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
- 2002-08-23 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 | $20.65 | $33.19 | 476,900 | — | — |
| 2017-12-28 | $21.00 | $33.76 | 560,700 | — | — |
| 2017-12-27 | $21.00 | $33.76 | 400,600 | — | — |
| 2017-12-26 | $21.10 | $33.92 | 499,600 | — | — |
| 2017-12-22 | $21.25 | $34.16 | 632,600 | — | — |
| 2017-12-21 | $21.35 | $34.32 | 531,000 | — | — |
| 2017-12-20 | $21.05 | $33.84 | 480,900 | — | — |
| 2017-12-19 | $21.25 | $34.16 | 601,000 | — | — |
| 2017-12-18 | $21.40 | $34.40 | 479,200 | — | — |
| 2017-12-15 | $20.70 | $33.28 | 2,423,900 | — | — |
| 2017-12-14 | $20.40 | $32.79 | 756,600 | — | — |
| 2017-12-13 | $20.95 | $33.47 | 670,000 | — | — |
| 2017-12-12 | $21.10 | $33.71 | 678,700 | — | — |
| 2017-12-11 | $20.95 | $33.47 | 1,004,800 | — | — |
| 2017-12-08 | $21.15 | $33.79 | 2,991,100 | — | — |
| 2017-12-07 | $21.75 | $34.75 | 516,600 | — | — |
| 2017-12-06 | $21.55 | $34.43 | 804,100 | — | — |
| 2017-12-05 | $22.00 | $35.15 | 627,700 | — | — |
| 2017-12-04 | $22.55 | $36.02 | 635,200 | — | — |
| 2017-12-01 | $22.30 | $35.62 | 797,300 | — | — |
| 2017-11-30 | $22.55 | $36.02 | 1,430,500 | — | — |
| 2017-11-29 | $23.05 | $36.82 | 2,295,300 | — | — |
| 2017-11-28 | $22.00 | $35.15 | 1,256,800 | — | — |
| 2017-11-27 | $21.05 | $33.63 | 715,700 | — | — |
| 2017-11-24 | $20.95 | $33.47 | 230,700 | — | — |
| 2017-11-22 | $21.00 | $33.55 | 513,700 | — | — |
| 2017-11-21 | $20.95 | $33.47 | 387,500 | — | — |
| 2017-11-20 | $20.80 | $33.23 | 460,600 | — | — |
| 2017-11-17 | $20.55 | $32.83 | 336,600 | — | — |
| 2017-11-16 | $20.55 | $32.83 | 429,300 | — | — |
| 2017-11-15 | $20.30 | $32.43 | 436,700 | — | — |
| 2017-11-14 | $20.05 | $32.03 | 365,500 | — | — |
| 2017-11-13 | $19.80 | $31.63 | 521,600 | — | — |
| 2017-11-10 | $19.70 | $31.47 | 366,600 | — | — |
| 2017-11-09 | $19.65 | $31.39 | 479,200 | — | — |
| 2017-11-08 | $19.80 | $31.63 | 523,900 | — | — |
| 2017-11-07 | $19.80 | $31.63 | 892,100 | — | — |
| 2017-11-06 | $20.55 | $32.83 | 454,400 | — | — |
| 2017-11-03 | $20.85 | $33.31 | 518,300 | — | — |
| 2017-11-02 | $21.15 | $33.79 | 702,800 | — | — |
| 2017-11-01 | $20.70 | $33.07 | 493,100 | — | — |
| 2017-10-31 | $21.05 | $33.63 | 597,400 | — | — |
| 2017-10-30 | $21.15 | $33.79 | 747,400 | — | — |
| 2017-10-27 | $21.70 | $34.67 | 1,039,900 | — | — |
| 2017-10-26 | $21.30 | $34.03 | 1,405,400 | — | — |
| 2017-10-25 | $20.50 | $32.75 | 883,400 | — | — |
| 2017-10-24 | $20.50 | $32.75 | 662,200 | — | — |
| 2017-10-23 | $20.50 | $32.75 | 432,600 | — | — |
| 2017-10-20 | $20.45 | $32.67 | 554,600 | — | — |
