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 | $22.22 | $22.22 | 168,200 | — | — |
| 2017-12-28 | $22.34 | $22.34 | 121,900 | — | — |
| 2017-12-27 | $22.94 | $22.94 | 100,900 | — | — |
| 2017-12-26 | $22.74 | $22.74 | 70,100 | — | — |
| 2017-12-22 | $22.74 | $22.74 | 81,900 | — | — |
| 2017-12-21 | $22.80 | $22.80 | 116,400 | — | — |
| 2017-12-20 | $23.23 | $23.23 | 106,100 | — | — |
| 2017-12-19 | $23.54 | $23.54 | 92,200 | — | — |
| 2017-12-18 | $23.65 | $23.65 | 102,900 | — | — |
| 2017-12-15 | $23.37 | $23.37 | 199,800 | — | — |
| 2017-12-14 | $23.14 | $23.14 | 187,700 | — | — |
| 2017-12-13 | $22.74 | $22.74 | 67,600 | — | — |
| 2017-12-12 | $22.56 | $22.56 | 95,200 | — | — |
| 2017-12-11 | $22.06 | $22.06 | 323,000 | — | — |
| 2017-12-08 | $21.77 | $21.77 | 87,300 | — | — |
| 2017-12-07 | $22.00 | $22.00 | 134,600 | — | — |
| 2017-12-06 | $21.89 | $21.89 | 182,200 | — | — |
| 2017-12-05 | $22.02 | $22.02 | 263,100 | — | — |
| 2017-12-04 | $22.55 | $22.55 | 135,500 | — | — |
| 2017-12-01 | $22.39 | $22.39 | 221,100 | — | — |
| 2017-11-30 | $22.64 | $22.64 | 101,400 | — | — |
| 2017-11-29 | $22.59 | $22.59 | 146,400 | — | — |
| 2017-11-28 | $22.51 | $22.51 | 150,200 | — | — |
| 2017-11-27 | $22.35 | $22.35 | 121,500 | — | — |
| 2017-11-24 | $22.68 | $22.68 | 33,300 | — | — |
| 2017-11-22 | $22.76 | $22.76 | 158,600 | — | — |
| 2017-11-21 | $23.12 | $23.12 | 141,200 | — | — |
| 2017-11-20 | $22.73 | $22.73 | 308,500 | — | — |
| 2017-11-17 | $22.35 | $22.35 | 105,500 | — | — |
| 2017-11-16 | $22.36 | $22.36 | 205,600 | — | — |
| 2017-11-15 | $21.69 | $21.69 | 109,000 | — | — |
| 2017-11-14 | $21.76 | $21.76 | 525,200 | — | — |
| 2017-11-13 | $22.29 | $22.29 | 104,000 | — | — |
| 2017-11-10 | $22.60 | $22.60 | 170,500 | — | — |
| 2017-11-09 | $22.59 | $22.59 | 216,600 | — | — |
| 2017-11-08 | $22.84 | $22.84 | 232,700 | — | — |
| 2017-11-07 | $22.72 | $22.72 | 124,400 | — | — |
| 2017-11-06 | $22.82 | $22.82 | 180,300 | — | — |
| 2017-11-03 | $22.72 | $22.72 | 257,800 | — | — |
| 2017-11-02 | $23.00 | $23.00 | 154,300 | — | — |
| 2017-11-01 | $23.27 | $23.27 | 296,700 | — | — |
| 2017-10-31 | $23.61 | $23.61 | 258,100 | — | — |
| 2017-10-30 | $23.97 | $23.97 | 158,200 | — | — |
| 2017-10-27 | $24.52 | $24.52 | 101,900 | — | — |
| 2017-10-26 | $24.40 | $24.40 | 74,800 | — | — |
| 2017-10-25 | $24.64 | $24.64 | 65,100 | — | — |
| 2017-10-24 | $24.52 | $24.52 | 132,000 | — | — |
| 2017-10-23 | $24.63 | $24.63 | 90,600 | — | — |
| 2017-10-20 | $24.83 | $24.83 | 42,900 | — | — |
