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
- 2012-05-03 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 | $22.90 | $34.70 | 377,400 | — | — |
| 2017-12-28 | $22.95 | $34.77 | 465,000 | — | — |
| 2017-12-27 | $23.10 | $35.00 | 686,200 | — | — |
| 2017-12-26 | $22.80 | $34.55 | 340,100 | — | — |
| 2017-12-22 | $22.65 | $34.32 | 368,500 | — | — |
| 2017-12-21 | $22.70 | $34.39 | 526,700 | — | — |
| 2017-12-20 | $22.10 | $33.49 | 734,400 | — | — |
| 2017-12-19 | $21.50 | $32.58 | 464,500 | — | — |
| 2017-12-18 | $21.70 | $32.88 | 860,400 | — | — |
| 2017-12-15 | $21.75 | $32.96 | 514,800 | — | — |
| 2017-12-14 | $22.15 | $33.56 | 734,500 | — | — |
| 2017-12-13 | $22.50 | $34.09 | 755,000 | — | — |
| 2017-12-12 | $22.30 | $33.79 | 592,100 | — | — |
| 2017-12-11 | $22.25 | $33.71 | 792,500 | — | — |
| 2017-12-08 | $22.15 | $33.56 | 1,289,300 | — | — |
| 2017-12-07 | $21.75 | $32.96 | 1,585,000 | — | — |
| 2017-12-06 | $20.70 | $31.36 | 1,041,300 | — | — |
| 2017-12-05 | $20.55 | $31.14 | 1,297,900 | — | — |
| 2017-12-04 | $20.55 | $31.14 | 2,081,300 | — | — |
| 2017-12-01 | $20.05 | $30.38 | 1,743,200 | — | — |
| 2017-11-30 | $20.10 | $30.46 | 1,164,700 | — | — |
| 2017-11-29 | $20.30 | $30.76 | 2,203,500 | — | — |
| 2017-11-28 | $20.30 | $30.76 | 1,602,000 | — | — |
| 2017-11-27 | $20.80 | $31.52 | 1,271,600 | — | — |
| 2017-11-24 | $21.05 | $31.89 | 209,200 | — | — |
| 2017-11-22 | $21.40 | $32.42 | 449,000 | — | — |
| 2017-11-21 | $21.35 | $32.35 | 655,800 | — | — |
| 2017-11-20 | $21.20 | $32.12 | 456,600 | — | — |
| 2017-11-17 | $21.10 | $31.97 | 607,300 | — | — |
| 2017-11-16 | $21.05 | $31.89 | 771,100 | — | — |
| 2017-11-15 | $20.35 | $30.83 | 922,000 | — | — |
| 2017-11-14 | $20.65 | $31.29 | 1,582,900 | — | — |
| 2017-11-13 | $21.18 | $32.09 | 771,200 | — | — |
| 2017-11-10 | $21.25 | $32.20 | 504,000 | — | — |
| 2017-11-09 | $21.50 | $32.58 | 1,138,000 | — | — |
| 2017-11-08 | $21.50 | $31.73 | 1,107,000 | — | — |
| 2017-11-07 | $22.00 | $32.47 | 1,325,100 | — | — |
| 2017-11-06 | $22.25 | $32.83 | 838,600 | — | — |
| 2017-11-03 | $22.55 | $33.28 | 660,900 | — | — |
| 2017-11-02 | $22.50 | $33.20 | 1,191,000 | — | — |
| 2017-11-01 | $22.10 | $32.61 | 1,140,700 | — | — |
| 2017-10-31 | $22.05 | $32.54 | 2,037,700 | — | — |
| 2017-10-30 | $22.50 | $33.20 | 735,800 | — | — |
| 2017-10-27 | $22.40 | $33.06 | 772,400 | — | — |
| 2017-10-26 | $22.60 | $33.35 | 1,115,700 | — | — |
| 2017-10-25 | $22.95 | $33.87 | 1,165,200 | — | — |
| 2017-10-24 | $23.75 | $35.05 | 439,600 | — | — |
| 2017-10-23 | $23.88 | $35.24 | 573,000 | — | — |
| 2017-10-20 | $24.35 | $35.93 | 485,400 | — | — |
| 2017-10-19 | $24.20 | $35.71 | 533,000 | — | — |
| 2017-10-18 | $24.45 | $36.08 | 431,000 | — | — |
| 2017-10-17 | $24.05 | $35.49 | 307,700 | — | — |
| 2017-10-16 | $24.10 | $35.56 | 490,300 | — | — |