| 2017-10-19 | $20.35 | $32.51 | 738,100 | — | — |
| 2017-10-18 | $20.55 | $32.83 | 537,300 | — | — |
| 2017-10-17 | $20.40 | $32.59 | 279,300 | — | — |
| 2017-10-16 | $20.60 | $32.91 | 353,700 | — | — |
| 2017-10-13 | $20.35 | $32.51 | 361,200 | — | — |
| 2017-10-12 | $20.50 | $32.75 | 327,600 | — | — |
| 2017-10-11 | $20.65 | $32.99 | 394,800 | — | — |
| 2017-10-10 | $20.60 | $32.91 | 482,000 | — | — |
| 2017-10-09 | $20.55 | $32.83 | 349,700 | — | — |
| 2017-10-06 | $20.75 | $33.15 | 628,400 | — | — |
| 2017-10-05 | $20.70 | $33.07 | 565,800 | — | — |
| 2017-10-04 | $20.30 | $32.43 | 411,200 | — | — |
| 2017-10-03 | $20.70 | $33.07 | 511,300 | — | — |
| 2017-10-02 | $21.00 | $33.55 | 798,000 | — | — |
| 2017-09-29 | $20.75 | $33.15 | 585,300 | — | — |
| 2017-09-28 | $20.60 | $32.91 | 754,400 | — | — |
| 2017-09-27 | $20.60 | $32.91 | 2,165,000 | — | — |
| 2017-09-26 | $20.20 | $32.27 | 633,700 | — | — |
| 2017-09-25 | $19.85 | $31.71 | 1,011,000 | — | — |
| 2017-09-22 | $19.75 | $31.55 | 633,600 | — | — |
| 2017-09-21 | $19.60 | $31.31 | 577,100 | — | — |
| 2017-09-20 | $19.30 | $30.83 | 1,441,700 | — | — |
| 2017-09-19 | $19.15 | $30.59 | 728,200 | — | — |
| 2017-09-18 | $19.15 | $30.59 | 828,900 | — | — |
| 2017-09-15 | $19.15 | $30.59 | 2,444,400 | — | — |
| 2017-09-14 | $18.85 | $30.11 | 1,267,800 | — | — |
| 2017-09-13 | $19.20 | $30.46 | 1,023,400 | — | — |
| 2017-09-12 | $18.90 | $29.99 | 2,333,700 | — | — |
| 2017-09-11 | $17.60 | $27.93 | 624,300 | — | — |
| 2017-09-08 | $17.15 | $27.21 | 1,010,000 | — | — |
| 2017-09-07 | $17.50 | $27.77 | 1,446,600 | — | — |
| 2017-09-06 | $18.00 | $28.56 | 932,900 | — | — |
| 2017-09-05 | $18.10 | $28.72 | 908,700 | — | — |
| 2017-09-01 | $18.80 | $29.83 | 535,900 | — | — |
| 2017-08-31 | $18.55 | $29.43 | 481,500 | — | — |
| 2017-08-30 | $18.65 | $29.59 | 448,200 | — | — |
| 2017-08-29 | $18.60 | $29.51 | 428,700 | — | — |
| 2017-08-28 | $18.85 | $29.91 | 418,900 | — | — |
| 2017-08-25 | $18.80 | $29.83 | 389,300 | — | — |
| 2017-08-24 | $18.80 | $29.83 | 482,000 | — | — |
| 2017-08-23 | $18.65 | $29.59 | 513,200 | — | — |
| 2017-08-22 | $18.60 | $29.51 | 649,200 | — | — |
| 2017-08-21 | $18.55 | $29.43 | 560,400 | — | — |
| 2017-08-18 | $18.50 | $29.35 | 868,400 | — | — |
| 2017-08-17 | $18.55 | $29.43 | 1,617,600 | — | — |
| 2017-08-16 | $19.40 | $30.78 | 849,800 | — | — |
| 2017-08-15 | $19.45 | $30.86 | 913,800 | — | — |
| 2017-08-14 | $19.80 | $31.42 | 787,800 | — | — |
| 2017-08-11 | $19.35 | $30.70 | 546,800 | — | — |
| 2017-08-10 | $19.40 | $30.78 | 704,500 | — | — |
| 2017-08-09 | $19.85 | $31.50 | 614,300 | — | — |