| 2017-10-19 | $24.76 | $24.76 | 91,700 | — | — |
| 2017-10-18 | $24.86 | $24.86 | 59,100 | — | — |
| 2017-10-17 | $24.68 | $24.68 | 137,800 | — | — |
| 2017-10-16 | $24.74 | $24.74 | 60,300 | — | — |
| 2017-10-13 | $25.01 | $25.01 | 131,200 | — | — |
| 2017-10-12 | $24.61 | $24.61 | 115,000 | — | — |
| 2017-10-11 | $25.04 | $25.04 | 214,200 | — | — |
| 2017-10-10 | $25.20 | $25.20 | 276,100 | — | — |
| 2017-10-09 | $25.37 | $25.37 | 68,600 | — | — |
| 2017-10-06 | $25.51 | $25.51 | 61,800 | — | — |
| 2017-10-05 | $25.62 | $25.62 | 66,700 | — | — |
| 2017-10-04 | $25.66 | $25.66 | 83,000 | — | — |
| 2017-10-03 | $26.08 | $26.08 | 136,100 | — | — |
| 2017-10-02 | $26.00 | $26.00 | 179,200 | — | — |
| 2017-09-29 | $25.27 | $25.27 | 91,100 | — | — |
| 2017-09-28 | $25.42 | $25.42 | 156,400 | — | — |
| 2017-09-27 | $25.98 | $25.98 | 163,100 | — | — |
| 2017-09-26 | $25.30 | $25.30 | 96,200 | — | — |
| 2017-09-25 | $25.68 | $25.68 | 159,600 | — | — |
| 2017-09-22 | $26.05 | $26.05 | 122,600 | — | — |
| 2017-09-21 | $25.81 | $25.81 | 93,500 | — | — |
| 2017-09-20 | $25.20 | $25.20 | 298,200 | — | — |
| 2017-09-19 | $24.90 | $24.90 | 119,000 | — | — |
| 2017-09-18 | $25.03 | $25.03 | 95,000 | — | — |
| 2017-09-15 | $24.93 | $24.93 | 190,300 | — | — |
| 2017-09-14 | $24.90 | $24.90 | 70,400 | — | — |
| 2017-09-13 | $25.30 | $25.30 | 63,100 | — | — |
| 2017-09-12 | $25.29 | $25.29 | 54,200 | — | — |
| 2017-09-11 | $25.45 | $25.45 | 105,500 | — | — |
| 2017-09-08 | $25.23 | $25.23 | 108,700 | — | — |
| 2017-09-07 | $25.11 | $25.11 | 227,500 | — | — |
| 2017-09-06 | $25.25 | $25.25 | 155,700 | — | — |
| 2017-09-05 | $24.77 | $24.77 | 188,800 | — | — |
| 2017-09-01 | $24.77 | $24.77 | 86,700 | — | — |
| 2017-08-31 | $24.47 | $24.47 | 107,400 | — | — |
| 2017-08-30 | $23.86 | $23.86 | 100,100 | — | — |
| 2017-08-29 | $23.73 | $23.73 | 51,300 | — | — |
| 2017-08-28 | $23.97 | $23.97 | 55,800 | — | — |
| 2017-08-25 | $23.68 | $23.68 | 63,400 | — | — |
| 2017-08-24 | $23.88 | $23.88 | 98,000 | — | — |
| 2017-08-23 | $23.56 | $23.56 | 184,900 | — | — |
| 2017-08-22 | $24.15 | $24.15 | 109,900 | — | — |
| 2017-08-21 | $24.02 | $24.02 | 201,000 | — | — |
| 2017-08-18 | $24.35 | $24.35 | 176,400 | — | — |
| 2017-08-17 | $24.38 | $24.38 | 83,600 | — | — |
| 2017-08-16 | $24.83 | $24.83 | 70,100 | — | — |
| 2017-08-15 | $25.00 | $25.00 | 67,600 | — | — |
| 2017-08-14 | $25.14 | $25.14 | 79,800 | — | — |
| 2017-08-11 | $24.52 | $24.52 | 177,100 | — | — |
| 2017-08-10 | $24.75 | $24.75 | 210,000 | — | — |
| 2017-08-09 | $24.77 | $24.77 | 195,400 | — | — |
