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
- 2012-08-30 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 | $22.34 | $28.71 | 222,500 | — | — |
| 2017-12-28 | $22.31 | $28.67 | 190,900 | — | — |
| 2017-12-27 | $22.26 | $28.60 | 234,700 | — | — |
| 2017-12-26 | $22.16 | $28.48 | 199,300 | — | — |
| 2017-12-22 | $22.18 | $28.50 | 177,700 | — | — |
| 2017-12-21 | $22.12 | $28.42 | 181,900 | — | — |
| 2017-12-20 | $22.22 | $28.55 | 286,500 | — | — |
| 2017-12-19 | $22.40 | $28.78 | 170,200 | — | — |
| 2017-12-18 | $22.43 | $28.82 | 144,300 | — | — |
| 2017-12-15 | $22.48 | $28.89 | 106,600 | — | — |
| 2017-12-14 | $22.50 | $28.91 | 165,700 | — | — |
| 2017-12-13 | $22.53 | $28.95 | 164,900 | — | — |
| 2017-12-12 | $22.48 | $28.89 | 153,900 | — | — |
| 2017-12-11 | $22.58 | $29.02 | 157,700 | — | — |
| 2017-12-08 | $22.64 | $29.00 | 121,600 | — | — |
| 2017-12-07 | $22.79 | $29.19 | 181,100 | — | — |
| 2017-12-06 | $22.77 | $29.17 | 184,200 | — | — |
| 2017-12-05 | $22.56 | $28.90 | 172,300 | — | — |
| 2017-12-04 | $22.45 | $28.76 | 73,500 | — | — |
| 2017-12-01 | $22.39 | $28.68 | 130,800 | — | — |
| 2017-11-30 | $22.33 | $28.60 | 135,000 | — | — |
| 2017-11-29 | $22.31 | $28.58 | 153,600 | — | — |
| 2017-11-28 | $22.35 | $28.63 | 110,700 | — | — |
| 2017-11-27 | $22.39 | $28.68 | 130,300 | — | — |
| 2017-11-24 | $22.38 | $28.67 | 14,800 | — | — |
| 2017-11-22 | $22.39 | $28.68 | 110,500 | — | — |
| 2017-11-21 | $22.46 | $28.77 | 87,200 | — | — |
| 2017-11-20 | $22.45 | $28.76 | 196,800 | — | — |
| 2017-11-17 | $22.46 | $28.77 | 122,700 | — | — |
| 2017-11-16 | $22.45 | $28.76 | 96,600 | — | — |
| 2017-11-15 | $22.45 | $28.76 | 125,400 | — | — |
| 2017-11-14 | $22.44 | $28.74 | 154,800 | — | — |
| 2017-11-13 | $22.48 | $28.70 | 158,000 | — | — |
| 2017-11-10 | $22.49 | $28.72 | 124,700 | — | — |
| 2017-11-09 | $22.61 | $28.87 | 113,600 | — | — |
| 2017-11-08 | $22.56 | $28.81 | 111,300 | — | — |
| 2017-11-07 | $22.49 | $28.72 | 83,800 | — | — |
| 2017-11-06 | $22.44 | $28.65 | 100,200 | — | — |
| 2017-11-03 | $22.39 | $28.59 | 125,400 | — | — |
| 2017-11-02 | $22.32 | $28.50 | 135,600 | — | — |
| 2017-11-01 | $22.38 | $28.58 | 128,600 | — | — |
| 2017-10-31 | $22.24 | $28.40 | 83,700 | — | — |
| 2017-10-30 | $22.25 | $28.41 | 108,300 | — | — |
| 2017-10-27 | $22.17 | $28.31 | 147,500 | — | — |
| 2017-10-26 | $22.20 | $28.35 | 196,600 | — | — |
| 2017-10-25 | $22.32 | $28.50 | 168,700 | — | — |
| 2017-10-24 | $22.52 | $28.75 | 145,600 | — | — |
| 2017-10-23 | $22.65 | $28.92 | 48,600 | — | — |
