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
- 2012-12-27 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 | $19.92 | $19.92 | 29,103 | — | — |
| 2017-12-28 | $20.25 | $20.25 | 23,527 | — | — |
| 2017-12-27 | $21.12 | $21.12 | 44,590 | — | — |
| 2017-12-26 | $20.79 | $20.79 | 15,610 | — | — |
| 2017-12-22 | $20.37 | $20.37 | 14,193 | — | — |
| 2017-12-21 | $20.07 | $20.07 | 27,960 | — | — |
| 2017-12-20 | $19.65 | $19.65 | 16,457 | — | — |
| 2017-12-19 | $19.02 | $19.02 | 15,517 | — | — |
| 2017-12-18 | $19.20 | $19.20 | 16,730 | — | — |
| 2017-12-15 | $19.20 | $19.20 | 10,630 | — | — |
| 2017-12-14 | $19.11 | $19.11 | 9,167 | — | — |
| 2017-12-13 | $19.20 | $19.20 | 19,827 | — | — |
| 2017-12-12 | $19.29 | $19.29 | 49,123 | — | — |
| 2017-12-11 | $20.70 | $20.70 | 80,270 | — | — |
| 2017-12-08 | $21.00 | $21.00 | 24,603 | — | — |
| 2017-12-07 | $21.00 | $21.00 | 23,680 | — | — |
| 2017-12-06 | $20.16 | $20.16 | 31,723 | — | — |
| 2017-12-05 | $20.91 | $20.91 | 28,740 | — | — |
| 2017-12-04 | $21.90 | $21.90 | 56,663 | — | — |
| 2017-12-01 | $21.21 | $21.21 | 21,697 | — | — |
| 2017-11-30 | $20.70 | $20.70 | 12,560 | — | — |
| 2017-11-29 | $20.85 | $20.85 | 18,537 | — | — |
| 2017-11-28 | $20.40 | $20.40 | 13,697 | — | — |
| 2017-11-27 | $20.34 | $20.34 | 11,347 | — | — |
| 2017-11-24 | $20.55 | $20.55 | 5,507 | — | — |
| 2017-11-22 | $20.07 | $20.07 | 17,630 | — | — |
| 2017-11-21 | $19.50 | $19.50 | 18,387 | — | — |
| 2017-11-20 | $20.19 | $20.19 | 22,607 | — | — |
| 2017-11-17 | $19.17 | $19.17 | 13,283 | — | — |
| 2017-11-16 | $18.84 | $18.84 | 8,930 | — | — |
| 2017-11-15 | $18.87 | $18.87 | 15,997 | — | — |
| 2017-11-14 | $18.21 | $18.21 | 21,943 | — | — |
| 2017-11-13 | $18.36 | $18.36 | 16,363 | — | — |
| 2017-11-10 | $18.60 | $18.60 | 11,427 | — | — |
| 2017-11-09 | $18.27 | $18.27 | 9,517 | — | — |
| 2017-11-08 | $17.85 | $17.85 | 15,947 | — | — |
| 2017-11-07 | $17.76 | $17.76 | 32,987 | — | — |
| 2017-11-06 | $18.96 | $18.96 | 18,510 | — | — |
| 2017-11-03 | $18.60 | $18.60 | 28,010 | — | — |
| 2017-11-02 | $19.35 | $19.35 | 30,123 | — | — |
| 2017-11-01 | $19.41 | $19.41 | 31,247 | — | — |
| 2017-10-31 | $18.75 | $18.75 | 20,780 | — | — |
| 2017-10-30 | $19.20 | $19.20 | 17,493 | — | — |
| 2017-10-27 | $20.10 | $20.10 | 21,417 | — | — |
| 2017-10-26 | $19.62 | $19.62 | 55,613 | — | — |
| 2017-10-25 | $22.80 | $22.80 | 230,700 | — | — |
| 2017-10-24 | $21.90 | $21.90 | 21,490 | — | — |
| 2017-10-23 | $21.60 | $21.60 | 42,150 | — | — |