| 2017-08-08 | $24.81 | $24.81 | 99,500 | — | — |
| 2017-08-07 | $24.88 | $24.88 | 169,600 | — | — |
| 2017-08-04 | $25.32 | $25.32 | 61,400 | — | — |
| 2017-08-03 | $25.13 | $25.13 | 489,900 | — | — |
| 2017-08-02 | $25.03 | $25.03 | 160,700 | — | — |
| 2017-08-01 | $25.50 | $25.50 | 587,900 | — | — |
| 2017-07-31 | $25.23 | $25.23 | 189,200 | — | — |
| 2017-07-28 | $25.70 | $25.70 | 289,900 | — | — |
| 2017-07-27 | $25.14 | $25.14 | 398,600 | — | — |
| 2017-07-26 | $25.24 | $25.24 | 64,200 | — | — |
| 2017-07-25 | $24.92 | $24.92 | 139,700 | — | — |
| 2017-07-24 | $24.98 | $24.98 | 298,300 | — | — |
| 2017-07-21 | $25.23 | $25.23 | 154,700 | — | — |
| 2017-07-20 | $25.18 | $25.18 | 443,900 | — | — |
| 2017-07-19 | $24.24 | $24.24 | 1,140,700 | — | — |
| 2017-07-18 | $23.92 | $23.92 | 138,200 | — | — |
| 2017-07-17 | $23.60 | $23.60 | 108,300 | — | — |
| 2017-07-14 | $23.88 | $23.88 | 108,600 | — | — |
| 2017-07-13 | $23.58 | $23.58 | 90,000 | — | — |
| 2017-07-12 | $23.26 | $23.26 | 155,500 | — | — |
| 2017-07-11 | $23.67 | $23.67 | 62,700 | — | — |
| 2017-07-10 | $23.56 | $23.56 | 79,800 | — | — |
| 2017-07-07 | $23.87 | $23.87 | 98,200 | — | — |
| 2017-07-06 | $23.25 | $23.25 | 145,000 | — | — |
| 2017-07-05 | $23.57 | $23.57 | 83,700 | — | — |
| 2017-07-03 | $23.83 | $23.83 | 68,700 | — | — |
| 2017-06-30 | $23.97 | $23.97 | 105,200 | — | — |
| 2017-06-29 | $23.89 | $23.89 | 301,700 | — | — |
| 2017-06-28 | $24.13 | $24.13 | 187,700 | — | — |
| 2017-06-27 | $23.89 | $23.89 | 151,900 | — | — |
| 2017-06-26 | $23.88 | $23.88 | 137,000 | — | — |
| 2017-06-23 | $23.06 | $23.06 | 1,265,800 | — | — |
| 2017-06-22 | $23.03 | $23.03 | 64,100 | — | — |
| 2017-06-21 | $22.91 | $22.91 | 88,700 | — | — |
| 2017-06-20 | $23.18 | $23.18 | 141,800 | — | — |
| 2017-06-19 | $23.92 | $23.92 | 183,200 | — | — |
| 2017-06-16 | $23.91 | $23.91 | 176,000 | — | — |
| 2017-06-15 | $24.05 | $24.05 | 99,500 | — | — |
| 2017-06-14 | $24.02 | $24.02 | 90,500 | — | — |
| 2017-06-13 | $23.85 | $23.85 | 99,300 | — | — |
| 2017-06-12 | $23.87 | $23.87 | 124,400 | — | — |
| 2017-06-09 | $23.98 | $23.98 | 87,000 | — | — |
| 2017-06-08 | $24.18 | $24.18 | 128,300 | — | — |
| 2017-06-07 | $23.99 | $23.99 | 170,600 | — | — |
| 2017-06-06 | $24.06 | $24.06 | 134,100 | — | — |
| 2017-06-05 | $24.08 | $24.08 | 53,100 | — | — |
| 2017-06-02 | $24.24 | $24.24 | 121,300 | — | — |
| 2017-06-01 | $24.23 | $24.23 | 124,900 | — | — |
| 2017-05-31 | $23.32 | $23.32 | 91,700 | — | — |
| 2017-05-30 | $23.64 | $23.64 | 134,800 | — | — |