| 2017-10-20 | $22.64 | $28.91 | 97,900 | — | — |
| 2017-10-19 | $22.76 | $29.06 | 61,600 | — | — |
| 2017-10-18 | $22.68 | $28.96 | 98,100 | — | — |
| 2017-10-17 | $22.69 | $28.97 | 73,000 | — | — |
| 2017-10-16 | $22.63 | $28.89 | 111,200 | — | — |
| 2017-10-13 | $22.74 | $29.04 | 51,400 | — | — |
| 2017-10-12 | $22.73 | $28.93 | 82,300 | — | — |
| 2017-10-11 | $22.79 | $29.01 | 69,700 | — | — |
| 2017-10-10 | $22.71 | $28.91 | 92,000 | — | — |
| 2017-10-09 | $22.67 | $28.85 | 71,900 | — | — |
| 2017-10-06 | $22.62 | $28.79 | 120,200 | — | — |
| 2017-10-05 | $22.76 | $28.97 | 76,500 | — | — |
| 2017-10-04 | $22.67 | $28.85 | 98,800 | — | — |
| 2017-10-03 | $22.63 | $28.80 | 91,200 | — | — |
| 2017-10-02 | $22.65 | $28.83 | 95,800 | — | — |
| 2017-09-29 | $22.67 | $28.85 | 140,300 | — | — |
| 2017-09-28 | $22.67 | $28.85 | 127,000 | — | — |
| 2017-09-27 | $22.65 | $28.83 | 167,200 | — | — |
| 2017-09-26 | $22.78 | $28.99 | 80,700 | — | — |
| 2017-09-25 | $22.77 | $28.98 | 62,800 | — | — |
| 2017-09-22 | $22.73 | $28.93 | 64,300 | — | — |
| 2017-09-21 | $22.80 | $29.02 | 75,300 | — | — |
| 2017-09-20 | $22.83 | $29.06 | 74,100 | — | — |
| 2017-09-19 | $22.95 | $29.21 | 105,800 | — | — |
| 2017-09-18 | $22.84 | $29.07 | 90,100 | — | — |
| 2017-09-15 | $22.95 | $29.21 | 43,000 | — | — |
| 2017-09-14 | $22.90 | $29.15 | 87,300 | — | — |
| 2017-09-13 | $22.99 | $29.17 | 91,100 | — | — |
| 2017-09-12 | $23.00 | $29.18 | 111,500 | — | — |
| 2017-09-11 | $23.07 | $29.27 | 102,300 | — | — |
| 2017-09-08 | $23.11 | $29.32 | 88,000 | — | — |
| 2017-09-07 | $23.04 | $29.23 | 97,000 | — | — |
| 2017-09-06 | $23.05 | $29.25 | 113,700 | — | — |
| 2017-09-05 | $22.94 | $29.11 | 142,500 | — | — |
| 2017-09-01 | $22.93 | $29.09 | 90,600 | — | — |
| 2017-08-31 | $22.90 | $29.06 | 65,300 | — | — |
| 2017-08-30 | $22.84 | $28.98 | 90,700 | — | — |
| 2017-08-29 | $22.90 | $29.06 | 77,900 | — | — |
| 2017-08-28 | $22.81 | $28.94 | 91,500 | — | — |
| 2017-08-25 | $22.75 | $28.87 | 98,600 | — | — |
| 2017-08-24 | $22.83 | $28.97 | 77,100 | — | — |
| 2017-08-23 | $22.94 | $29.11 | 63,200 | — | — |
| 2017-08-22 | $22.86 | $29.00 | 205,300 | — | — |
| 2017-08-21 | $22.85 | $28.99 | 58,300 | — | — |
| 2017-08-18 | $22.84 | $28.98 | 87,800 | — | — |
| 2017-08-17 | $22.78 | $28.90 | 72,800 | — | — |
| 2017-08-16 | $22.78 | $28.90 | 61,700 | — | — |
| 2017-08-15 | $22.79 | $28.92 | 102,300 | — | — |
| 2017-08-14 | $22.81 | $28.94 | 118,000 | — | — |
| 2017-08-11 | $22.71 | $28.81 | 234,900 | — | — |
| 2017-08-10 | $22.73 | $28.75 | 204,100 | — | — |
