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
- 2016-04-18 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 | $22.05 | $22.05 | 40,300 | — | — |
| 2017-12-28 | $22.25 | $22.25 | 28,300 | — | — |
| 2017-12-27 | $22.74 | $22.74 | 28,700 | — | — |
| 2017-12-26 | $22.61 | $22.61 | 19,400 | — | — |
| 2017-12-22 | $22.61 | $22.61 | 18,700 | — | — |
| 2017-12-21 | $22.78 | $22.78 | 45,100 | — | — |
| 2017-12-20 | $23.25 | $23.25 | 57,600 | — | — |
| 2017-12-19 | $23.53 | $23.53 | 40,300 | — | — |
| 2017-12-18 | $23.63 | $23.63 | 31,000 | — | — |
| 2017-12-15 | $23.34 | $23.34 | 72,300 | — | — |
| 2017-12-14 | $23.15 | $23.15 | 45,900 | — | — |
| 2017-12-13 | $22.59 | $22.59 | 32,100 | — | — |
| 2017-12-12 | $22.54 | $22.54 | 87,300 | — | — |
| 2017-12-11 | $21.89 | $21.89 | 45,100 | — | — |
| 2017-12-08 | $21.77 | $21.77 | 34,900 | — | — |
| 2017-12-07 | $21.93 | $21.93 | 49,600 | — | — |
| 2017-12-06 | $21.84 | $21.84 | 70,000 | — | — |
| 2017-12-05 | $21.90 | $21.90 | 146,200 | — | — |
| 2017-12-04 | $22.56 | $22.56 | 36,900 | — | — |
| 2017-12-01 | $22.44 | $22.44 | 47,900 | — | — |
| 2017-11-30 | $22.62 | $22.62 | 55,800 | — | — |
| 2017-11-29 | $22.43 | $22.43 | 61,600 | — | — |
| 2017-11-28 | $22.39 | $22.39 | 118,000 | — | — |
| 2017-11-27 | $22.26 | $22.26 | 26,700 | — | — |
| 2017-11-24 | $22.63 | $22.63 | 11,600 | — | — |
| 2017-11-22 | $22.79 | $22.79 | 60,100 | — | — |
| 2017-11-21 | $23.07 | $23.07 | 45,200 | — | — |
| 2017-11-20 | $22.67 | $22.67 | 85,600 | — | — |
| 2017-11-17 | $22.32 | $22.32 | 79,300 | — | — |
| 2017-11-16 | $22.33 | $22.33 | 98,900 | — | — |
| 2017-11-15 | $21.64 | $21.64 | 30,000 | — | — |
| 2017-11-14 | $21.71 | $21.71 | 215,500 | — | — |
| 2017-11-13 | $22.22 | $22.22 | 66,900 | — | — |
| 2017-11-10 | $22.64 | $22.64 | 92,300 | — | — |
| 2017-11-09 | $22.47 | $22.47 | 111,900 | — | — |
| 2017-11-08 | $22.71 | $22.71 | 77,800 | — | — |
| 2017-11-07 | $22.56 | $22.56 | 36,900 | — | — |
| 2017-11-06 | $22.66 | $22.66 | 46,800 | — | — |
| 2017-11-03 | $22.49 | $22.49 | 88,900 | — | — |
| 2017-11-02 | $22.76 | $22.76 | 104,800 | — | — |
| 2017-11-01 | $23.05 | $23.05 | 127,900 | — | — |
| 2017-10-31 | $23.48 | $23.48 | 59,400 | — | — |
| 2017-10-30 | $23.91 | $23.91 | 45,000 | — | — |
| 2017-10-27 | $24.48 | $24.48 | 31,900 | — | — |
| 2017-10-26 | $24.42 | $24.42 | 21,800 | — | — |
| 2017-10-25 | $24.59 | $24.59 | 21,800 | — | — |
| 2017-10-24 | $24.47 | $24.47 | 28,600 | — | — |
| 2017-10-23 | $24.62 | $24.62 | 26,800 | — | — |
