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
- 2013-03-13 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 | $20.75 | $26.08 | 236,100 | — | — |
| 2017-12-28 | $20.78 | $26.12 | 82,600 | — | — |
| 2017-12-27 | $20.64 | $25.94 | 714,100 | — | — |
| 2017-12-26 | $20.73 | $26.06 | 311,400 | — | — |
| 2017-12-22 | $20.67 | $25.98 | 977,600 | — | — |
| 2017-12-21 | $20.54 | $25.82 | 397,100 | — | — |
| 2017-12-20 | $20.49 | $25.76 | 159,300 | — | — |
| 2017-12-19 | $20.50 | $25.77 | 301,500 | — | — |
| 2017-12-18 | $20.73 | $26.06 | 132,800 | — | — |
| 2017-12-15 | $20.51 | $25.78 | 276,600 | — | — |
| 2017-12-14 | $20.64 | $25.94 | 597,900 | — | — |
| 2017-12-13 | $20.52 | $25.79 | 506,100 | — | — |
| 2017-12-12 | $20.40 | $25.64 | 157,500 | — | — |
| 2017-12-11 | $20.23 | $25.43 | 680,200 | — | — |
| 2017-12-08 | $19.91 | $25.03 | 243,600 | — | — |
| 2017-12-07 | $19.91 | $25.03 | 341,300 | — | — |
| 2017-12-06 | $19.62 | $24.66 | 91,500 | — | — |
| 2017-12-05 | $19.90 | $25.01 | 403,200 | — | — |
| 2017-12-04 | $20.04 | $25.19 | 569,100 | — | — |
| 2017-12-01 | $20.09 | $25.25 | 106,900 | — | — |
| 2017-11-30 | $19.86 | $24.96 | 83,900 | — | — |
| 2017-11-29 | $19.07 | $23.97 | 35,800 | — | — |
| 2017-11-28 | $19.28 | $24.24 | 125,900 | — | — |
| 2017-11-27 | $19.62 | $24.29 | 383,700 | — | — |
| 2017-11-24 | $19.84 | $24.56 | 5,500 | — | — |
| 2017-11-22 | $19.89 | $24.62 | 247,500 | — | — |
| 2017-11-21 | $19.72 | $24.41 | 673,400 | — | — |
| 2017-11-20 | $20.02 | $24.79 | 217,400 | — | — |
| 2017-11-17 | $19.95 | $24.70 | 196,100 | — | — |
| 2017-11-16 | $19.94 | $24.69 | 353,100 | — | — |
| 2017-11-15 | $19.99 | $24.75 | 208,900 | — | — |
| 2017-11-14 | $19.86 | $24.59 | 20,100 | — | — |
| 2017-11-13 | $20.17 | $24.97 | 51,900 | — | — |
| 2017-11-10 | $20.55 | $25.44 | 105,700 | — | — |
| 2017-11-09 | $20.60 | $25.50 | 68,500 | — | — |
| 2017-11-08 | $20.72 | $25.65 | 54,000 | — | — |
| 2017-11-07 | $20.96 | $25.95 | 15,100 | — | — |
| 2017-11-06 | $20.75 | $25.69 | 130,800 | — | — |
| 2017-11-03 | $20.46 | $25.33 | 24,700 | — | — |
| 2017-11-02 | $20.43 | $25.29 | 28,500 | — | — |
| 2017-11-01 | $20.82 | $25.78 | 67,400 | — | — |
| 2017-10-31 | $20.55 | $25.44 | 20,500 | — | — |
| 2017-10-30 | $20.45 | $25.32 | 31,900 | — | — |
| 2017-10-27 | $20.41 | $25.27 | 40,200 | — | — |
| 2017-10-26 | $20.04 | $24.81 | 16,200 | — | — |
| 2017-10-25 | $19.73 | $24.43 | 43,700 | — | — |
| 2017-10-24 | $20.25 | $25.07 | 62,300 | — | — |
| 2017-10-23 | $20.36 | $25.21 | 61,800 | — | — |
