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
- 2005-06-28 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 | $21.79 | $21.79 | 1,212,000 | — | — |
| 2017-12-28 | $21.84 | $21.84 | 967,200 | — | — |
| 2017-12-27 | $21.79 | $21.79 | 1,450,000 | — | — |
| 2017-12-26 | $21.68 | $21.68 | 1,340,300 | — | — |
| 2017-12-22 | $21.26 | $21.26 | 1,394,900 | — | — |
| 2017-12-21 | $20.98 | $20.98 | 1,176,200 | — | — |
| 2017-12-20 | $20.47 | $20.47 | 853,400 | — | — |
| 2017-12-19 | $20.16 | $20.16 | 1,436,600 | — | — |
| 2017-12-18 | $20.44 | $20.44 | 1,826,700 | — | — |
| 2017-12-15 | $20.05 | $20.05 | 2,957,000 | — | — |
| 2017-12-14 | $19.73 | $19.73 | 1,497,400 | — | — |
| 2017-12-13 | $20.04 | $20.04 | 1,228,400 | — | — |
| 2017-12-12 | $20.17 | $20.17 | 911,000 | — | — |
| 2017-12-11 | $20.44 | $20.44 | 749,200 | — | — |
| 2017-12-08 | $20.50 | $20.50 | 939,300 | — | — |
| 2017-12-07 | $20.52 | $20.52 | 1,044,300 | — | — |
| 2017-12-06 | $20.13 | $20.13 | 889,700 | — | — |
| 2017-12-05 | $20.07 | $20.07 | 1,180,600 | — | — |
| 2017-12-04 | $20.33 | $20.33 | 2,159,100 | — | — |
| 2017-12-01 | $19.98 | $19.98 | 1,815,600 | — | — |
| 2017-11-30 | $20.40 | $20.40 | 1,767,500 | — | — |
| 2017-11-29 | $20.06 | $20.06 | 1,237,900 | — | — |
| 2017-11-28 | $20.30 | $20.30 | 2,397,100 | — | — |
| 2017-11-27 | $19.49 | $19.49 | 1,499,400 | — | — |
| 2017-11-24 | $19.50 | $19.50 | 505,900 | — | — |
| 2017-11-22 | $19.52 | $19.52 | 1,097,100 | — | — |
| 2017-11-21 | $19.45 | $19.45 | 1,354,700 | — | — |
| 2017-11-20 | $19.54 | $19.54 | 1,492,000 | — | — |
| 2017-11-17 | $19.14 | $19.14 | 1,819,800 | — | — |
| 2017-11-16 | $18.67 | $18.67 | 1,921,200 | — | — |
| 2017-11-15 | $18.47 | $18.47 | 2,033,500 | — | — |
| 2017-11-14 | $18.27 | $18.27 | 1,112,300 | — | — |
| 2017-11-13 | $17.96 | $17.96 | 1,662,800 | — | — |
| 2017-11-10 | $18.46 | $18.46 | 3,364,300 | — | — |
| 2017-11-09 | $18.36 | $18.36 | 2,707,700 | — | — |
| 2017-11-08 | $17.52 | $17.52 | 733,300 | — | — |
| 2017-11-07 | $17.44 | $17.44 | 673,100 | — | — |
| 2017-11-06 | $17.93 | $17.93 | 675,100 | — | — |
| 2017-11-03 | $17.65 | $17.65 | 1,315,500 | — | — |
| 2017-11-02 | $17.28 | $17.28 | 1,275,900 | — | — |
| 2017-11-01 | $18.02 | $18.02 | 1,052,400 | — | — |
| 2017-10-31 | $18.02 | $18.02 | 880,900 | — | — |
| 2017-10-30 | $17.79 | $17.79 | 644,200 | — | — |
| 2017-10-27 | $17.89 | $17.89 | 558,200 | — | — |
| 2017-10-26 | $17.87 | $17.87 | 642,200 | — | — |
| 2017-10-25 | $17.56 | $17.56 | 1,016,200 | — | — |
| 2017-10-24 | $18.06 | $18.06 | 609,900 | — | — |
| 2017-10-23 | $18.03 | $18.03 | 901,900 | — | — |