| 2017-10-20 | $24.88 | $24.88 | 18,400 | — | — |
| 2017-10-19 | $24.81 | $24.81 | 24,300 | — | — |
| 2017-10-18 | $24.96 | $24.96 | 48,700 | — | — |
| 2017-10-17 | $24.72 | $24.72 | 52,300 | — | — |
| 2017-10-16 | $24.83 | $24.83 | 102,100 | — | — |
| 2017-10-13 | $25.13 | $25.13 | 28,400 | — | — |
| 2017-10-12 | $24.81 | $24.81 | 43,300 | — | — |
| 2017-10-11 | $25.32 | $25.32 | 111,100 | — | — |
| 2017-10-10 | $25.37 | $25.37 | 25,800 | — | — |
| 2017-10-09 | $25.46 | $25.46 | 22,600 | — | — |
| 2017-10-06 | $25.67 | $25.67 | 49,000 | — | — |
| 2017-10-05 | $25.74 | $25.74 | 26,000 | — | — |
| 2017-10-04 | $25.80 | $25.80 | 42,300 | — | — |
| 2017-10-03 | $26.25 | $26.25 | 193,900 | — | — |
| 2017-10-02 | $26.08 | $26.08 | 38,900 | — | — |
| 2017-09-29 | $25.37 | $25.37 | 28,500 | — | — |
| 2017-09-28 | $25.46 | $25.46 | 72,600 | — | — |
| 2017-09-27 | $26.11 | $26.11 | 52,300 | — | — |
| 2017-09-26 | $25.27 | $25.27 | 70,500 | — | — |
| 2017-09-25 | $25.75 | $25.75 | 27,700 | — | — |
| 2017-09-22 | $26.12 | $26.12 | 20,100 | — | — |
| 2017-09-21 | $25.86 | $25.86 | 30,400 | — | — |
| 2017-09-20 | $25.26 | $25.26 | 36,300 | — | — |
| 2017-09-19 | $24.84 | $24.84 | 73,200 | — | — |
| 2017-09-18 | $25.07 | $25.07 | 53,600 | — | — |
| 2017-09-15 | $24.93 | $24.93 | 74,500 | — | — |
| 2017-09-14 | $24.85 | $24.85 | 35,300 | — | — |
| 2017-09-13 | $25.28 | $25.28 | 36,300 | — | — |
| 2017-09-12 | $25.19 | $25.19 | 48,800 | — | — |
| 2017-09-11 | $25.35 | $25.35 | 17,700 | — | — |
| 2017-09-08 | $25.12 | $25.12 | 45,400 | — | — |
| 2017-09-07 | $25.11 | $25.11 | 21,600 | — | — |
| 2017-09-06 | $25.24 | $25.24 | 46,500 | — | — |
| 2017-09-05 | $24.62 | $24.62 | 68,800 | — | — |
| 2017-09-01 | $24.65 | $24.65 | 40,500 | — | — |
| 2017-08-31 | $24.41 | $24.41 | 62,000 | — | — |
| 2017-08-30 | $23.80 | $23.80 | 30,000 | — | — |
| 2017-08-29 | $23.67 | $23.67 | 38,800 | — | — |
| 2017-08-28 | $23.96 | $23.96 | 30,300 | — | — |
| 2017-08-25 | $23.67 | $23.67 | 17,300 | — | — |
| 2017-08-24 | $23.84 | $23.84 | 26,600 | — | — |
| 2017-08-23 | $23.43 | $23.43 | 36,000 | — | — |
| 2017-08-22 | $24.00 | $24.00 | 22,000 | — | — |
| 2017-08-21 | $23.89 | $23.89 | 24,900 | — | — |
| 2017-08-18 | $24.18 | $24.18 | 50,300 | — | — |
| 2017-08-17 | $24.27 | $24.27 | 35,900 | — | — |
| 2017-08-16 | $24.67 | $24.67 | 34,100 | — | — |
| 2017-08-15 | $24.84 | $24.84 | 26,000 | — | — |
| 2017-08-14 | $24.95 | $24.95 | 37,000 | — | — |
| 2017-08-11 | $24.33 | $24.33 | 36,100 | — | — |
| 2017-08-10 | $24.61 | $24.61 | 71,800 | — | — |