| 2017-10-20 | $20.64 | $25.55 | 39,800 | — | — |
| 2017-10-19 | $20.82 | $25.78 | 131,200 | — | — |
| 2017-10-18 | $20.84 | $25.80 | 22,200 | — | — |
| 2017-10-17 | $21.17 | $26.21 | 39,500 | — | — |
| 2017-10-16 | $21.24 | $26.30 | 21,100 | — | — |
| 2017-10-13 | $21.35 | $26.43 | 37,200 | — | — |
| 2017-10-12 | $21.53 | $26.66 | 10,000 | — | — |
| 2017-10-11 | $21.69 | $26.85 | 149,300 | — | — |
| 2017-10-10 | $21.58 | $26.72 | 23,700 | — | — |
| 2017-10-09 | $21.55 | $26.68 | 6,400 | — | — |
| 2017-10-06 | $21.63 | $26.78 | 9,700 | — | — |
| 2017-10-05 | $21.67 | $26.83 | 31,500 | — | — |
| 2017-10-04 | $21.42 | $26.52 | 18,000 | — | — |
| 2017-10-03 | $21.45 | $26.56 | 46,300 | — | — |
| 2017-10-02 | $21.42 | $26.52 | 12,400 | — | — |
| 2017-09-29 | $21.37 | $26.46 | 52,700 | — | — |
| 2017-09-28 | $21.29 | $26.36 | 66,000 | — | — |
| 2017-09-27 | $21.31 | $26.38 | 23,700 | — | — |
| 2017-09-26 | $21.55 | $26.68 | 13,100 | — | — |
| 2017-09-25 | $21.60 | $26.74 | 24,500 | — | — |
| 2017-09-22 | $21.16 | $26.20 | 32,500 | — | — |
| 2017-09-21 | $21.20 | $26.25 | 23,000 | — | — |
| 2017-09-20 | $21.41 | $26.51 | 12,300 | — | — |
| 2017-09-19 | $21.45 | $26.56 | 190,800 | — | — |
| 2017-09-18 | $21.55 | $26.68 | 95,800 | — | — |
| 2017-09-15 | $21.48 | $26.59 | 5,300 | — | — |
| 2017-09-14 | $21.63 | $26.78 | 22,600 | — | — |
| 2017-09-13 | $21.58 | $26.72 | 54,300 | — | — |
| 2017-09-12 | $21.43 | $26.53 | 340,600 | — | — |
| 2017-09-11 | $21.45 | $26.56 | 41,900 | — | — |
| 2017-09-08 | $21.25 | $26.31 | 49,200 | — | — |
| 2017-09-07 | $21.44 | $26.54 | 49,300 | — | — |
| 2017-09-06 | $21.43 | $26.53 | 24,900 | — | — |
| 2017-09-05 | $21.33 | $26.41 | 9,200 | — | — |
| 2017-09-01 | $21.45 | $26.56 | 105,800 | — | — |
| 2017-08-31 | $21.26 | $26.32 | 86,600 | — | — |
| 2017-08-30 | $20.89 | $25.86 | 211,300 | — | — |
| 2017-08-29 | $20.72 | $25.65 | 114,800 | — | — |
| 2017-08-28 | $20.63 | $25.54 | 150,300 | — | — |
| 2017-08-25 | $20.83 | $25.79 | 21,100 | — | — |
| 2017-08-24 | $20.76 | $25.70 | 50,800 | — | — |
| 2017-08-23 | $21.08 | $25.72 | 25,800 | — | — |
| 2017-08-22 | $20.80 | $25.38 | 12,900 | — | — |
| 2017-08-21 | $20.44 | $24.94 | 164,100 | — | — |
| 2017-08-18 | $20.71 | $25.27 | 50,900 | — | — |
| 2017-08-17 | $20.75 | $25.32 | 59,400 | — | — |
| 2017-08-16 | $20.85 | $25.44 | 27,700 | — | — |
| 2017-08-15 | $21.02 | $25.65 | 37,200 | — | — |
| 2017-08-14 | $21.38 | $26.09 | 8,700 | — | — |
| 2017-08-11 | $21.28 | $25.97 | 97,900 | — | — |
| 2017-08-10 | $21.47 | $26.20 | 46,800 | — | — |