| 2017-10-20 | $17.90 | $17.90 | 1,739,000 | — | — |
| 2017-10-19 | $17.32 | $17.32 | 701,600 | — | — |
| 2017-10-18 | $17.21 | $17.21 | 506,100 | — | — |
| 2017-10-17 | $17.12 | $17.12 | 534,600 | — | — |
| 2017-10-16 | $17.37 | $17.37 | 749,800 | — | — |
| 2017-10-13 | $17.39 | $17.39 | 531,700 | — | — |
| 2017-10-12 | $17.68 | $17.68 | 1,004,700 | — | — |
| 2017-10-11 | $17.63 | $17.63 | 636,400 | — | — |
| 2017-10-10 | $17.47 | $17.47 | 875,700 | — | — |
| 2017-10-09 | $17.71 | $17.71 | 677,800 | — | — |
| 2017-10-06 | $17.93 | $17.93 | 852,200 | — | — |
| 2017-10-05 | $17.49 | $17.49 | 998,000 | — | — |
| 2017-10-04 | $17.72 | $17.72 | 859,600 | — | — |
| 2017-10-03 | $18.01 | $18.01 | 1,142,600 | — | — |
| 2017-10-02 | $17.74 | $17.74 | 1,292,200 | — | — |
| 2017-09-29 | $17.99 | $17.99 | 1,984,500 | — | — |
| 2017-09-28 | $17.69 | $17.69 | 1,201,700 | — | — |
| 2017-09-27 | $17.61 | $17.61 | 1,660,100 | — | — |
| 2017-09-26 | $17.54 | $17.54 | 1,405,900 | — | — |
| 2017-09-25 | $17.33 | $17.33 | 1,259,400 | — | — |
| 2017-09-22 | $17.31 | $17.31 | 2,133,400 | — | — |
| 2017-09-21 | $16.75 | $16.75 | 1,527,000 | — | — |
| 2017-09-20 | $16.62 | $16.62 | 1,515,900 | — | — |
| 2017-09-19 | $16.49 | $16.49 | 1,058,900 | — | — |
| 2017-09-18 | $16.43 | $16.43 | 834,100 | — | — |
| 2017-09-15 | $16.22 | $16.22 | 1,158,600 | — | — |
| 2017-09-14 | $16.31 | $16.31 | 1,348,800 | — | — |
| 2017-09-13 | $16.73 | $16.73 | 1,952,300 | — | — |
| 2017-09-12 | $16.99 | $16.99 | 1,982,200 | — | — |
| 2017-09-11 | $16.77 | $16.77 | 2,632,200 | — | — |
| 2017-09-08 | $16.63 | $16.63 | 2,610,900 | — | — |
| 2017-09-07 | $16.57 | $16.57 | 9,093,100 | — | — |
| 2017-09-06 | $16.77 | $16.77 | 1,048,900 | — | — |
| 2017-09-05 | $16.39 | $16.39 | 1,227,300 | — | — |
| 2017-09-01 | $16.59 | $16.59 | 1,196,600 | — | — |
| 2017-08-31 | $16.28 | $16.28 | 830,600 | — | — |
| 2017-08-30 | $16.29 | $16.29 | 1,423,500 | — | — |
| 2017-08-29 | $16.01 | $16.01 | 1,422,700 | — | — |
| 2017-08-28 | $15.40 | $15.40 | 1,246,400 | — | — |
| 2017-08-25 | $14.59 | $14.59 | 848,300 | — | — |
| 2017-08-24 | $14.64 | $14.64 | 804,100 | — | — |
| 2017-08-23 | $14.84 | $14.84 | 708,300 | — | — |
| 2017-08-22 | $15.23 | $15.23 | 749,700 | — | — |
| 2017-08-21 | $15.03 | $15.03 | 880,000 | — | — |
| 2017-08-18 | $15.57 | $15.57 | 549,200 | — | — |
| 2017-08-17 | $15.82 | $15.82 | 802,600 | — | — |
| 2017-08-16 | $16.12 | $16.12 | 585,000 | — | — |
| 2017-08-15 | $16.40 | $16.40 | 364,200 | — | — |
| 2017-08-14 | $16.56 | $16.56 | 834,700 | — | — |
| 2017-08-11 | $16.34 | $16.34 | 605,800 | — | — |
| 2017-08-10 | $16.15 | $16.15 | 645,200 | — | — |