| 2017-08-09 | $24.54 | $24.54 | 106,700 | — | — |
| 2017-08-08 | $24.71 | $24.71 | 49,900 | — | — |
| 2017-08-07 | $24.80 | $24.80 | 37,700 | — | — |
| 2017-08-04 | $25.19 | $25.19 | 34,000 | — | — |
| 2017-08-03 | $24.98 | $24.98 | 96,800 | — | — |
| 2017-08-02 | $24.97 | $24.97 | 91,800 | — | — |
| 2017-08-01 | $25.51 | $25.51 | 85,200 | — | — |
| 2017-07-31 | $25.24 | $25.24 | 139,400 | — | — |
| 2017-07-28 | $25.83 | $25.83 | 35,500 | — | — |
| 2017-07-27 | $25.24 | $25.24 | 166,200 | — | — |
| 2017-07-26 | $25.33 | $25.33 | 32,300 | — | — |
| 2017-07-25 | $25.03 | $25.03 | 43,600 | — | — |
| 2017-07-24 | $25.18 | $25.18 | 76,700 | — | — |
| 2017-07-21 | $25.52 | $25.52 | 82,000 | — | — |
| 2017-07-20 | $25.37 | $25.37 | 116,400 | — | — |
| 2017-07-19 | $24.40 | $24.40 | 471,600 | — | — |
| 2017-07-18 | $24.05 | $24.05 | 44,100 | — | — |
| 2017-07-17 | $23.62 | $23.62 | 71,700 | — | — |
| 2017-07-14 | $23.97 | $23.97 | 44,600 | — | — |
| 2017-07-13 | $23.63 | $23.63 | 32,800 | — | — |
| 2017-07-12 | $23.21 | $23.21 | 248,800 | — | — |
| 2017-07-11 | $23.80 | $23.80 | 80,300 | — | — |
| 2017-07-10 | $23.91 | $23.91 | 69,400 | — | — |
| 2017-07-07 | $24.18 | $24.18 | 68,900 | — | — |
| 2017-07-06 | $23.38 | $23.38 | 257,000 | — | — |
| 2017-07-05 | $23.65 | $23.65 | 41,200 | — | — |
| 2017-07-03 | $23.89 | $23.89 | 18,600 | — | — |
| 2017-06-30 | $23.89 | $23.89 | 24,100 | — | — |
| 2017-06-29 | $23.83 | $23.83 | 49,600 | — | — |
| 2017-06-28 | $24.16 | $24.16 | 62,200 | — | — |
| 2017-06-27 | $23.79 | $23.79 | 52,000 | — | — |
| 2017-06-26 | $23.93 | $23.93 | 83,400 | — | — |
| 2017-06-23 | $23.14 | $23.14 | 383,400 | — | — |
| 2017-06-22 | $23.10 | $23.10 | 64,700 | — | — |
| 2017-06-21 | $22.99 | $22.99 | 55,700 | — | — |
| 2017-06-20 | $23.28 | $23.28 | 35,200 | — | — |
| 2017-06-19 | $23.98 | $23.98 | 71,900 | — | — |
| 2017-06-16 | $23.99 | $23.99 | 83,500 | — | — |
| 2017-06-15 | $24.36 | $24.36 | 27,200 | — | — |
| 2017-06-14 | $24.17 | $24.17 | 39,400 | — | — |
| 2017-06-13 | $24.06 | $24.06 | 32,500 | — | — |
| 2017-06-12 | $24.16 | $24.16 | 40,200 | — | — |
| 2017-06-09 | $24.34 | $24.34 | 31,700 | — | — |
| 2017-06-08 | $24.42 | $24.42 | 35,000 | — | — |
| 2017-06-07 | $24.38 | $24.38 | 47,600 | — | — |
| 2017-06-06 | $24.20 | $24.20 | 57,100 | — | — |
| 2017-06-05 | $24.39 | $24.39 | 23,700 | — | — |
| 2017-06-02 | $24.67 | $24.67 | 30,000 | — | — |
| 2017-06-01 | $24.50 | $24.50 | 34,200 | — | — |
| 2017-05-31 | $23.72 | $23.72 | 38,300 | — | — |
| 2017-05-30 | $24.05 | $24.05 | 35,000 | — | — |
