 | $25.84 | $25.84 | 160,300 | — | — |
| 2017-04-19 | $25.39 | $25.39 | 195,900 | — | — |
| 2017-04-18 | $25.25 | $25.25 | 79,200 | — | — |
| 2017-04-17 | $25.40 | $25.40 | 123,100 | — | — |
| 2017-04-13 | $25.08 | $25.08 | 209,200 | — | — |
| 2017-04-12 | $25.17 | $25.17 | 233,100 | — | — |
| 2017-04-11 | $26.04 | $26.04 | 137,400 | — | — |
| 2017-04-10 | $25.79 | $25.79 | 244,500 | — | — |
| 2017-04-07 | $25.89 | $25.89 | 237,800 | — | — |
| 2017-04-06 | $25.67 | $25.67 | 133,500 | — | — |
| 2017-04-05 | $25.49 | $25.49 | 237,900 | — | — |
| 2017-04-04 | $25.69 | $25.69 | 268,700 | — | — |
| 2017-04-03 | $25.66 | $25.66 | 211,100 | — | — |
| 2017-03-31 | $26.28 | $26.28 | 266,600 | — | — |
| 2017-03-30 | $25.99 | $25.99 | 230,900 | — | — |
| 2017-03-29 | $25.58 | $25.58 | 196,100 | — | — |
| 2017-03-28 | $25.58 | $25.58 | 201,000 | — | — |
| 2017-03-27 | $25.57 | $25.57 | 218,700 | — | — |
| 2017-03-24 | $25.54 | $25.54 | 318,100 | — | — |
| 2017-03-23 | $25.81 | $25.81 | 202,100 | — | — |
| 2017-03-22 | $26.07 | $26.07 | 373,900 | — | — |
| 2017-03-21 | $25.60 | $25.60 | 506,900 | — | — |
| 2017-03-20 | $26.11 | $26.11 | 503,700 | — | — |
| 2017-03-17 | $26.14 | $26.14 | 338,800 | — | — |
| 2017-03-16 | $25.85 | $25.85 | 313,000 | — | — |
| 2017-03-15 | $25.82 | $25.82 | 210,200 | — | — |
| 2017-03-14 | $25.72 | $25.72 | 212,200 | — | — |
| 2017-03-13 | $25.52 | $25.52 | 262,100 | — | — |
| 2017-03-10 | $25.59 | $25.59 | 257,100 | — | — |
| 2017-03-09 | $25.22 | $25.22 | 144,500 | — | — |
| 2017-03-08 | $25.43 | $25.43 | 329,800 | — | — |
| 2017-03-07 | $25.35 | $25.35 | 482,600 | — | — |
| 2017-03-06 | $25.52 | $25.52 | 228,800 | — | — |
| 2017-03-03 | $26.14 | $26.14 | 412,300 | — | — |
| 2017-03-02 | $25.93 | $25.93 | 446,300 | — | — |
| 2017-03-01 | $26.99 | $26.99 | 581,500 | — | — |
| 2017-02-28 | $26.22 | $26.22 | 667,500 | — | — |
| 2017-02-27 | $26.32 | $26.32 | 861,400 | — | — |
| 2017-02-24 | $25.77 | $25.77 | 423,000 | — | — |
| 2017-02-23 | $26.00 | $26.00 | 609,500 | — | — |
| 2017-02-22 | $26.13 | $26.13 | 1,298,700 | — | — |
| 2017-02-21 | $25.92 | $25.92 | 1,321,100 | — | — |
| 2017-02-17 | $25.60 | $25.60 | 5,749,500 | — | — |
| 2017-02-16 | $25.51 | $25.51 | 962,100 | — | — |
| 2017-02-15 | $26.48 | $26.48 | 285,300 | — | — |
| 2017-02-14 | $26.33 | $26.33 | 281,100 | — | — |
| 2017-02-13 | $25.74 | $25.74 | 142,500 | — | — |
| 2017-02-10 | $26.36 | $26.36 | 197,200 | — | — |
| 2017-02-09 | $26.10 | $26.10 | 372,000 | — | — |
| 2017-02-08 | $26.41 | $26.41 | 245,500 | — | — |
| 2017-02-07 | $26.31 | $26.31 | 1,041,300 | — | — |
| 2017-02-06 | $26.48 | $26.48 | 484,300 | — | — |
| 2017-02-03 | $27.11 | $27.11 | 332,300 | — | — |
| 2017-02-02 | $27.05 | $27.05 | 297,500 | — | — |
| 2017-02-01 | $27.26 | $27.26 | 392,700 | — | — |
| 2017-01-31 | $26.72 | $26.72 | 451,900 | — | — |
| 2017-01-30 | $26.53 | $26.53 | 329,000 | — | — |
| 2017-01-27 | $26.79 | $26.79 | 381,400 | — | — |
| 2017-01-26 | $26.60 | $26.60 | 370,800 | — | — |
| 2017-01-25 | $26.58 | $26.58 | 396,500 | — | — |
| 2017-01-24 | $26.12 | $26.12 | 448,300 | — | — |
| 2017-01-23 | $25.64 | $25.64 | 322,300 | — | — |
| 2017-01-20 | $25.53 | $25.53 | 575,900 | — | — |
| 2017-01-19 | $25.52 | $25.52 | 566,400 | — | — |
| 2017-01-18 | $25.81 | $25.81 | 379,600 | — | — |
| 2017-01-17 | $25.04 | $25.04 | 298,400 | — | — |
| 2017-01-13 | $25.23 | $25.23 | 317,400 | — | — |
| 2017-01-12 | $24.58 | $24.58 | 228,200 | — | — |
| 2017-01-11 | $24.93 | $24.93 | 218,400 | — | — |
| 2017-01-10 | $24.26 | $24.26 | 304,800 | — | — |
| 2017-01-09 | $22.97 | $22.97 | 271,300 | — | — |
| 2017-01-06 | $23.49 | $23.49 | 261,100 | — | — |
| 2017-01-05 | $23.74 | $23.74 | 382,200 | — | — |
| 2017-01-04 | $23.80 | $23.80 | 386,800 | — | — |
| 2017-01-03 | $23.99 | $23.99 | 310,600 | — | — |