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
- 2014-10-29 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 | $26.37 | $32.27 | 117,190 | — | — |
| 2017-12-28 | $26.45 | $32.37 | 102,516 | — | — |
| 2017-12-27 | $26.60 | $32.55 | 78,936 | — | — |
| 2017-12-26 | $26.51 | $32.44 | 64,970 | — | — |
| 2017-12-22 | $26.69 | $32.66 | 99,277 | — | — |
| 2017-12-21 | $26.66 | $32.62 | 88,550 | — | — |
| 2017-12-20 | $26.73 | $32.70 | 77,114 | — | — |
| 2017-12-19 | $26.72 | $32.69 | 84,603 | — | — |
| 2017-12-18 | $26.72 | $32.69 | 187,422 | — | — |
| 2017-12-15 | $26.49 | $32.41 | 90,878 | — | — |
| 2017-12-14 | $26.58 | $32.21 | 89,157 | — | — |
| 2017-12-13 | $26.58 | $32.21 | 98,366 | — | — |
| 2017-12-12 | $26.70 | $32.35 | 109,903 | — | — |
| 2017-12-11 | $26.38 | $31.97 | 85,919 | — | — |
| 2017-12-08 | $26.01 | $31.51 | 71,042 | — | — |
| 2017-12-07 | $25.82 | $31.29 | 110,004 | — | — |
| 2017-12-06 | $25.68 | $31.12 | 100,998 | — | — |
| 2017-12-05 | $25.60 | $31.02 | 97,051 | — | — |
| 2017-12-04 | $25.53 | $30.94 | 154,532 | — | — |
| 2017-12-01 | $26.06 | $31.57 | 86,830 | — | — |
| 2017-11-30 | $26.21 | $31.75 | 131,560 | — | — |
| 2017-11-29 | $26.19 | $31.73 | 159,188 | — | — |
| 2017-11-28 | $26.85 | $32.53 | 118,303 | — | — |
| 2017-11-27 | $26.93 | $32.63 | 104,438 | — | — |
| 2017-11-24 | $26.97 | $32.68 | 36,027 | — | — |
| 2017-11-22 | $26.82 | $32.50 | 108,689 | — | — |
| 2017-11-21 | $26.52 | $32.14 | 125,286 | — | — |
| 2017-11-20 | $25.97 | $31.47 | 103,224 | — | — |
| 2017-11-17 | $25.89 | $31.37 | 121,238 | — | — |
| 2017-11-16 | $25.74 | $31.19 | 120,428 | — | — |
| 2017-11-15 | $25.09 | $30.40 | 252,899 | — | — |
| 2017-11-14 | $25.53 | $30.94 | 146,639 | — | — |
| 2017-11-13 | $26.00 | $31.37 | 113,243 | — | — |
| 2017-11-10 | $25.95 | $31.31 | 89,663 | — | — |
| 2017-11-09 | $25.80 | $31.13 | 257,453 | — | — |
| 2017-11-08 | $26.17 | $31.57 | 237,415 | — | — |
| 2017-11-07 | $26.42 | $31.88 | 152,205 | — | — |
| 2017-11-06 | $26.71 | $32.23 | 131,965 | — | — |
| 2017-11-03 | $26.25 | $31.68 | 146,032 | — | — |
| 2017-11-02 | $26.29 | $31.73 | 134,495 | — | — |
| 2017-11-01 | $26.30 | $31.74 | 127,512 | — | — |
| 2017-10-31 | $26.33 | $31.78 | 124,172 | — | — |
| 2017-10-30 | $26.19 | $31.60 | 150,282 | — | — |
| 2017-10-27 | $25.95 | $31.31 | 195,923 | — | — |
| 2017-10-26 | $25.35 | $30.58 | 65,173 | — | — |
| 2017-10-25 | $25.34 | $30.57 | 97,253 | — | — |
| 2017-10-24 | $25.51 | $30.79 | 86,425 | — | — |
| 2017-10-23 | $25.48 | $30.75 | 116,380 | — | — |