| 2017-08-08 | $20.00 | $31.73 | 1,393,800 | — | — |
| 2017-08-07 | $20.50 | $32.53 | 691,400 | — | — |
| 2017-08-04 | $20.45 | $32.45 | 543,100 | — | — |
| 2017-08-03 | $20.25 | $32.13 | 649,500 | — | — |
| 2017-08-02 | $20.70 | $32.84 | 856,500 | — | — |
| 2017-08-01 | $20.90 | $33.16 | 1,079,800 | — | — |
| 2017-07-31 | $20.55 | $32.61 | 1,697,900 | — | — |
| 2017-07-28 | $20.25 | $32.13 | 1,510,600 | — | — |
| 2017-07-27 | $19.90 | $31.58 | 1,212,600 | — | — |
| 2017-07-26 | $20.00 | $31.73 | 1,746,800 | — | — |
| 2017-07-25 | $20.50 | $32.53 | 1,701,100 | — | — |
| 2017-07-24 | $20.20 | $32.05 | 940,100 | — | — |
| 2017-07-21 | $20.00 | $31.73 | 794,800 | — | — |
| 2017-07-20 | $20.20 | $32.05 | 1,033,700 | — | — |
| 2017-07-19 | $20.55 | $32.61 | 925,600 | — | — |
| 2017-07-18 | $20.45 | $32.45 | 665,100 | — | — |
| 2017-07-17 | $20.80 | $33.00 | 421,500 | — | — |
| 2017-07-14 | $20.75 | $32.92 | 652,900 | — | — |
| 2017-07-13 | $20.80 | $33.00 | 634,600 | — | — |
| 2017-07-12 | $20.85 | $33.08 | 646,400 | — | — |
| 2017-07-11 | $20.70 | $32.84 | 838,800 | — | — |
| 2017-07-10 | $21.25 | $33.72 | 915,600 | — | — |
| 2017-07-07 | $21.55 | $34.19 | 668,700 | — | — |
| 2017-07-06 | $21.65 | $34.35 | 670,600 | — | — |
| 2017-07-05 | $21.85 | $34.67 | 884,700 | — | — |
| 2017-07-03 | $22.10 | $35.07 | 713,000 | — | — |
| 2017-06-30 | $21.50 | $34.11 | 1,091,100 | — | — |
| 2017-06-29 | $21.60 | $34.27 | 1,040,500 | — | — |
| 2017-06-28 | $21.15 | $33.56 | 855,600 | — | — |
| 2017-06-27 | $20.95 | $33.24 | 718,200 | — | — |
| 2017-06-26 | $21.15 | $33.56 | 625,600 | — | — |
| 2017-06-23 | $20.95 | $33.24 | 1,734,100 | — | — |
| 2017-06-22 | $20.85 | $33.08 | 662,200 | — | — |
| 2017-06-21 | $21.00 | $33.32 | 621,700 | — | — |
| 2017-06-20 | $21.35 | $33.88 | 548,100 | — | — |
| 2017-06-19 | $21.65 | $34.35 | 636,500 | — | — |
| 2017-06-16 | $21.75 | $34.51 | 1,007,400 | — | — |
| 2017-06-15 | $21.95 | $34.83 | 550,400 | — | — |
| 2017-06-14 | $22.40 | $35.54 | 879,800 | — | — |
| 2017-06-13 | $22.30 | $35.38 | 897,200 | — | — |
| 2017-06-12 | $22.10 | $34.86 | 1,286,100 | — | — |
| 2017-06-09 | $22.60 | $35.65 | 1,217,500 | — | — |
| 2017-06-08 | $22.15 | $34.94 | 1,261,700 | — | — |
| 2017-06-07 | $21.35 | $33.68 | 794,900 | — | — |
| 2017-06-06 | $21.15 | $33.36 | 751,500 | — | — |
| 2017-06-05 | $21.10 | $33.28 | 708,500 | — | — |
| 2017-06-02 | $21.30 | $33.60 | 1,042,500 | — | — |
| 2017-06-01 | $20.90 | $32.97 | 1,091,800 | — | — |
| 2017-05-31 | $20.30 | $32.02 | 1,122,700 | — | — |
| 2017-05-30 | $20.25 | $31.94 | 737,700 | — | — |
| 2017-05-26 | $20.25 | $31.94 | 646,100 | — | — |