| 2017-10-20 | $21.75 | $21.75 | 20,753 | — | — |
| 2017-10-19 | $21.00 | $21.00 | 19,703 | — | — |
| 2017-10-18 | $21.09 | $21.09 | 27,580 | — | — |
| 2017-10-17 | $21.21 | $21.21 | 31,677 | — | — |
| 2017-10-16 | $21.42 | $21.42 | 84,440 | — | — |
| 2017-10-13 | $22.08 | $22.08 | 158,620 | — | — |
| 2017-10-12 | $20.55 | $20.55 | 25,530 | — | — |
| 2017-10-11 | $20.70 | $20.70 | 17,633 | — | — |
| 2017-10-10 | $20.76 | $20.76 | 32,387 | — | — |
| 2017-10-09 | $21.60 | $21.60 | 22,893 | — | — |
| 2017-10-06 | $21.60 | $21.60 | 32,507 | — | — |
| 2017-10-05 | $21.48 | $21.48 | 89,070 | — | — |
| 2017-10-04 | $20.88 | $20.88 | 173,840 | — | — |
| 2017-10-03 | $18.90 | $18.90 | 55,793 | — | — |
| 2017-10-02 | $19.23 | $19.23 | 187,220 | — | — |
| 2017-09-29 | $17.25 | $17.25 | 18,960 | — | — |
| 2017-09-28 | $17.37 | $17.37 | 12,683 | — | — |
| 2017-09-27 | $17.79 | $17.79 | 26,170 | — | — |
| 2017-09-26 | $17.49 | $17.49 | 7,217 | — | — |
| 2017-09-25 | $17.79 | $17.79 | 8,443 | — | — |
| 2017-09-22 | $18.30 | $18.30 | 16,173 | — | — |
| 2017-09-21 | $17.70 | $17.70 | 25,213 | — | — |
| 2017-09-20 | $18.00 | $18.00 | 25,820 | — | — |
| 2017-09-19 | $18.21 | $18.21 | 17,987 | — | — |
| 2017-09-18 | $19.02 | $19.02 | 11,023 | — | — |
| 2017-09-15 | $19.20 | $19.20 | 15,723 | — | — |
| 2017-09-14 | $19.02 | $19.02 | 17,590 | — | — |
| 2017-09-13 | $18.96 | $18.96 | 11,160 | — | — |
| 2017-09-12 | $18.90 | $18.90 | 7,390 | — | — |
| 2017-09-11 | $18.60 | $18.60 | 9,920 | — | — |
| 2017-09-08 | $19.80 | $19.80 | 7,880 | — | — |
| 2017-09-07 | $18.60 | $18.60 | 3,267 | — | — |
| 2017-09-06 | $18.15 | $18.15 | 8,137 | — | — |
| 2017-09-05 | $18.90 | $18.90 | 10,470 | — | — |
| 2017-09-01 | $19.50 | $19.50 | 13,980 | — | — |
| 2017-08-31 | $18.30 | $18.30 | 15,670 | — | — |
| 2017-08-30 | $19.20 | $19.20 | 17,433 | — | — |
| 2017-08-29 | $17.73 | $17.73 | 6,353 | — | — |
| 2017-08-28 | $16.83 | $16.83 | 11,020 | — | — |
| 2017-08-25 | $17.40 | $17.40 | 11,753 | — | — |
| 2017-08-24 | $16.80 | $16.80 | 11,640 | — | — |
| 2017-08-23 | $16.26 | $16.26 | 14,367 | — | — |
| 2017-08-22 | $16.53 | $16.53 | 19,297 | — | — |
| 2017-08-21 | $17.19 | $17.19 | 5,973 | — | — |
| 2017-08-18 | $17.40 | $17.40 | 12,543 | — | — |
| 2017-08-17 | $18.00 | $18.00 | 8,720 | — | — |
| 2017-08-16 | $18.00 | $18.00 | 8,307 | — | — |
| 2017-08-15 | $17.97 | $17.97 | 16,697 | — | — |
| 2017-08-14 | $18.36 | $18.36 | 16,160 | — | — |
| 2017-08-11 | $17.40 | $17.40 | 11,783 | — | — |
| 2017-08-10 | $17.55 | $17.55 | 18,703 | — | — |