| 2017-10-20 | $25.61 | $30.91 | 79,341 | — | — |
| 2017-10-19 | $25.43 | $30.69 | 127,613 | — | — |
| 2017-10-18 | $25.38 | $30.62 | 74,180 | — | — |
| 2017-10-17 | $25.38 | $30.62 | 80,758 | — | — |
| 2017-10-16 | $25.37 | $30.61 | 56,368 | — | — |
| 2017-10-13 | $25.39 | $30.63 | 68,715 | — | — |
| 2017-10-12 | $25.32 | $30.42 | 106,159 | — | — |
| 2017-10-11 | $25.02 | $30.06 | 81,871 | — | — |
| 2017-10-10 | $24.90 | $29.92 | 69,929 | — | — |
| 2017-10-09 | $24.70 | $29.68 | 61,024 | — | — |
| 2017-10-06 | $24.62 | $29.59 | 51,005 | — | — |
| 2017-10-05 | $24.64 | $29.61 | 94,622 | — | — |
| 2017-10-04 | $24.37 | $29.28 | 70,840 | — | — |
| 2017-10-03 | $24.32 | $29.22 | 65,274 | — | — |
| 2017-10-02 | $24.28 | $29.17 | 141,579 | — | — |
| 2017-09-29 | $24.14 | $29.00 | 131,965 | — | — |
| 2017-09-28 | $23.82 | $28.62 | 81,668 | — | — |
| 2017-09-27 | $23.86 | $28.67 | 71,852 | — | — |
| 2017-09-26 | $23.74 | $28.52 | 123,768 | — | — |
| 2017-09-25 | $23.72 | $28.49 | 151,395 | — | — |
| 2017-09-22 | $24.06 | $28.91 | 44,022 | — | — |
| 2017-09-21 | $24.10 | $28.96 | 69,727 | — | — |
| 2017-09-20 | $24.21 | $29.09 | 145,121 | — | — |
| 2017-09-19 | $24.19 | $29.06 | 72,864 | — | — |
| 2017-09-18 | $24.06 | $28.91 | 72,864 | — | — |
| 2017-09-15 | $24.00 | $28.84 | 87,133 | — | — |
| 2017-09-14 | $23.96 | $28.79 | 79,948 | — | — |
| 2017-09-13 | $24.11 | $28.84 | 110,814 | — | — |
| 2017-09-12 | $24.06 | $28.78 | 80,150 | — | — |
| 2017-09-11 | $23.97 | $28.67 | 84,300 | — | — |
| 2017-09-08 | $23.57 | $28.19 | 35,420 | — | — |
| 2017-09-07 | $23.79 | $28.46 | 55,458 | — | — |
| 2017-09-06 | $23.66 | $28.29 | 49,183 | — | — |
| 2017-09-05 | $23.53 | $28.14 | 89,967 | — | — |
| 2017-09-01 | $23.85 | $28.53 | 60,922 | — | — |
| 2017-08-31 | $23.73 | $28.38 | 78,936 | — | — |
| 2017-08-30 | $23.55 | $28.16 | 65,881 | — | — |
| 2017-08-29 | $23.32 | $27.89 | 73,370 | — | — |
| 2017-08-28 | $23.42 | $28.01 | 41,391 | — | — |
| 2017-08-25 | $23.40 | $27.99 | 62,238 | — | — |
| 2017-08-24 | $23.34 | $27.92 | 84,401 | — | — |
| 2017-08-23 | $23.29 | $27.86 | 55,053 | — | — |
| 2017-08-22 | $23.32 | $27.89 | 61,327 | — | — |
| 2017-08-21 | $22.88 | $27.36 | 62,643 | — | — |
| 2017-08-18 | $22.91 | $27.40 | 75,090 | — | — |
| 2017-08-17 | $22.78 | $27.24 | 102,414 | — | — |
| 2017-08-16 | $23.22 | $27.77 | 69,423 | — | — |
| 2017-08-15 | $23.12 | $27.66 | 98,974 | — | — |
| 2017-08-14 | $22.98 | $27.49 | 97,557 | — | — |
| 2017-08-11 | $22.58 | $27.01 | 118,505 | — | — |
| 2017-08-10 | $22.41 | $26.67 | 205,436 | — | — |