| 2017-08-09 | $22.81 | $28.85 | 162,800 | — | — |
| 2017-08-08 | $22.94 | $29.01 | 178,600 | — | — |
| 2017-08-07 | $22.98 | $29.06 | 137,900 | — | — |
| 2017-08-04 | $23.10 | $29.22 | 72,500 | — | — |
| 2017-08-03 | $23.23 | $29.38 | 79,000 | — | — |
| 2017-08-02 | $23.16 | $29.29 | 73,100 | — | — |
| 2017-08-01 | $23.18 | $29.32 | 93,700 | — | — |
| 2017-07-31 | $23.15 | $29.28 | 97,400 | — | — |
| 2017-07-28 | $23.17 | $29.31 | 79,900 | — | — |
| 2017-07-27 | $23.00 | $29.09 | 101,200 | — | — |
| 2017-07-26 | $23.03 | $29.13 | 97,700 | — | — |
| 2017-07-25 | $22.96 | $29.04 | 125,300 | — | — |
| 2017-07-24 | $23.01 | $29.10 | 108,200 | — | — |
| 2017-07-21 | $23.03 | $29.13 | 77,700 | — | — |
| 2017-07-20 | $23.10 | $29.22 | 98,700 | — | — |
| 2017-07-19 | $23.05 | $29.15 | 74,000 | — | — |
| 2017-07-18 | $23.06 | $29.17 | 104,200 | — | — |
| 2017-07-17 | $23.05 | $29.15 | 142,300 | — | — |
| 2017-07-14 | $23.11 | $29.23 | 121,300 | — | — |
| 2017-07-13 | $23.17 | $29.31 | 71,600 | — | — |
| 2017-07-12 | $23.14 | $29.27 | 95,400 | — | — |
| 2017-07-11 | $23.08 | $29.10 | 84,700 | — | — |
| 2017-07-10 | $23.08 | $29.10 | 75,400 | — | — |
| 2017-07-07 | $23.04 | $29.05 | 77,600 | — | — |
| 2017-07-06 | $22.92 | $28.90 | 151,700 | — | — |
| 2017-07-05 | $23.21 | $29.26 | 92,600 | — | — |
| 2017-07-03 | $23.25 | $29.31 | 53,400 | — | — |
| 2017-06-30 | $23.14 | $29.18 | 83,100 | — | — |
| 2017-06-29 | $23.07 | $29.09 | 102,500 | — | — |
| 2017-06-28 | $23.37 | $29.47 | 123,400 | — | — |
| 2017-06-27 | $23.31 | $29.39 | 148,400 | — | — |
| 2017-06-26 | $23.54 | $29.68 | 91,400 | — | — |
| 2017-06-23 | $23.52 | $29.65 | 76,600 | — | — |
| 2017-06-22 | $23.48 | $29.60 | 105,700 | — | — |
| 2017-06-21 | $23.46 | $29.58 | 80,700 | — | — |
| 2017-06-20 | $23.38 | $29.48 | 70,600 | — | — |
| 2017-06-19 | $23.31 | $29.39 | 203,900 | — | — |
| 2017-06-16 | $23.37 | $29.47 | 75,400 | — | — |
| 2017-06-15 | $23.36 | $29.45 | 119,900 | — | — |
| 2017-06-14 | $23.43 | $29.54 | 156,200 | — | — |
| 2017-06-13 | $23.31 | $29.39 | 78,500 | — | — |
| 2017-06-12 | $23.50 | $29.53 | 77,300 | — | — |
| 2017-06-09 | $23.40 | $29.40 | 64,500 | — | — |
| 2017-06-08 | $23.48 | $29.50 | 90,300 | — | — |
| 2017-06-07 | $23.28 | $29.25 | 182,200 | — | — |
| 2017-06-06 | $23.40 | $29.40 | 158,000 | — | — |
| 2017-06-05 | $23.38 | $29.38 | 75,900 | — | — |
| 2017-06-02 | $23.43 | $29.44 | 138,900 | — | — |
| 2017-06-01 | $23.31 | $29.29 | 119,200 | — | — |
| 2017-05-31 | $23.33 | $29.32 | 77,500 | — | — |
| 2017-05-30 | $23.13 | $29.06 | 76,600 | — | — |