| 2017-08-09 | $18.00 | $18.00 | 13,523 | — | — |
| 2017-08-08 | $18.09 | $18.09 | 20,510 | — | — |
| 2017-08-07 | $19.50 | $19.50 | 13,993 | — | — |
| 2017-08-04 | $19.95 | $19.95 | 12,293 | — | — |
| 2017-08-03 | $19.50 | $19.50 | 12,490 | — | — |
| 2017-08-02 | $19.23 | $19.23 | 17,603 | — | — |
| 2017-08-01 | $20.10 | $20.10 | 39,907 | — | — |
| 2017-07-31 | $20.13 | $20.13 | 37,777 | — | — |
| 2017-07-28 | $20.10 | $20.10 | 159,180 | — | — |
| 2017-07-27 | $29.04 | $29.04 | 8,770 | — | — |
| 2017-07-26 | $27.90 | $27.90 | 6,460 | — | — |
| 2017-07-25 | $27.93 | $27.93 | 21,667 | — | — |
| 2017-07-24 | $28.95 | $28.95 | 13,877 | — | — |
| 2017-07-21 | $30.60 | $30.60 | 4,310 | — | — |
| 2017-07-20 | $30.60 | $30.60 | 13,523 | — | — |
| 2017-07-19 | $31.50 | $31.50 | 9,350 | — | — |
| 2017-07-18 | $31.80 | $31.80 | 5,930 | — | — |
| 2017-07-17 | $31.80 | $31.80 | 7,120 | — | — |
| 2017-07-14 | $31.50 | $31.50 | 6,630 | — | — |
| 2017-07-13 | $31.50 | $31.50 | 17,477 | — | — |
| 2017-07-12 | $30.90 | $30.90 | 14,053 | — | — |
| 2017-07-11 | $31.20 | $31.20 | 42,607 | — | — |
| 2017-07-10 | $29.40 | $29.40 | 60,747 | — | — |
| 2017-07-07 | $30.30 | $30.30 | 34,540 | — | — |
| 2017-07-06 | $33.00 | $33.00 | 16,533 | — | — |
| 2017-07-05 | $33.90 | $33.90 | 19,853 | — | — |
| 2017-07-03 | $36.60 | $36.60 | 2,630 | — | — |
| 2017-06-30 | $36.60 | $36.60 | 5,153 | — | — |
| 2017-06-29 | $37.50 | $37.50 | 25,220 | — | — |
| 2017-06-28 | $35.40 | $35.40 | 4,877 | — | — |
| 2017-06-27 | $35.10 | $35.10 | 8,940 | — | — |
| 2017-06-26 | $35.40 | $35.40 | 7,427 | — | — |
| 2017-06-23 | $36.90 | $36.90 | 6,590 | — | — |
| 2017-06-22 | $36.90 | $36.90 | 5,177 | — | — |
| 2017-06-21 | $36.30 | $36.30 | 8,247 | — | — |
| 2017-06-20 | $36.60 | $36.60 | 8,417 | — | — |
| 2017-06-19 | $37.50 | $37.50 | 14,427 | — | — |
| 2017-06-16 | $33.60 | $33.60 | 12,557 | — | — |
| 2017-06-15 | $34.50 | $34.50 | 23,297 | — | — |
| 2017-06-14 | $32.40 | $32.40 | 61,387 | — | — |
| 2017-06-13 | $40.20 | $40.20 | 17,107 | — | — |
| 2017-06-12 | $40.80 | $40.80 | 17,727 | — | — |
| 2017-06-09 | $43.80 | $43.80 | 12,550 | — | — |
| 2017-06-08 | $44.40 | $44.40 | 12,257 | — | — |
| 2017-06-07 | $44.70 | $44.70 | 5,140 | — | — |
| 2017-06-06 | $44.40 | $44.40 | 6,830 | — | — |
| 2017-06-05 | $43.80 | $43.80 | 8,520 | — | — |
| 2017-06-02 | $44.70 | $44.70 | 6,137 | — | — |
| 2017-06-01 | $43.80 | $43.80 | 10,450 | — | — |
| 2017-05-31 | $42.90 | $42.90 | 8,360 | — | — |
| 2017-05-30 | $42.00 | $42.00 | 6,147 | — | — |