| 2017-08-09 | $23.49 | $27.96 | 87,740 | — | — |
| 2017-08-08 | $23.70 | $28.20 | 108,891 | — | — |
| 2017-08-07 | $23.75 | $28.26 | 83,794 | — | — |
| 2017-08-04 | $23.63 | $28.12 | 105,855 | — | — |
| 2017-08-03 | $23.63 | $28.12 | 77,620 | — | — |
| 2017-08-02 | $23.63 | $28.12 | 78,936 | — | — |
| 2017-08-01 | $23.52 | $27.99 | 56,773 | — | — |
| 2017-07-31 | $23.49 | $27.96 | 82,377 | — | — |
| 2017-07-28 | $23.54 | $28.02 | 85,919 | — | — |
| 2017-07-27 | $23.57 | $28.05 | 138,037 | — | — |
| 2017-07-26 | $23.54 | $28.02 | 163,033 | — | — |
| 2017-07-25 | $23.61 | $28.10 | 80,454 | — | — |
| 2017-07-24 | $23.60 | $28.09 | 110,915 | — | — |
| 2017-07-21 | $23.48 | $27.94 | 64,566 | — | — |
| 2017-07-20 | $23.53 | $28.00 | 111,826 | — | — |
| 2017-07-19 | $23.50 | $27.97 | 283,664 | — | — |
| 2017-07-18 | $23.42 | $27.87 | 84,401 | — | — |
| 2017-07-17 | $23.41 | $27.86 | 84,907 | — | — |
| 2017-07-14 | $23.37 | $27.82 | 74,483 | — | — |
| 2017-07-13 | $23.15 | $27.56 | 109,195 | — | — |
| 2017-07-12 | $22.87 | $27.22 | 118,910 | — | — |
| 2017-07-11 | $22.77 | $26.97 | 171,534 | — | — |
| 2017-07-10 | $22.53 | $26.69 | 101,706 | — | — |
| 2017-07-07 | $22.27 | $26.38 | 95,938 | — | — |
| 2017-07-06 | $22.21 | $26.31 | 125,488 | — | — |
| 2017-07-05 | $22.38 | $26.51 | 190,762 | — | — |
| 2017-07-03 | $21.93 | $25.97 | 68,310 | — | — |
| 2017-06-30 | $21.95 | $26.00 | 120,327 | — | — |
| 2017-06-29 | $22.00 | $26.06 | 200,578 | — | — |
| 2017-06-28 | $22.30 | $26.42 | 153,723 | — | — |
| 2017-06-27 | $22.15 | $26.24 | 121,744 | — | — |
| 2017-06-26 | $22.38 | $26.51 | 129,536 | — | — |
| 2017-06-23 | $22.49 | $26.64 | 70,435 | — | — |
| 2017-06-22 | $22.42 | $26.56 | 107,576 | — | — |
| 2017-06-21 | $22.47 | $26.62 | 81,466 | — | — |
| 2017-06-20 | $22.41 | $26.55 | 78,835 | — | — |
| 2017-06-19 | $22.64 | $26.82 | 157,366 | — | — |
| 2017-06-16 | $22.09 | $26.17 | 98,164 | — | — |
| 2017-06-15 | $22.07 | $26.14 | 168,498 | — | — |
| 2017-06-14 | $22.29 | $26.41 | 193,393 | — | — |
| 2017-06-13 | $22.20 | $26.30 | 139,454 | — | — |
| 2017-06-12 | $22.06 | $26.01 | 281,336 | — | — |
| 2017-06-09 | $22.65 | $26.71 | 167,284 | — | — |
| 2017-06-08 | $23.01 | $27.13 | 103,528 | — | — |
| 2017-06-07 | $22.82 | $26.91 | 129,637 | — | — |
| 2017-06-06 | $22.94 | $27.06 | 245,005 | — | — |
| 2017-06-05 | $22.90 | $27.00 | 145,424 | — | — |
| 2017-06-02 | $22.65 | $26.71 | 82,680 | — | — |
| 2017-06-01 | $22.44 | $26.46 | 65,679 | — | — |
| 2017-05-31 | $22.38 | $26.39 | 100,795 | — | — |
| 2017-05-30 | $22.49 | $26.52 | 54,648 | — | — |