| 2017-05-25 | $20.45 | $32.26 | 592,300 | — | — |
| 2017-05-24 | $20.35 | $32.10 | 844,700 | — | — |
| 2017-05-23 | $20.50 | $32.34 | 453,800 | — | — |
| 2017-05-22 | $20.40 | $32.18 | 510,400 | — | — |
| 2017-05-19 | $20.20 | $31.86 | 876,100 | — | — |
| 2017-05-18 | $20.20 | $31.86 | 931,600 | — | — |
| 2017-05-17 | $20.10 | $31.71 | 1,283,200 | — | — |
| 2017-05-16 | $20.80 | $32.81 | 1,253,500 | — | — |
| 2017-05-15 | $20.70 | $32.65 | 1,060,500 | — | — |
| 2017-05-12 | $20.15 | $31.78 | 957,800 | — | — |
| 2017-05-11 | $20.25 | $31.94 | 867,100 | — | — |
| 2017-05-10 | $20.85 | $32.89 | 1,423,800 | — | — |
| 2017-05-09 | $20.90 | $32.97 | 823,000 | — | — |
| 2017-05-08 | $21.05 | $33.20 | 802,200 | — | — |
| 2017-05-05 | $20.75 | $32.73 | 1,780,700 | — | — |
| 2017-05-04 | $20.10 | $31.71 | 2,301,000 | — | — |
| 2017-05-03 | $20.80 | $32.81 | 2,044,000 | — | — |
| 2017-05-02 | $21.50 | $33.91 | 1,607,900 | — | — |
| 2017-05-01 | $21.85 | $34.47 | 873,400 | — | — |
| 2017-04-28 | $21.70 | $34.23 | 908,000 | — | — |
| 2017-04-27 | $22.00 | $34.70 | 1,119,800 | — | — |
| 2017-04-26 | $22.45 | $35.41 | 877,000 | — | — |
| 2017-04-25 | $22.60 | $35.65 | 2,627,900 | — | — |
| 2017-04-24 | $22.15 | $34.94 | 1,975,000 | — | — |
| 2017-04-21 | $22.10 | $34.86 | 1,423,300 | — | — |
| 2017-04-20 | $21.95 | $34.62 | 1,243,400 | — | — |
| 2017-04-19 | $21.30 | $33.60 | 895,300 | — | — |
| 2017-04-18 | $21.45 | $33.83 | 1,449,400 | — | — |
| 2017-04-17 | $21.70 | $34.23 | 815,200 | — | — |
| 2017-04-13 | $21.05 | $33.20 | 1,171,500 | — | — |
| 2017-04-12 | $21.40 | $33.76 | 1,187,000 | — | — |
| 2017-04-11 | $21.60 | $34.07 | 2,929,000 | — | — |
| 2017-04-10 | $20.30 | $32.02 | 854,500 | — | — |
| 2017-04-07 | $20.25 | $31.94 | 838,200 | — | — |
| 2017-04-06 | $20.55 | $32.41 | 1,334,000 | — | — |
| 2017-04-05 | $19.90 | $31.39 | 673,000 | — | — |
| 2017-04-04 | $19.95 | $31.47 | 790,200 | — | — |
| 2017-04-03 | $20.20 | $31.86 | 825,300 | — | — |
| 2017-03-31 | $20.70 | $32.65 | 597,200 | — | — |
| 2017-03-30 | $20.90 | $32.97 | 1,243,000 | — | — |
| 2017-03-29 | $20.70 | $32.65 | 1,240,500 | — | — |
| 2017-03-28 | $20.95 | $33.05 | 1,041,200 | — | — |
| 2017-03-27 | $20.75 | $32.73 | 1,056,200 | — | — |
| 2017-03-24 | $20.30 | $32.02 | 731,600 | — | — |
| 2017-03-23 | $20.20 | $31.86 | 727,100 | — | — |
| 2017-03-22 | $19.85 | $31.31 | 1,542,600 | — | — |
| 2017-03-21 | $20.20 | $31.86 | 1,435,300 | — | — |
| 2017-03-20 | $20.80 | $32.81 | 1,115,600 | — | — |
| 2017-03-17 | $20.75 | $32.73 | 1,390,900 | — | — |
| 2017-03-16 | $20.75 | $32.73 | 915,500 | — | — |