| 2017-05-26 | $24.08 | $24.08 | 120,300 | — | — |
| 2017-05-25 | $23.79 | $23.79 | 144,600 | — | — |
| 2017-05-24 | $23.82 | $23.82 | 48,400 | — | — |
| 2017-05-23 | $23.89 | $23.89 | 37,300 | — | — |
| 2017-05-22 | $24.04 | $24.04 | 72,900 | — | — |
| 2017-05-19 | $23.63 | $23.63 | 80,700 | — | — |
| 2017-05-18 | $23.46 | $23.46 | 103,600 | — | — |
| 2017-05-17 | $23.44 | $23.44 | 185,000 | — | — |
| 2017-05-16 | $24.04 | $24.04 | 76,300 | — | — |
| 2017-05-15 | $24.02 | $24.02 | 81,500 | — | — |
| 2017-05-12 | $23.87 | $23.87 | 67,800 | — | — |
| 2017-05-11 | $24.08 | $24.08 | 99,700 | — | — |
| 2017-05-10 | $24.00 | $24.00 | 85,900 | — | — |
| 2017-05-09 | $24.04 | $24.04 | 108,500 | — | — |
| 2017-05-08 | $24.06 | $24.06 | 104,800 | — | — |
| 2017-05-05 | $24.48 | $24.48 | 220,200 | — | — |
| 2017-05-04 | $23.72 | $23.72 | 134,700 | — | — |
| 2017-05-03 | $23.75 | $23.75 | 134,300 | — | — |
| 2017-05-02 | $24.62 | $24.62 | 77,100 | — | — |
| 2017-05-01 | $24.67 | $24.67 | 56,300 | — | — |
| 2017-04-28 | $24.52 | $24.52 | 91,100 | — | — |
| 2017-04-27 | $24.74 | $24.74 | 82,900 | — | — |
| 2017-04-26 | $24.98 | $24.98 | 213,900 | — | — |
| 2017-04-25 | $24.61 | $24.61 | 135,100 | — | — |
| 2017-04-24 | $24.48 | $24.48 | 70,500 | — | — |
| 2017-04-21 | $24.28 | $24.28 | 94,600 | — | — |
| 2017-04-20 | $24.62 | $24.62 | 257,800 | — | — |
| 2017-04-19 | $23.99 | $23.99 | 103,900 | — | — |
| 2017-04-18 | $24.00 | $24.00 | 79,300 | — | — |
| 2017-04-17 | $23.76 | $23.76 | 169,200 | — | — |
| 2017-04-13 | $23.93 | $23.93 | 95,500 | — | — |
| 2017-04-12 | $23.47 | $23.47 | 68,500 | — | — |
| 2017-04-11 | $23.32 | $23.32 | 110,300 | — | — |
| 2017-04-10 | $22.94 | $22.94 | 175,700 | — | — |
| 2017-04-07 | $23.13 | $23.13 | 55,100 | — | — |
| 2017-04-06 | $23.17 | $23.17 | 81,100 | — | — |
| 2017-04-05 | $23.28 | $23.28 | 109,700 | — | — |
| 2017-04-04 | $23.65 | $23.65 | 63,100 | — | — |
| 2017-04-03 | $23.32 | $23.32 | 89,200 | — | — |
| 2017-03-31 | $23.65 | $23.65 | 143,000 | — | — |
| 2017-03-30 | $23.51 | $23.51 | 58,300 | — | — |
| 2017-03-29 | $23.57 | $23.57 | 71,500 | — | — |
| 2017-03-28 | $22.90 | $22.90 | 55,700 | — | — |
| 2017-03-27 | $22.38 | $22.38 | 47,300 | — | — |
| 2017-03-24 | $22.37 | $22.37 | 37,600 | — | — |
| 2017-03-23 | $22.36 | $22.36 | 49,100 | — | — |
| 2017-03-22 | $22.38 | $22.38 | 84,900 | — | — |
| 2017-03-21 | $22.31 | $22.31 | 72,300 | — | — |
| 2017-03-20 | $22.96 | $22.96 | 90,200 | — | — |
| 2017-03-17 | $22.70 | $22.70 | 168,700 | — | — |
| 2017-03-16 | $22.54 | $22.54 | 76,100 | — | — |