| 2017-05-26 | $22.53 | $26.57 | 66,286 | — | — |
| 2017-05-25 | $22.55 | $26.59 | 105,653 | — | — |
| 2017-05-24 | $22.35 | $26.36 | 79,442 | — | — |
| 2017-05-23 | $22.39 | $26.41 | 83,996 | — | — |
| 2017-05-22 | $22.26 | $26.25 | 118,100 | — | — |
| 2017-05-19 | $22.09 | $26.05 | 100,694 | — | — |
| 2017-05-18 | $21.87 | $25.79 | 110,106 | — | — |
| 2017-05-17 | $21.64 | $25.52 | 169,611 | — | — |
| 2017-05-16 | $22.13 | $26.10 | 89,562 | — | — |
| 2017-05-15 | $22.08 | $26.03 | 64,262 | — | — |
| 2017-05-12 | $21.85 | $25.76 | 90,776 | — | — |
| 2017-05-11 | $21.92 | $25.85 | 105,754 | — | — |
| 2017-05-10 | $22.24 | $26.11 | 91,181 | — | — |
| 2017-05-09 | $22.04 | $25.87 | 99,682 | — | — |
| 2017-05-08 | $21.90 | $25.71 | 97,051 | — | — |
| 2017-05-05 | $21.67 | $25.44 | 60,416 | — | — |
| 2017-05-04 | $21.55 | $25.30 | 95,938 | — | — |
| 2017-05-03 | $21.59 | $25.35 | 107,677 | — | — |
| 2017-05-02 | $21.60 | $25.36 | 89,360 | — | — |
| 2017-05-01 | $21.68 | $25.45 | 86,627 | — | — |
| 2017-04-28 | $21.33 | $25.05 | 95,836 | — | — |
| 2017-04-27 | $21.24 | $24.93 | 72,257 | — | — |
| 2017-04-26 | $21.19 | $24.87 | 81,162 | — | — |
| 2017-04-25 | $21.10 | $24.77 | 118,708 | — | — |
| 2017-04-24 | $21.01 | $24.66 | 108,082 | — | — |
| 2017-04-21 | $20.78 | $24.40 | 53,332 | — | — |
| 2017-04-20 | $20.87 | $24.50 | 101,807 | — | — |
| 2017-04-19 | $20.60 | $24.19 | 73,572 | — | — |
| 2017-04-18 | $20.47 | $24.04 | 73,066 | — | — |
| 2017-04-17 | $20.61 | $24.20 | 146,740 | — | — |
| 2017-04-13 | $20.26 | $23.78 | 79,746 | — | — |
| 2017-04-12 | $20.40 | $23.94 | 67,298 | — | — |
| 2017-04-11 | $20.61 | $24.20 | 81,162 | — | — |
| 2017-04-10 | $20.88 | $24.40 | 136,519 | — | — |
| 2017-04-07 | $20.86 | $24.37 | 39,367 | — | — |
| 2017-04-06 | $20.82 | $24.33 | 80,150 | — | — |
| 2017-04-05 | $20.71 | $24.20 | 92,193 | — | — |
| 2017-04-04 | $20.52 | $23.98 | 77,317 | — | — |
| 2017-04-03 | $20.60 | $24.07 | 131,054 | — | — |
| 2017-03-31 | $20.91 | $24.43 | 141,882 | — | — |
| 2017-03-30 | $20.49 | $23.95 | 95,634 | — | — |
| 2017-03-29 | $20.27 | $23.68 | 76,406 | — | — |
| 2017-03-28 | $20.11 | $23.50 | 125,387 | — | — |
| 2017-03-27 | $20.03 | $23.40 | 67,096 | — | — |
| 2017-03-24 | $20.04 | $23.42 | 80,252 | — | — |
| 2017-03-23 | $19.94 | $23.30 | 97,152 | — | — |
| 2017-03-22 | $19.84 | $23.18 | 125,286 | — | — |
| 2017-03-21 | $19.79 | $23.13 | 119,922 | — | — |
| 2017-03-20 | $20.03 | $23.40 | 127,310 | — | — |
| 2017-03-17 | $19.81 | $23.15 | 69,524 | — | — |