| 2017-08-09 | $21.73 | $26.52 | 65,600 | — | — |
| 2017-08-08 | $21.55 | $26.30 | 217,200 | — | — |
| 2017-08-07 | $22.30 | $27.21 | 33,200 | — | — |
| 2017-08-04 | $22.41 | $27.35 | 62,000 | — | — |
| 2017-08-03 | $22.51 | $27.47 | 72,700 | — | — |
| 2017-08-02 | $22.84 | $27.87 | 91,200 | — | — |
| 2017-08-01 | $22.86 | $27.90 | 85,500 | — | — |
| 2017-07-31 | $22.80 | $27.82 | 8,000 | — | — |
| 2017-07-28 | $22.75 | $27.76 | 11,500 | — | — |
| 2017-07-27 | $22.75 | $27.76 | 45,800 | — | — |
| 2017-07-26 | $22.77 | $27.79 | 99,100 | — | — |
| 2017-07-25 | $22.79 | $27.81 | 30,000 | — | — |
| 2017-07-24 | $22.65 | $27.64 | 34,900 | — | — |
| 2017-07-21 | $22.55 | $27.52 | 14,900 | — | — |
| 2017-07-20 | $22.74 | $27.75 | 113,800 | — | — |
| 2017-07-19 | $22.84 | $27.87 | 6,400 | — | — |
| 2017-07-18 | $22.81 | $27.84 | 76,100 | — | — |
| 2017-07-17 | $22.71 | $27.71 | 66,900 | — | — |
| 2017-07-14 | $22.72 | $27.73 | 26,000 | — | — |
| 2017-07-13 | $22.48 | $27.43 | 24,500 | — | — |
| 2017-07-12 | $22.48 | $27.43 | 31,700 | — | — |
| 2017-07-11 | $22.18 | $27.07 | 11,500 | — | — |
| 2017-07-10 | $22.24 | $27.14 | 16,200 | — | — |
| 2017-07-07 | $22.36 | $27.29 | 25,000 | — | — |
| 2017-07-06 | $22.29 | $27.20 | 31,300 | — | — |
| 2017-07-05 | $22.32 | $27.24 | 15,600 | — | — |
| 2017-07-03 | $22.64 | $27.63 | 5,700 | — | — |
| 2017-06-30 | $22.29 | $27.20 | 22,600 | — | — |
| 2017-06-29 | $22.17 | $27.05 | 42,700 | — | — |
| 2017-06-28 | $22.05 | $26.91 | 111,700 | — | — |
| 2017-06-27 | $21.72 | $26.51 | 61,200 | — | — |
| 2017-06-26 | $21.86 | $26.68 | 32,300 | — | — |
| 2017-06-23 | $21.49 | $26.22 | 45,500 | — | — |
| 2017-06-22 | $21.06 | $25.70 | 66,300 | — | — |
| 2017-06-21 | $20.91 | $25.52 | 78,700 | — | — |
| 2017-06-20 | $20.94 | $25.55 | 98,100 | — | — |
| 2017-06-19 | $21.54 | $26.29 | 49,100 | — | — |
| 2017-06-16 | $21.71 | $26.49 | 71,900 | — | — |
| 2017-06-15 | $21.33 | $26.03 | 63,900 | — | — |
| 2017-06-14 | $21.48 | $26.21 | 68,900 | — | — |
| 2017-06-13 | $21.89 | $26.71 | 114,400 | — | — |
| 2017-06-12 | $21.95 | $26.79 | 48,800 | — | — |
| 2017-06-09 | $21.95 | $26.79 | 50,500 | — | — |
| 2017-06-08 | $21.75 | $26.54 | 63,600 | — | — |
| 2017-06-07 | $21.92 | $26.75 | 68,800 | — | — |
| 2017-06-06 | $22.24 | $27.14 | 61,000 | — | — |
| 2017-06-05 | $22.13 | $27.01 | 62,800 | — | — |
| 2017-06-02 | $22.10 | $26.97 | 60,200 | — | — |
| 2017-06-01 | $22.20 | $27.09 | 19,200 | — | — |
| 2017-05-31 | $22.12 | $26.99 | 20,900 | — | — |
| 2017-05-30 | $22.22 | $27.12 | 87,100 | — | — |