| 2017-05-26 | $23.16 | $29.10 | 70,900 | — | — |
| 2017-05-25 | $23.02 | $28.93 | 99,400 | — | — |
| 2017-05-24 | $23.19 | $29.14 | 95,900 | — | — |
| 2017-05-23 | $23.02 | $28.93 | 102,900 | — | — |
| 2017-05-22 | $23.09 | $29.01 | 101,400 | — | — |
| 2017-05-19 | $22.96 | $28.85 | 103,000 | — | — |
| 2017-05-18 | $22.98 | $28.88 | 91,700 | — | — |
| 2017-05-17 | $23.02 | $28.93 | 82,200 | — | — |
| 2017-05-16 | $22.93 | $28.81 | 73,500 | — | — |
| 2017-05-15 | $22.93 | $28.81 | 107,100 | — | — |
| 2017-05-12 | $22.81 | $28.66 | 117,300 | — | — |
| 2017-05-11 | $22.74 | $28.57 | 77,100 | — | — |
| 2017-05-10 | $22.76 | $28.50 | 96,900 | — | — |
| 2017-05-09 | $22.74 | $28.47 | 159,000 | — | — |
| 2017-05-08 | $22.85 | $28.61 | 155,400 | — | — |
| 2017-05-05 | $23.00 | $28.80 | 73,100 | — | — |
| 2017-05-04 | $23.09 | $28.91 | 69,300 | — | — |
| 2017-05-03 | $23.16 | $29.00 | 84,900 | — | — |
| 2017-05-02 | $23.04 | $28.85 | 95,000 | — | — |
| 2017-05-01 | $23.05 | $28.86 | 119,500 | — | — |
| 2017-04-28 | $23.02 | $28.82 | 107,000 | — | — |
| 2017-04-27 | $22.85 | $28.61 | 124,400 | — | — |
| 2017-04-26 | $22.80 | $28.55 | 93,100 | — | — |
| 2017-04-25 | $22.81 | $28.56 | 112,400 | — | — |
| 2017-04-24 | $22.88 | $28.65 | 87,300 | — | — |
| 2017-04-21 | $22.94 | $28.72 | 82,000 | — | — |
| 2017-04-20 | $22.98 | $28.77 | 90,200 | — | — |
| 2017-04-19 | $22.99 | $28.79 | 87,600 | — | — |
| 2017-04-18 | $22.97 | $28.76 | 94,400 | — | — |
| 2017-04-17 | $22.98 | $28.77 | 140,900 | — | — |
| 2017-04-13 | $22.94 | $28.72 | 73,400 | — | — |
| 2017-04-12 | $22.86 | $28.62 | 117,100 | — | — |
| 2017-04-11 | $22.86 | $28.62 | 122,800 | — | — |
| 2017-04-10 | $23.00 | $28.70 | 109,400 | — | — |
| 2017-04-07 | $22.73 | $28.36 | 93,800 | — | — |
| 2017-04-06 | $22.69 | $28.31 | 104,700 | — | — |
| 2017-04-05 | $22.71 | $28.34 | 67,900 | — | — |
| 2017-04-04 | $22.76 | $28.40 | 89,300 | — | — |
| 2017-04-03 | $22.74 | $28.37 | 93,500 | — | — |
| 2017-03-31 | $22.63 | $28.24 | 152,400 | — | — |
| 2017-03-30 | $22.58 | $28.17 | 93,900 | — | — |
| 2017-03-29 | $22.57 | $28.16 | 94,800 | — | — |
| 2017-03-28 | $22.46 | $28.03 | 85,400 | — | — |
| 2017-03-27 | $22.44 | $28.00 | 84,500 | — | — |
| 2017-03-24 | $22.37 | $27.91 | 72,800 | — | — |
| 2017-03-23 | $22.38 | $27.93 | 66,000 | — | — |
| 2017-03-22 | $22.39 | $27.94 | 133,100 | — | — |
| 2017-03-21 | $22.23 | $27.74 | 80,800 | — | — |
| 2017-03-20 | $22.26 | $27.78 | 93,700 | — | — |
| 2017-03-17 | $22.04 | $27.50 | 181,800 | — | — |
| 2017-03-16 | $22.00 | $27.45 | 157,500 | — | — |