| 2017-08-09 | $16.53 | $16.53 | 515,500 | — | — |
| 2017-08-08 | $16.63 | $16.63 | 748,600 | — | — |
| 2017-08-07 | $16.71 | $16.71 | 1,154,100 | — | — |
| 2017-08-04 | $16.72 | $16.72 | 1,733,900 | — | — |
| 2017-08-03 | $15.24 | $15.24 | 926,700 | — | — |
| 2017-08-02 | $15.63 | $15.63 | 470,600 | — | — |
| 2017-08-01 | $15.87 | $15.87 | 972,500 | — | — |
| 2017-07-31 | $15.67 | $15.67 | 343,400 | — | — |
| 2017-07-28 | $15.51 | $15.51 | 384,500 | — | — |
| 2017-07-27 | $15.46 | $15.46 | 597,400 | — | — |
| 2017-07-26 | $15.60 | $15.60 | 623,100 | — | — |
| 2017-07-25 | $15.77 | $15.77 | 638,000 | — | — |
| 2017-07-24 | $15.52 | $15.52 | 387,000 | — | — |
| 2017-07-21 | $15.85 | $15.85 | 378,900 | — | — |
| 2017-07-20 | $16.05 | $16.05 | 420,400 | — | — |
| 2017-07-19 | $15.98 | $15.98 | 361,400 | — | — |
| 2017-07-18 | $15.83 | $15.83 | 313,500 | — | — |
| 2017-07-17 | $16.02 | $16.02 | 450,800 | — | — |
| 2017-07-14 | $15.93 | $15.93 | 356,900 | — | — |
| 2017-07-13 | $15.85 | $15.85 | 401,000 | — | — |
| 2017-07-12 | $15.82 | $15.82 | 518,700 | — | — |
| 2017-07-11 | $15.69 | $15.69 | 589,200 | — | — |
| 2017-07-10 | $15.61 | $15.61 | 584,900 | — | — |
| 2017-07-07 | $15.59 | $15.59 | 661,100 | — | — |
| 2017-07-06 | $15.13 | $15.13 | 893,000 | — | — |
| 2017-07-05 | $15.43 | $15.43 | 528,200 | — | — |
| 2017-07-03 | $15.34 | $15.34 | 273,500 | — | — |
| 2017-06-30 | $15.32 | $15.32 | 587,700 | — | — |
| 2017-06-29 | $15.01 | $15.01 | 832,200 | — | — |
| 2017-06-28 | $15.43 | $15.43 | 588,500 | — | — |
| 2017-06-27 | $14.85 | $14.85 | 753,400 | — | — |
| 2017-06-26 | $14.95 | $14.95 | 670,400 | — | — |
| 2017-06-23 | $15.10 | $15.10 | 1,858,300 | — | — |
| 2017-06-22 | $14.80 | $14.80 | 1,193,100 | — | — |
| 2017-06-21 | $14.70 | $14.70 | 608,700 | — | — |
| 2017-06-20 | $15.04 | $15.04 | 675,700 | — | — |
| 2017-06-19 | $15.33 | $15.33 | 1,167,800 | — | — |
| 2017-06-16 | $15.31 | $15.31 | 1,134,200 | — | — |
| 2017-06-15 | $15.36 | $15.36 | 739,800 | — | — |
| 2017-06-14 | $15.57 | $15.57 | 963,800 | — | — |
| 2017-06-13 | $15.31 | $15.31 | 1,064,100 | — | — |
| 2017-06-12 | $14.89 | $14.89 | 842,400 | — | — |
| 2017-06-09 | $14.79 | $14.79 | 1,359,300 | — | — |
| 2017-06-08 | $14.90 | $14.90 | 1,391,000 | — | — |
| 2017-06-07 | $14.23 | $14.23 | 1,410,900 | — | — |
| 2017-06-06 | $13.96 | $13.96 | 735,000 | — | — |
| 2017-06-05 | $14.05 | $14.05 | 743,400 | — | — |
| 2017-06-02 | $14.42 | $14.42 | 849,200 | — | — |
| 2017-06-01 | $13.95 | $13.95 | 1,281,000 | — | — |
| 2017-05-31 | $13.66 | $13.66 | 1,480,300 | — | — |
| 2017-05-30 | $13.52 | $13.52 | 1,001,300 | — | — |