| 2017-05-26 | $24.43 | $24.43 | 22,000 | — | — |
| 2017-05-25 | $24.08 | $24.08 | 50,000 | — | — |
| 2017-05-24 | $23.99 | $23.99 | 111,400 | — | — |
| 2017-05-23 | $24.17 | $24.17 | 16,300 | — | — |
| 2017-05-22 | $24.33 | $24.33 | 34,300 | — | — |
| 2017-05-19 | $23.92 | $23.92 | 33,300 | — | — |
| 2017-05-18 | $23.87 | $23.87 | 54,800 | — | — |
| 2017-05-17 | $23.86 | $23.86 | 51,600 | — | — |
| 2017-05-16 | $24.41 | $24.41 | 30,800 | — | — |
| 2017-05-15 | $24.43 | $24.43 | 27,500 | — | — |
| 2017-05-12 | $24.31 | $24.31 | 26,900 | — | — |
| 2017-05-11 | $24.56 | $24.56 | 74,500 | — | — |
| 2017-05-10 | $24.32 | $24.32 | 23,700 | — | — |
| 2017-05-09 | $24.38 | $24.38 | 25,900 | — | — |
| 2017-05-08 | $24.37 | $24.37 | 61,900 | — | — |
| 2017-05-05 | $24.81 | $24.81 | 169,900 | — | — |
| 2017-05-04 | $23.83 | $23.83 | 32,500 | — | — |
| 2017-05-03 | $23.82 | $23.82 | 72,800 | — | — |
| 2017-05-02 | $24.97 | $24.97 | 46,500 | — | — |
| 2017-05-01 | $24.83 | $24.83 | 16,100 | — | — |
| 2017-04-28 | $24.83 | $24.83 | 35,300 | — | — |
| 2017-04-27 | $24.95 | $24.95 | 41,700 | — | — |
| 2017-04-26 | $25.23 | $25.23 | 31,100 | — | — |
| 2017-04-25 | $24.93 | $24.93 | 86,700 | — | — |
| 2017-04-24 | $24.69 | $24.69 | 26,400 | — | — |
| 2017-04-21 | $24.52 | $24.52 | 55,200 | — | — |
| 2017-04-20 | $24.85 | $24.85 | 66,900 | — | — |
| 2017-04-19 | $24.26 | $24.26 | 31,100 | — | — |
| 2017-04-18 | $24.18 | $24.18 | 23,000 | — | — |
| 2017-04-17 | $24.02 | $24.02 | 61,600 | — | — |
| 2017-04-13 | $24.18 | $24.18 | 58,300 | — | — |
| 2017-04-12 | $23.51 | $23.51 | 41,400 | — | — |
| 2017-04-11 | $23.44 | $23.44 | 37,500 | — | — |
| 2017-04-10 | $23.12 | $23.12 | 21,700 | — | — |
| 2017-04-07 | $23.31 | $23.31 | 45,900 | — | — |
| 2017-04-06 | $23.41 | $23.41 | 56,700 | — | — |
| 2017-04-05 | $23.51 | $23.51 | 67,700 | — | — |
| 2017-04-04 | $23.87 | $23.87 | 54,500 | — | — |
| 2017-04-03 | $23.55 | $23.55 | 80,900 | — | — |
| 2017-03-31 | $23.94 | $23.94 | 95,900 | — | — |
| 2017-03-30 | $23.71 | $23.71 | 32,900 | — | — |
| 2017-03-29 | $23.81 | $23.81 | 323,000 | — | — |
| 2017-03-28 | $23.09 | $23.09 | 61,800 | — | — |
| 2017-03-27 | $22.49 | $22.49 | 37,100 | — | — |
| 2017-03-24 | $22.46 | $22.46 | 17,700 | — | — |
| 2017-03-23 | $22.46 | $22.46 | 30,300 | — | — |
| 2017-03-22 | $22.55 | $22.55 | 44,000 | — | — |
| 2017-03-21 | $22.41 | $22.41 | 34,500 | — | — |
| 2017-03-20 | $23.13 | $23.13 | 119,800 | — | — |
| 2017-03-17 | $22.88 | $22.88 | 154,000 | — | — |