| 2017-05-26 | $42.30 | $42.30 | 5,543 | — | — |
| 2017-05-25 | $42.30 | $42.30 | 6,670 | — | — |
| 2017-05-24 | $42.30 | $42.30 | 17,077 | — | — |
| 2017-05-23 | $42.00 | $42.00 | 5,560 | — | — |
| 2017-05-22 | $39.90 | $39.90 | 5,720 | — | — |
| 2017-05-19 | $41.40 | $41.40 | 6,707 | — | — |
| 2017-05-18 | $39.60 | $39.60 | 5,197 | — | — |
| 2017-05-17 | $39.30 | $39.30 | 22,357 | — | — |
| 2017-05-16 | $41.40 | $41.40 | 7,143 | — | — |
| 2017-05-15 | $42.60 | $42.60 | 7,130 | — | — |
| 2017-05-12 | $42.00 | $42.00 | 9,427 | — | — |
| 2017-05-11 | $42.60 | $42.60 | 6,257 | — | — |
| 2017-05-10 | $42.60 | $42.60 | 12,933 | — | — |
| 2017-05-09 | $40.20 | $40.20 | 6,280 | — | — |
| 2017-05-08 | $40.50 | $40.50 | 6,140 | — | — |
| 2017-05-05 | $41.40 | $41.40 | 10,793 | — | — |
| 2017-05-04 | $41.10 | $41.10 | 19,533 | — | — |
| 2017-05-03 | $43.80 | $43.80 | 10,540 | — | — |
| 2017-05-02 | $44.40 | $44.40 | 12,027 | — | — |
| 2017-05-01 | $45.60 | $45.60 | 6,197 | — | — |
| 2017-04-28 | $45.30 | $45.30 | 7,297 | — | — |
| 2017-04-27 | $45.60 | $45.60 | 10,170 | — | — |
| 2017-04-26 | $46.20 | $46.20 | 19,707 | — | — |
| 2017-04-25 | $46.50 | $46.50 | 20,040 | — | — |
| 2017-04-24 | $46.50 | $46.50 | 14,513 | — | — |
| 2017-04-21 | $46.50 | $46.50 | 14,847 | — | — |
| 2017-04-20 | $45.90 | $45.90 | 11,667 | — | — |
| 2017-04-19 | $45.30 | $45.30 | 14,990 | — | — |
| 2017-04-18 | $46.20 | $46.20 | 23,073 | — | — |
| 2017-04-17 | $46.20 | $46.20 | 59,237 | — | — |
| 2017-04-13 | $44.10 | $44.10 | 11,607 | — | — |
| 2017-04-12 | $43.50 | $43.50 | 9,837 | — | — |
| 2017-04-11 | $43.20 | $43.20 | 59,493 | — | — |
| 2017-04-10 | $44.70 | $44.70 | 10,393 | — | — |
| 2017-04-07 | $45.00 | $45.00 | 10,517 | — | — |
| 2017-04-06 | $45.60 | $45.60 | 11,980 | — | — |
| 2017-04-05 | $43.50 | $43.50 | 13,280 | — | — |
| 2017-04-04 | $43.80 | $43.80 | 15,467 | — | — |
| 2017-04-03 | $45.00 | $45.00 | 10,940 | — | — |
| 2017-03-31 | $45.30 | $45.30 | 22,923 | — | — |
| 2017-03-30 | $45.60 | $45.60 | 18,320 | — | — |
| 2017-03-29 | $45.00 | $45.00 | 34,713 | — | — |
| 2017-03-28 | $47.40 | $47.40 | 46,240 | — | — |
| 2017-03-27 | $45.00 | $45.00 | 22,580 | — | — |
| 2017-03-24 | $42.90 | $42.90 | 10,987 | — | — |
| 2017-03-23 | $43.50 | $43.50 | 24,480 | — | — |
| 2017-03-22 | $42.30 | $42.30 | 38,703 | — | — |
| 2017-03-21 | $42.00 | $42.00 | 120,387 | — | — |
| 2017-03-20 | $40.50 | $40.50 | 7,773 | — | — |
| 2017-03-17 | $41.40 | $41.40 | 8,623 | — | — |