| 2017-05-26 | $22.67 | $27.66 | 228,500 | — | — |
| 2017-05-25 | $22.72 | $27.73 | 73,100 | — | — |
| 2017-05-24 | $22.97 | $28.03 | 53,800 | — | — |
| 2017-05-23 | $23.29 | $28.09 | 127,300 | — | — |
| 2017-05-22 | $23.20 | $27.98 | 31,200 | — | — |
| 2017-05-19 | $23.07 | $27.83 | 29,200 | — | — |
| 2017-05-18 | $22.70 | $27.38 | 103,700 | — | — |
| 2017-05-17 | $22.77 | $27.46 | 46,300 | — | — |
| 2017-05-16 | $23.10 | $27.86 | 47,500 | — | — |
| 2017-05-15 | $23.27 | $28.07 | 216,700 | — | — |
| 2017-05-12 | $23.20 | $27.98 | 45,300 | — | — |
| 2017-05-11 | $23.07 | $27.83 | 49,100 | — | — |
| 2017-05-10 | $23.22 | $28.01 | 30,300 | — | — |
| 2017-05-09 | $22.88 | $27.60 | 45,600 | — | — |
| 2017-05-08 | $23.17 | $27.95 | 41,000 | — | — |
| 2017-05-05 | $23.08 | $27.84 | 109,300 | — | — |
| 2017-05-04 | $22.53 | $27.17 | 24,600 | — | — |
| 2017-05-03 | $23.26 | $28.05 | 41,800 | — | — |
| 2017-05-02 | $23.48 | $28.32 | 91,700 | — | — |
| 2017-05-01 | $23.57 | $28.43 | 21,400 | — | — |
| 2017-04-28 | $23.59 | $28.45 | 65,600 | — | — |
| 2017-04-27 | $23.48 | $28.32 | 29,200 | — | — |
| 2017-04-26 | $23.75 | $28.65 | 22,600 | — | — |
| 2017-04-25 | $23.82 | $28.73 | 39,600 | — | — |
| 2017-04-24 | $23.50 | $28.34 | 6,500 | — | — |
| 2017-04-21 | $23.34 | $28.15 | 10,700 | — | — |
| 2017-04-20 | $23.41 | $28.24 | 42,300 | — | — |
| 2017-04-19 | $23.46 | $28.30 | 16,100 | — | — |
| 2017-04-18 | $23.57 | $28.43 | 49,300 | — | — |
| 2017-04-17 | $23.54 | $28.39 | 29,000 | — | — |
| 2017-04-13 | $23.54 | $28.39 | 22,600 | — | — |
| 2017-04-12 | $23.85 | $28.77 | 54,000 | — | — |
| 2017-04-11 | $23.81 | $28.72 | 105,000 | — | — |
| 2017-04-10 | $23.92 | $28.85 | 67,800 | — | — |
| 2017-04-07 | $24.06 | $29.02 | 36,900 | — | — |
| 2017-04-06 | $24.15 | $29.13 | 8,600 | — | — |
| 2017-04-05 | $23.85 | $28.77 | 9,100 | — | — |
| 2017-04-04 | $23.91 | $28.84 | 71,100 | — | — |
| 2017-04-03 | $23.85 | $28.77 | 30,000 | — | — |
| 2017-03-31 | $23.89 | $28.81 | 22,100 | — | — |
| 2017-03-30 | $23.57 | $28.43 | 159,300 | — | — |
| 2017-03-29 | $23.66 | $28.54 | 57,700 | — | — |
| 2017-03-28 | $23.33 | $28.14 | 79,900 | — | — |
| 2017-03-27 | $23.22 | $28.01 | 30,900 | — | — |
| 2017-03-24 | $23.35 | $28.16 | 32,100 | — | — |
| 2017-03-23 | $23.21 | $27.99 | 29,100 | — | — |
| 2017-03-22 | $23.16 | $27.93 | 222,600 | — | — |
| 2017-03-21 | $23.18 | $27.96 | 74,500 | — | — |
| 2017-03-20 | $23.34 | $28.15 | 24,600 | — | — |
| 2017-03-17 | $23.41 | $28.24 | 77,000 | — | — |