| 2017-03-15 | $20.90 | $32.97 | 1,325,400 | — | — |
| 2017-03-14 | $20.65 | $32.57 | 1,300,000 | — | — |
| 2017-03-13 | $20.65 | $32.57 | 1,060,400 | — | — |
| 2017-03-10 | $20.90 | $32.76 | 1,492,300 | — | — |
| 2017-03-09 | $20.70 | $32.45 | 1,531,900 | — | — |
| 2017-03-08 | $20.35 | $31.90 | 1,209,400 | — | — |
| 2017-03-07 | $20.45 | $32.06 | 1,227,000 | — | — |
| 2017-03-06 | $19.95 | $31.27 | 1,144,300 | — | — |
| 2017-03-03 | $20.30 | $31.82 | 1,594,400 | — | — |
| 2017-03-02 | $20.25 | $31.74 | 1,556,800 | — | — |
| 2017-03-01 | $20.55 | $32.21 | 2,434,400 | — | — |
| 2017-02-28 | $19.45 | $30.49 | 875,600 | — | — |
| 2017-02-27 | $20.00 | $31.35 | 1,798,300 | — | — |
| 2017-02-24 | $19.35 | $30.33 | 1,225,400 | — | — |
| 2017-02-23 | $19.55 | $30.65 | 1,511,500 | — | — |
| 2017-02-22 | $19.50 | $30.57 | 873,200 | — | — |
| 2017-02-21 | $19.80 | $31.04 | 1,294,000 | — | — |
| 2017-02-17 | $19.85 | $31.12 | 1,272,900 | — | — |
| 2017-02-16 | $20.30 | $31.82 | 1,079,500 | — | — |
| 2017-02-15 | $20.45 | $32.06 | 909,200 | — | — |
| 2017-02-14 | $20.10 | $31.51 | 1,040,600 | — | — |
| 2017-02-13 | $20.15 | $31.59 | 1,591,200 | — | — |
| 2017-02-10 | $19.90 | $31.19 | 2,857,000 | — | — |
| 2017-02-09 | $19.75 | $30.96 | 7,268,600 | — | — |
| 2017-02-08 | $16.10 | $25.24 | 1,465,200 | — | — |
| 2017-02-07 | $16.30 | $25.55 | 1,241,200 | — | — |
| 2017-02-06 | $16.20 | $25.39 | 1,262,400 | — | — |
| 2017-02-03 | $16.35 | $25.63 | 2,161,400 | — | — |
| 2017-02-02 | $15.80 | $24.77 | 1,598,400 | — | — |
| 2017-02-01 | $16.00 | $25.08 | 2,166,200 | — | — |
| 2017-01-31 | $15.80 | $24.77 | 2,728,900 | — | — |
| 2017-01-30 | $15.25 | $23.91 | 3,255,500 | — | — |
| 2017-01-27 | $14.80 | $23.20 | 2,451,500 | — | — |
| 2017-01-26 | $15.40 | $24.14 | 6,641,800 | — | — |
| 2017-01-25 | $14.95 | $23.43 | 3,718,300 | — | — |
| 2017-01-24 | $15.70 | $24.61 | 2,975,300 | — | — |
| 2017-01-23 | $14.65 | $22.96 | 6,485,400 | — | — |
| 2017-01-20 | $16.15 | $25.32 | 892,400 | — | — |
| 2017-01-19 | $16.00 | $25.08 | 714,200 | — | — |
| 2017-01-18 | $16.30 | $25.55 | 891,600 | — | — |
| 2017-01-17 | $16.10 | $25.24 | 910,600 | — | — |
| 2017-01-13 | $16.85 | $26.41 | 1,121,400 | — | — |
| 2017-01-12 | $16.80 | $26.33 | 851,000 | — | — |
| 2017-01-11 | $17.05 | $26.73 | 1,000,100 | — | — |
| 2017-01-10 | $17.25 | $27.04 | 924,800 | — | — |
| 2017-01-09 | $17.30 | $27.12 | 612,200 | — | — |
| 2017-01-06 | $17.35 | $27.20 | 681,100 | — | — |
| 2017-01-05 | $17.35 | $27.20 | 1,034,700 | — | — |
| 2017-01-04 | $17.70 | $27.75 | 968,000 | — | — |
| 2017-01-03 | $17.25 | $27.04 | 763,700 | — | — |