| 2017-03-15 | $22.19 | $27.69 | 91,700 | — | — |
| 2017-03-14 | $22.03 | $27.49 | 94,200 | — | — |
| 2017-03-13 | $22.01 | $27.46 | 95,300 | — | — |
| 2017-03-10 | $22.17 | $27.56 | 130,900 | — | — |
| 2017-03-09 | $21.95 | $27.29 | 236,400 | — | — |
| 2017-03-08 | $22.06 | $27.43 | 211,700 | — | — |
| 2017-03-07 | $22.38 | $27.82 | 147,100 | — | — |
| 2017-03-06 | $22.36 | $27.80 | 97,900 | — | — |
| 2017-03-03 | $22.38 | $27.82 | 113,400 | — | — |
| 2017-03-02 | $22.34 | $27.77 | 169,000 | — | — |
| 2017-03-01 | $22.55 | $28.04 | 155,500 | — | — |
| 2017-02-28 | $22.66 | $28.17 | 122,400 | — | — |
| 2017-02-27 | $22.72 | $28.25 | 101,000 | — | — |
| 2017-02-24 | $22.76 | $28.30 | 156,100 | — | — |
| 2017-02-23 | $22.77 | $28.31 | 169,800 | — | — |
| 2017-02-22 | $22.63 | $28.14 | 98,000 | — | — |
| 2017-02-21 | $22.51 | $27.99 | 127,800 | — | — |
| 2017-02-17 | $22.42 | $27.87 | 161,400 | — | — |
| 2017-02-16 | $22.47 | $27.94 | 223,500 | — | — |
| 2017-02-15 | $22.29 | $27.71 | 277,300 | — | — |
| 2017-02-14 | $22.41 | $27.86 | 158,700 | — | — |
| 2017-02-13 | $22.53 | $28.01 | 121,900 | — | — |
| 2017-02-10 | $22.61 | $28.01 | 115,600 | — | — |
| 2017-02-09 | $22.75 | $28.18 | 106,200 | — | — |
| 2017-02-08 | $22.76 | $28.20 | 102,100 | — | — |
| 2017-02-07 | $22.66 | $28.07 | 116,900 | — | — |
| 2017-02-06 | $22.62 | $28.02 | 204,600 | — | — |
| 2017-02-03 | $22.71 | $28.13 | 164,400 | — | — |
| 2017-02-02 | $22.77 | $28.21 | 178,800 | — | — |
| 2017-02-01 | $22.71 | $28.13 | 213,500 | — | — |
| 2017-01-31 | $22.76 | $28.20 | 112,700 | — | — |
| 2017-01-30 | $22.64 | $28.05 | 81,800 | — | — |
| 2017-01-27 | $22.60 | $28.00 | 106,700 | — | — |
| 2017-01-26 | $22.45 | $27.81 | 198,400 | — | — |
| 2017-01-25 | $22.53 | $27.91 | 208,400 | — | — |
| 2017-01-24 | $22.64 | $28.05 | 180,500 | — | — |
| 2017-01-23 | $22.65 | $28.06 | 217,300 | — | — |
| 2017-01-20 | $22.62 | $28.02 | 146,600 | — | — |
| 2017-01-19 | $22.63 | $28.04 | 156,800 | — | — |
| 2017-01-18 | $22.75 | $28.18 | 162,500 | — | — |
| 2017-01-17 | $22.72 | $28.15 | 156,600 | — | — |
| 2017-01-13 | $22.63 | $28.04 | 110,500 | — | — |
| 2017-01-12 | $22.71 | $28.13 | 174,500 | — | — |
| 2017-01-11 | $22.75 | $28.18 | 124,900 | — | — |
| 2017-01-10 | $22.77 | $28.11 | 169,800 | — | — |
| 2017-01-09 | $22.65 | $27.96 | 216,600 | — | — |
| 2017-01-06 | $22.38 | $27.63 | 249,900 | — | — |
| 2017-01-05 | $22.34 | $27.58 | 150,700 | — | — |
| 2017-01-04 | $22.16 | $27.36 | 201,100 | — | — |
| 2017-01-03 | $22.09 | $27.27 | 157,000 | — | — |