| 2017-03-16 | $23.60 | $28.46 | 61,900 | — | — |
| 2017-03-15 | $23.70 | $28.59 | 63,200 | — | — |
| 2017-03-14 | $23.30 | $28.10 | 59,300 | — | — |
| 2017-03-13 | $23.66 | $28.54 | 190,400 | — | — |
| 2017-03-10 | $23.66 | $28.54 | 38,400 | — | — |
| 2017-03-09 | $23.65 | $28.52 | 62,100 | — | — |
| 2017-03-08 | $23.81 | $28.72 | 41,500 | — | — |
| 2017-03-07 | $24.24 | $29.24 | 29,300 | — | — |
| 2017-03-06 | $24.15 | $29.13 | 153,200 | — | — |
| 2017-03-03 | $24.07 | $29.03 | 29,200 | — | — |
| 2017-03-02 | $24.14 | $29.12 | 33,400 | — | — |
| 2017-03-01 | $24.25 | $29.25 | 58,200 | — | — |
| 2017-02-28 | $23.97 | $28.91 | 28,700 | — | — |
| 2017-02-27 | $23.92 | $28.85 | 44,200 | — | — |
| 2017-02-24 | $24.08 | $28.70 | 42,100 | — | — |
| 2017-02-23 | $24.33 | $29.00 | 25,300 | — | — |
| 2017-02-22 | $24.35 | $29.02 | 44,400 | — | — |
| 2017-02-21 | $24.80 | $29.56 | 18,200 | — | — |
| 2017-02-17 | $24.53 | $29.24 | 21,400 | — | — |
| 2017-02-16 | $24.61 | $29.33 | 22,600 | — | — |
| 2017-02-15 | $24.87 | $29.64 | 14,200 | — | — |
| 2017-02-14 | $24.84 | $29.61 | 157,800 | — | — |
| 2017-02-13 | $24.69 | $29.43 | 82,800 | — | — |
| 2017-02-10 | $24.60 | $29.32 | 44,800 | — | — |
| 2017-02-09 | $25.72 | $30.65 | 57,800 | — | — |
| 2017-02-08 | $24.52 | $29.22 | 106,000 | — | — |
| 2017-02-07 | $24.44 | $29.13 | 69,200 | — | — |
| 2017-02-06 | $24.81 | $29.57 | 194,700 | — | — |
| 2017-02-03 | $24.89 | $29.67 | 47,200 | — | — |
| 2017-02-02 | $24.61 | $29.33 | 71,200 | — | — |
| 2017-02-01 | $25.01 | $29.81 | 103,100 | — | — |
| 2017-01-31 | $24.12 | $28.75 | 31,100 | — | — |
| 2017-01-30 | $23.97 | $28.57 | 95,200 | — | — |
| 2017-01-27 | $24.50 | $29.20 | 39,000 | — | — |
| 2017-01-26 | $24.63 | $29.36 | 73,300 | — | — |
| 2017-01-25 | $24.32 | $28.99 | 87,900 | — | — |
| 2017-01-24 | $23.99 | $28.59 | 74,200 | — | — |
| 2017-01-23 | $23.42 | $27.91 | 99,600 | — | — |
| 2017-01-20 | $23.34 | $27.82 | 42,200 | — | — |
| 2017-01-19 | $23.28 | $27.75 | 169,700 | — | — |
| 2017-01-18 | $23.56 | $28.08 | 124,600 | — | — |
| 2017-01-17 | $23.82 | $28.39 | 29,500 | — | — |
| 2017-01-13 | $23.65 | $28.19 | 81,500 | — | — |
| 2017-01-12 | $23.60 | $28.13 | 158,200 | — | — |
| 2017-01-11 | $23.68 | $28.22 | 114,400 | — | — |
| 2017-01-10 | $23.43 | $27.92 | 85,400 | — | — |
| 2017-01-09 | $23.84 | $28.41 | 109,300 | — | — |
| 2017-01-06 | $24.13 | $28.76 | 183,300 | — | — |
| 2017-01-05 | $24.08 | $28.70 | 57,800 | — | — |
| 2017-01-04 | $23.91 | $28.50 | 41,500 | — | — |
| 2017-01-03 | $23.75 | $28.31 | 76,600 | — | — |