| 2017-03-16 | $22.72 | $22.72 | 75,300 | — | — |
| 2017-03-15 | $22.63 | $22.63 | 42,200 | — | — |
| 2017-03-14 | $22.77 | $22.77 | 181,000 | — | — |
| 2017-03-13 | $23.14 | $23.14 | 392,300 | — | — |
| 2017-03-10 | $21.85 | $21.85 | 35,800 | — | — |
| 2017-03-09 | $21.52 | $21.52 | 49,600 | — | — |
| 2017-03-08 | $21.53 | $21.53 | 60,700 | — | — |
| 2017-03-07 | $21.95 | $21.95 | 34,600 | — | — |
| 2017-03-06 | $21.68 | $21.68 | 28,900 | — | — |
| 2017-03-03 | $21.84 | $21.84 | 42,600 | — | — |
| 2017-03-02 | $22.55 | $22.55 | 36,500 | — | — |
| 2017-03-01 | $22.67 | $22.67 | 53,200 | — | — |
| 2017-02-28 | $22.03 | $22.03 | 89,900 | — | — |
| 2017-02-27 | $21.35 | $21.35 | 60,400 | — | — |
| 2017-02-24 | $21.31 | $21.31 | 33,400 | — | — |
| 2017-02-23 | $21.66 | $21.66 | 41,800 | — | — |
| 2017-02-22 | $22.31 | $22.31 | 313,200 | — | — |
| 2017-02-21 | $21.27 | $21.27 | 50,800 | — | — |
| 2017-02-17 | $21.03 | $21.03 | 159,400 | — | — |
| 2017-02-16 | $20.92 | $20.92 | 40,500 | — | — |
| 2017-02-15 | $21.17 | $21.17 | 17,800 | — | — |
| 2017-02-14 | $21.15 | $21.15 | 78,400 | — | — |
| 2017-02-13 | $21.39 | $21.39 | 54,600 | — | — |
| 2017-02-10 | $21.74 | $21.74 | 125,700 | — | — |
| 2017-02-09 | $19.96 | $19.96 | 41,500 | — | — |
| 2017-02-08 | $19.37 | $19.37 | 56,800 | — | — |
| 2017-02-07 | $19.53 | $19.53 | 64,600 | — | — |
| 2017-02-06 | $19.57 | $19.57 | 44,900 | — | — |
| 2017-02-03 | $19.76 | $19.76 | 25,300 | — | — |
| 2017-02-02 | $19.80 | $19.80 | 45,100 | — | — |
| 2017-02-01 | $19.88 | $19.88 | 126,000 | — | — |
| 2017-01-31 | $19.95 | $19.95 | 49,600 | — | — |
| 2017-01-30 | $20.33 | $20.33 | 38,700 | — | — |
| 2017-01-27 | $20.79 | $20.79 | 15,300 | — | — |
| 2017-01-26 | $20.86 | $20.86 | 24,100 | — | — |
| 2017-01-25 | $21.14 | $21.14 | 41,600 | — | — |
| 2017-01-24 | $21.23 | $21.23 | 46,000 | — | — |
| 2017-01-23 | $21.74 | $21.74 | 27,400 | — | — |
| 2017-01-20 | $21.18 | $21.18 | 71,100 | — | — |
| 2017-01-19 | $20.61 | $20.61 | 79,900 | — | — |
| 2017-01-18 | $20.31 | $20.31 | 105,100 | — | — |
| 2017-01-17 | $19.46 | $19.46 | 36,300 | — | — |
| 2017-01-13 | $19.80 | $19.80 | 75,600 | — | — |
| 2017-01-12 | $19.76 | $19.76 | 30,300 | — | — |
| 2017-01-11 | $20.20 | $20.20 | 59,000 | — | — |
| 2017-01-10 | $20.41 | $20.41 | 71,900 | — | — |
| 2017-01-09 | $20.43 | $20.43 | 27,400 | — | — |
| 2017-01-06 | $20.60 | $20.60 | 20,800 | — | — |
| 2017-01-05 | $20.73 | $20.73 | 18,600 | — | — |
| 2017-01-04 | $20.82 | $20.82 | 44,700 | — | — |
| 2017-01-03 | $20.50 | $20.50 | 51,200 | — | — |