| 2017-03-16 | $41.40 | $41.40 | 5,033 | — | — |
| 2017-03-15 | $40.20 | $40.20 | 13,553 | — | — |
| 2017-03-14 | $41.70 | $41.70 | 9,083 | — | — |
| 2017-03-13 | $43.20 | $43.20 | 16,367 | — | — |
| 2017-03-10 | $42.60 | $42.60 | 13,007 | — | — |
| 2017-03-09 | $43.80 | $43.80 | 25,633 | — | — |
| 2017-03-08 | $44.70 | $44.70 | 33,933 | — | — |
| 2017-03-07 | $41.10 | $41.10 | 17,403 | — | — |
| 2017-03-06 | $39.60 | $39.60 | 12,533 | — | — |
| 2017-03-03 | $40.50 | $40.50 | 41,047 | — | — |
| 2017-03-02 | $39.90 | $39.90 | 24,280 | — | — |
| 2017-03-01 | $41.40 | $41.40 | 14,323 | — | — |
| 2017-02-28 | $42.30 | $42.30 | 36,250 | — | — |
| 2017-02-27 | $42.00 | $42.00 | 30,243 | — | — |
| 2017-02-24 | $43.20 | $43.20 | 48,233 | — | — |
| 2017-02-23 | $42.60 | $42.60 | 45,897 | — | — |
| 2017-02-22 | $46.20 | $46.20 | 37,320 | — | — |
| 2017-02-21 | $45.60 | $45.60 | 39,253 | — | — |
| 2017-02-17 | $44.70 | $44.70 | 16,123 | — | — |
| 2017-02-16 | $42.90 | $42.90 | 20,627 | — | — |
| 2017-02-15 | $44.40 | $44.40 | 17,187 | — | — |
| 2017-02-14 | $45.90 | $45.90 | 19,020 | — | — |
| 2017-02-13 | $44.40 | $44.40 | 66,660 | — | — |
| 2017-02-10 | $45.30 | $45.30 | 42,957 | — | — |
| 2017-02-09 | $46.50 | $46.50 | 251,437 | — | — |
| 2017-02-08 | $38.70 | $38.70 | 32,277 | — | — |
| 2017-02-07 | $37.80 | $37.80 | 27,593 | — | — |
| 2017-02-06 | $39.00 | $39.00 | 43,473 | — | — |
| 2017-02-03 | $40.80 | $40.80 | 183,987 | — | — |
| 2017-02-02 | $30.90 | $30.90 | 6,927 | — | — |
| 2017-02-01 | $31.80 | $31.80 | 7,890 | — | — |
| 2017-01-31 | $31.80 | $31.80 | 6,963 | — | — |
| 2017-01-30 | $30.60 | $30.60 | 5,823 | — | — |
| 2017-01-27 | $31.80 | $31.80 | 8,423 | — | — |
| 2017-01-26 | $30.60 | $30.60 | 4,173 | — | — |
| 2017-01-25 | $31.35 | $31.35 | 6,237 | — | — |
| 2017-01-24 | $30.90 | $30.90 | 7,723 | — | — |
| 2017-01-23 | $30.00 | $30.00 | 5,723 | — | — |
| 2017-01-20 | $29.67 | $29.67 | 3,170 | — | — |
| 2017-01-19 | $28.98 | $28.98 | 17,067 | — | — |
| 2017-01-18 | $30.60 | $30.60 | 6,380 | — | — |
| 2017-01-17 | $31.20 | $31.20 | 13,683 | — | — |
| 2017-01-13 | $32.40 | $32.40 | 23,310 | — | — |
| 2017-01-12 | $29.70 | $29.70 | 2,460 | — | — |
| 2017-01-11 | $29.40 | $29.40 | 6,750 | — | — |
| 2017-01-10 | $30.00 | $30.00 | 6,107 | — | — |
| 2017-01-09 | $31.20 | $31.20 | 21,853 | — | — |
| 2017-01-06 | $28.80 | $28.80 | 3,670 | — | — |
| 2017-01-05 | $28.65 | $28.65 | 5,523 | — | — |
| 2017-01-04 | $28.50 | $28.50 | 9,663 | — | — |
| 2017-01-03 | $27.30 | $27.30 | 5,193 | — | — |