| 2017-03-15 | $22.49 | $22.49 | 111,800 | — | — |
| 2017-03-14 | $22.64 | $22.64 | 70,900 | — | — |
| 2017-03-13 | $22.93 | $22.93 | 250,200 | — | — |
| 2017-03-10 | $21.81 | $21.81 | 58,300 | — | — |
| 2017-03-09 | $21.42 | $21.42 | 64,100 | — | — |
| 2017-03-08 | $21.52 | $21.52 | 82,400 | — | — |
| 2017-03-07 | $21.86 | $21.86 | 37,700 | — | — |
| 2017-03-06 | $21.68 | $21.68 | 671,300 | — | — |
| 2017-03-03 | $21.85 | $21.85 | 101,000 | — | — |
| 2017-03-02 | $22.47 | $22.47 | 56,600 | — | — |
| 2017-03-01 | $22.70 | $22.70 | 86,200 | — | — |
| 2017-02-28 | $21.99 | $21.99 | 538,400 | — | — |
| 2017-02-27 | $21.34 | $21.34 | 123,700 | — | — |
| 2017-02-24 | $21.26 | $21.26 | 70,300 | — | — |
| 2017-02-23 | $21.50 | $21.50 | 148,800 | — | — |
| 2017-02-22 | $22.22 | $22.22 | 96,400 | — | — |
| 2017-02-21 | $21.37 | $21.37 | 38,600 | — | — |
| 2017-02-17 | $21.19 | $21.19 | 83,900 | — | — |
| 2017-02-16 | $21.04 | $21.04 | 102,100 | — | — |
| 2017-02-15 | $21.24 | $21.24 | 36,400 | — | — |
| 2017-02-14 | $21.21 | $21.21 | 107,800 | — | — |
| 2017-02-13 | $21.46 | $21.46 | 71,200 | — | — |
| 2017-02-10 | $21.71 | $21.71 | 323,900 | — | — |
| 2017-02-09 | $19.97 | $19.97 | 324,800 | — | — |
| 2017-02-08 | $19.45 | $19.45 | 101,900 | — | — |
| 2017-02-07 | $19.56 | $19.56 | 105,600 | — | — |
| 2017-02-06 | $19.63 | $19.63 | 113,800 | — | — |
| 2017-02-03 | $19.78 | $19.78 | 107,700 | — | — |
| 2017-02-02 | $19.78 | $19.78 | 169,700 | — | — |
| 2017-02-01 | $19.98 | $19.98 | 158,400 | — | — |
| 2017-01-31 | $19.98 | $19.98 | 226,400 | — | — |
| 2017-01-30 | $20.32 | $20.32 | 155,600 | — | — |
| 2017-01-27 | $20.83 | $20.83 | 67,800 | — | — |
| 2017-01-26 | $20.88 | $20.88 | 51,600 | — | — |
| 2017-01-25 | $21.12 | $21.12 | 62,100 | — | — |
| 2017-01-24 | $21.28 | $21.28 | 93,300 | — | — |
| 2017-01-23 | $21.70 | $21.70 | 131,500 | — | — |
| 2017-01-20 | $21.17 | $21.17 | 191,100 | — | — |
| 2017-01-19 | $20.71 | $20.71 | 153,100 | — | — |
| 2017-01-18 | $20.36 | $20.36 | 126,600 | — | — |
| 2017-01-17 | $19.54 | $19.54 | 140,900 | — | — |
| 2017-01-13 | $19.86 | $19.86 | 83,700 | — | — |
| 2017-01-12 | $19.86 | $19.86 | 130,900 | — | — |
| 2017-01-11 | $20.27 | $20.27 | 91,800 | — | — |
| 2017-01-10 | $20.47 | $20.47 | 98,500 | — | — |
| 2017-01-09 | $20.49 | $20.49 | 74,900 | — | — |
| 2017-01-06 | $20.65 | $20.65 | 67,200 | — | — |
| 2017-01-05 | $20.77 | $20.77 | 48,700 | — | — |
| 2017-01-04 | $20.90 | $20.90 | 79,400 | — | — |
| 2017-01-03 | $20.64 | $20.64 | 93,800 | — | — |