| 2017-03-16 | $19.84 | $23.18 | 106,766 | — | — |
| 2017-03-15 | $19.72 | $23.05 | 70,941 | — | — |
| 2017-03-14 | $19.57 | $22.86 | 56,065 | — | — |
| 2017-03-13 | $19.65 | $22.97 | 94,015 | — | — |
| 2017-03-10 | $19.63 | $22.83 | 76,507 | — | — |
| 2017-03-09 | $19.52 | $22.69 | 66,893 | — | — |
| 2017-03-08 | $19.55 | $22.72 | 71,447 | — | — |
| 2017-03-07 | $19.57 | $22.75 | 78,734 | — | — |
| 2017-03-06 | $19.56 | $22.73 | 50,701 | — | — |
| 2017-03-03 | $19.61 | $22.80 | 75,698 | — | — |
| 2017-03-02 | $19.58 | $22.76 | 70,435 | — | — |
| 2017-03-01 | $19.69 | $22.90 | 67,500 | — | — |
| 2017-02-28 | $19.43 | $22.59 | 192,988 | — | — |
| 2017-02-27 | $19.62 | $22.82 | 110,713 | — | — |
| 2017-02-24 | $19.66 | $22.86 | 51,106 | — | — |
| 2017-02-23 | $19.77 | $22.99 | 138,239 | — | — |
| 2017-02-22 | $19.63 | $22.83 | 81,162 | — | — |
| 2017-02-21 | $19.60 | $22.79 | 159,491 | — | — |
| 2017-02-17 | $19.43 | $22.59 | 60,416 | — | — |
| 2017-02-16 | $19.42 | $22.58 | 94,824 | — | — |
| 2017-02-15 | $19.59 | $22.78 | 104,641 | — | — |
| 2017-02-14 | $19.62 | $22.82 | 48,981 | — | — |
| 2017-02-13 | $19.63 | $22.83 | 66,792 | — | — |
| 2017-02-10 | $19.73 | $22.94 | 141,579 | — | — |
| 2017-02-09 | $19.68 | $22.88 | 59,708 | — | — |
| 2017-02-08 | $19.61 | $22.80 | 104,438 | — | — |
| 2017-02-07 | $19.54 | $22.71 | 138,138 | — | — |
| 2017-02-06 | $19.42 | $22.57 | 91,282 | — | — |
| 2017-02-03 | $19.37 | $22.52 | 157,467 | — | — |
| 2017-02-02 | $19.07 | $22.17 | 98,670 | — | — |
| 2017-02-01 | $18.87 | $21.94 | 204,019 | — | — |
| 2017-01-31 | $18.88 | $21.95 | 94,723 | — | — |
| 2017-01-30 | $18.95 | $22.03 | 108,183 | — | — |
| 2017-01-27 | $18.97 | $22.06 | 62,744 | — | — |
| 2017-01-26 | $18.91 | $21.99 | 118,809 | — | — |
| 2017-01-25 | $18.87 | $21.94 | 197,239 | — | — |
| 2017-01-24 | $18.84 | $21.91 | 154,634 | — | — |
| 2017-01-23 | $18.84 | $21.91 | 62,744 | — | — |
| 2017-01-20 | $18.83 | $21.90 | 80,454 | — | — |
| 2017-01-19 | $18.80 | $21.86 | 63,351 | — | — |
| 2017-01-18 | $18.86 | $21.93 | 78,228 | — | — |
| 2017-01-17 | $18.86 | $21.93 | 88,449 | — | — |
| 2017-01-13 | $18.75 | $21.79 | 74,483 | — | — |
| 2017-01-12 | $18.56 | $21.57 | 65,679 | — | — |
| 2017-01-11 | $18.59 | $21.61 | 73,066 | — | — |
| 2017-01-10 | $18.61 | $21.52 | 82,984 | — | — |
| 2017-01-09 | $18.52 | $21.41 | 46,856 | — | — |
| 2017-01-06 | $18.42 | $21.30 | 38,355 | — | — |
| 2017-01-05 | $18.22 | $21.07 | 56,773 | — | — |
| 2017-01-04 | $18.20 | $21.05 | 87,032 | — | — |
| 2017-01-03 | $17.96 | $20.77 | 98,771 | — | — |