| 2017-05-26 | $13.89 | $13.89 | 1,001,800 | — | — |
| 2017-05-25 | $13.81 | $13.81 | 895,000 | — | — |
| 2017-05-24 | $13.77 | $13.77 | 745,900 | — | — |
| 2017-05-23 | $13.94 | $13.94 | 1,146,100 | — | — |
| 2017-05-22 | $14.16 | $14.16 | 818,700 | — | — |
| 2017-05-19 | $14.22 | $14.22 | 1,114,900 | — | — |
| 2017-05-18 | $13.93 | $13.93 | 1,188,300 | — | — |
| 2017-05-17 | $14.02 | $14.02 | 1,715,500 | — | — |
| 2017-05-16 | $14.67 | $14.67 | 1,556,700 | — | — |
| 2017-05-15 | $14.47 | $14.47 | 1,720,500 | — | — |
| 2017-05-12 | $14.24 | $14.24 | 1,671,500 | — | — |
| 2017-05-11 | $14.81 | $14.81 | 1,741,800 | — | — |
| 2017-05-10 | $14.89 | $14.89 | 2,654,700 | — | — |
| 2017-05-09 | $15.34 | $15.34 | 4,148,200 | — | — |
| 2017-05-08 | $15.50 | $15.50 | 1,779,700 | — | — |
| 2017-05-05 | $16.01 | $16.01 | 798,800 | — | — |
| 2017-05-04 | $16.05 | $16.05 | 759,800 | — | — |
| 2017-05-03 | $15.91 | $15.91 | 1,380,700 | — | — |
| 2017-05-02 | $16.39 | $16.39 | 1,658,000 | — | — |
| 2017-05-01 | $16.21 | $16.21 | 1,205,600 | — | — |
| 2017-04-28 | $16.01 | $16.01 | 1,177,600 | — | — |
| 2017-04-27 | $16.05 | $16.05 | 906,300 | — | — |
| 2017-04-26 | $16.00 | $16.00 | 1,148,800 | — | — |
| 2017-04-25 | $16.10 | $16.10 | 1,768,200 | — | — |
| 2017-04-24 | $15.83 | $15.83 | 1,171,600 | — | — |
| 2017-04-21 | $15.39 | $15.39 | 760,600 | — | — |
| 2017-04-20 | $15.31 | $15.31 | 903,000 | — | — |
| 2017-04-19 | $14.99 | $14.99 | 814,500 | — | — |
| 2017-04-18 | $14.93 | $14.93 | 771,700 | — | — |
| 2017-04-17 | $14.84 | $14.84 | 763,400 | — | — |
| 2017-04-13 | $14.78 | $14.78 | 744,800 | — | — |
| 2017-04-12 | $15.07 | $15.07 | 741,500 | — | — |
| 2017-04-11 | $15.37 | $15.37 | 792,300 | — | — |
| 2017-04-10 | $15.23 | $15.23 | 992,500 | — | — |
| 2017-04-07 | $15.09 | $15.09 | 1,035,400 | — | — |
| 2017-04-06 | $15.08 | $15.08 | 965,100 | — | — |
| 2017-04-05 | $14.86 | $14.86 | 1,285,100 | — | — |
| 2017-04-04 | $14.88 | $14.88 | 1,265,100 | — | — |
| 2017-04-03 | $14.64 | $14.64 | 877,500 | — | — |
| 2017-03-31 | $14.90 | $14.90 | 1,245,500 | — | — |
| 2017-03-30 | $14.84 | $14.84 | 845,200 | — | — |
| 2017-03-29 | $14.86 | $14.86 | 860,300 | — | — |
| 2017-03-28 | $14.65 | $14.65 | 865,500 | — | — |
| 2017-03-27 | $14.47 | $14.47 | 769,200 | — | — |
| 2017-03-24 | $14.44 | $14.44 | 613,100 | — | — |
| 2017-03-23 | $14.51 | $14.51 | 821,400 | — | — |
| 2017-03-22 | $14.40 | $14.40 | 1,229,000 | — | — |
| 2017-03-21 | $14.47 | $14.47 | 1,814,900 | — | — |
| 2017-03-20 | $15.04 | $15.04 | 1,641,400 | — | — |
| 2017-03-17 | $15.63 | $15.63 | 1,897,000 | — | — |
| 2017-03-16 | $15.75 | $15.75 | 2,141,600 | — | — |
| 2017-03-15 | $15.43 | $15.43 | 2,090,900 | — | — |
| 2017-03-14 | $15.12 | $15.12 | 1,527,400 | — | — |
| 2017-03-13 | $15.35 | $15.35 | 1,879,900 | — | — |
| 2017-03-10 | $15.27 | $15.27 | 2,848,500 | — | — |
| 2017-03-09 | $14.85 | $14.85 | 1,797,500 | — | — |
| 2017-03-08 | $14.91 | $14.91 | 2,486,700 | — | — |
| 2017-03-07 | $14.54 | $14.54 | 2,507,000 | — | — |
| 2017-03-06 | $15.04 | $15.04 | 2,860,800 | — | — |
| 2017-03-03 | $15.15 | $15.15 | 9,594,000 | — | — |
| 2017-03-02 | $15.15 | $15.15 | 6,474,600 | — | — |
| 2017-03-01 | $14.54 | $14.54 | 4,803,000 | — | — |
| 2017-02-28 | $12.94 | $12.94 | 2,651,600 | — | — |
| 2017-02-27 | $12.82 | $12.82 | 1,249,300 | — | — |
| 2017-02-24 | $12.24 | $12.24 | 678,700 | — | — |
| 2017-02-23 | $12.41 | $12.41 | 652,900 | — | — |
| 2017-02-22 | $12.43 | $12.43 | 607,700 | — | — |
| 2017-02-21 | $12.48 | $12.48 | 802,700 | — | — |
| 2017-02-17 | $12.51 | $12.51 | 467,300 | — | — |
| 2017-02-16 | $12.61 | $12.61 | 704,200 | — | — |
| 2017-02-15 | $12.68 | $12.68 | 1,100,600 | — | — |
| 2017-02-14 | $12.52 | $12.52 | 789,000 | — | — |
| 2017-02-13 | $12.40 | $12.40 | 726,900 | — | — |
| 2017-02-10 | $12.38 | $12.38 | 809,100 | — | — |
| 2017-02-09 | $12.28 | $12.28 | 1,276,400 | — | — |
| 2017-02-08 | $11.79 | $11.79 | 1,014,200 | — | — |
| 2017-02-07 | $11.59 | $11.59 | 1,192,700 | — | — |
| 2017-02-06 | $11.65 | $11.65 | 1,695,800 | — | — |
| 2017-02-03 | $11.32 | $11.32 | 867,200 | — | — |
| 2017-02-02 | $11.00 | $11.00 | 899,400 | — | — |
| 2017-02-01 | $10.81 | $10.81 | 467,600 | — | — |
| 2017-01-31 | $10.76 | $10.76 | 1,110,900 | — | — |
| 2017-01-30 | $10.86 | $10.86 | 1,160,800 | — | — |
| 2017-01-27 | $11.38 | $11.38 | 554,300 | — | — |
| 2017-01-26 | $11.61 | $11.61 | 860,800 | — | — |
| 2017-01-25 | $11.89 | $11.89 | 1,167,300 | — | — |
| 2017-01-24 | $11.43 | $11.43 | 2,392,000 | — | — |
| 2017-01-23 | $10.79 | $10.79 | 876,700 | — | — |
| 2017-01-20 | $10.92 | $10.92 | 429,800 | — | — |
| 2017-01-19 | $11.01 | $11.01 | 540,800 | — | — |
| 2017-01-18 | $11.29 | $11.29 | 535,400 | — | — |
| 2017-01-17 | $11.34 | $11.34 | 545,400 | — | — |
| 2017-01-13 | $11.69 | $11.69 | 741,700 | — | — |
| 2017-01-12 | $11.36 | $11.36 | 502,600 | — | — |
| 2017-01-11 | $11.53 | $11.53 | 658,200 | — | — |
| 2017-01-10 | $11.53 | $11.53 | 665,500 | — | — |
| 2017-01-09 | $11.26 | $11.26 | 726,700 | — | — |
| 2017-01-06 | $11.37 | $11.37 | 1,275,900 | — | — |
| 2017-01-05 | $11.76 | $11.76 | 784,400 | — | — |
| 2017-01-04 | $12.02 | $12.02 | 978,500 | — | — |
| 2017-01-03 | $11.64 | $11.64 | 1,088,300 | — | — |