| 2017-10-13 | $24.05 | $35.49 | 264,500 | — | — |
| 2017-10-12 | $23.95 | $35.34 | 310,000 | — | — |
| 2017-10-11 | $24.10 | $35.56 | 432,800 | — | — |
| 2017-10-10 | $24.00 | $35.42 | 589,900 | — | — |
| 2017-10-09 | $24.00 | $35.42 | 382,200 | — | — |
| 2017-10-06 | $24.15 | $35.64 | 434,100 | — | — |
| 2017-10-05 | $24.50 | $36.16 | 978,000 | — | — |
| 2017-10-04 | $24.35 | $35.93 | 883,100 | — | — |
| 2017-10-03 | $23.80 | $35.12 | 853,300 | — | — |
| 2017-10-02 | $24.15 | $35.64 | 661,200 | — | — |
| 2017-09-29 | $23.60 | $34.83 | 593,100 | — | — |
| 2017-09-28 | $23.40 | $34.53 | 670,100 | — | — |
| 2017-09-27 | $23.55 | $34.75 | 960,800 | — | — |
| 2017-09-26 | $23.70 | $34.97 | 1,136,700 | — | — |
| 2017-09-25 | $24.10 | $35.56 | 761,200 | — | — |
| 2017-09-22 | $24.45 | $36.08 | 780,400 | — | — |
| 2017-09-21 | $23.70 | $34.97 | 497,200 | — | — |
| 2017-09-20 | $23.75 | $35.05 | 816,300 | — | — |
| 2017-09-19 | $23.55 | $34.75 | 1,406,100 | — | — |
| 2017-09-18 | $24.10 | $35.56 | 1,092,500 | — | — |
| 2017-09-15 | $23.55 | $34.75 | 1,621,200 | — | — |
| 2017-09-14 | $23.35 | $34.46 | 1,782,900 | — | — |
| 2017-09-13 | $22.80 | $33.65 | 1,671,300 | — | — |
| 2017-09-12 | $22.35 | $32.98 | 2,166,300 | — | — |
| 2017-09-11 | $21.45 | $31.65 | 2,104,600 | — | — |
| 2017-09-08 | $20.15 | $29.74 | 427,600 | — | — |
| 2017-09-07 | $20.25 | $29.88 | 731,600 | — | — |
| 2017-09-06 | $20.70 | $30.55 | 650,100 | — | — |
| 2017-09-05 | $20.65 | $30.47 | 831,500 | — | — |
| 2017-09-01 | $21.00 | $30.99 | 574,100 | — | — |
| 2017-08-31 | $20.75 | $30.62 | 590,300 | — | — |
| 2017-08-30 | $20.80 | $30.69 | 989,300 | — | — |
| 2017-08-29 | $20.75 | $30.62 | 555,700 | — | — |
| 2017-08-28 | $20.95 | $30.92 | 847,400 | — | — |
| 2017-08-25 | $20.85 | $30.77 | 816,400 | — | — |
| 2017-08-24 | $20.95 | $30.92 | 653,200 | — | — |
| 2017-08-23 | $21.10 | $31.14 | 946,000 | — | — |
| 2017-08-22 | $20.90 | $30.84 | 1,120,500 | — | — |
| 2017-08-21 | $20.65 | $30.47 | 885,000 | — | — |
| 2017-08-18 | $20.95 | $30.92 | 728,700 | — | — |
| 2017-08-17 | $21.20 | $31.29 | 1,252,500 | — | — |
| 2017-08-16 | $21.40 | $31.58 | 927,100 | — | — |
| 2017-08-15 | $21.30 | $31.43 | 877,300 | — | — |
| 2017-08-14 | $21.40 | $31.58 | 1,168,700 | — | — |
| 2017-08-11 | $21.10 | $31.14 | 1,157,200 | — | — |
| 2017-08-10 | $20.40 | $30.10 | 1,813,700 | — | — |
| 2017-08-09 | $20.70 | $29.93 | 1,837,700 | — | — |
| 2017-08-08 | $20.80 | $30.07 | 2,236,900 | — | — |
| 2017-08-07 | $21.85 | $31.59 | 780,800 | — | — |
| 2017-08-04 | $21.95 | $31.73 | 502,600 | — | — |
| 2017-08-03 | $21.70 | $31.37 | 1,110,900 | — | — |
| 2017-08-02 | $21.85 | $31.59 | 1,807,800 | — | — |
| 2017-08-01 | $20.70 | $29.93 | 547,200 | — | — |
| 2017-07-31 | $20.50 | $29.64 | 290,700 | — | — |
| 2017-07-28 | $20.75 | $30.00 | 310,900 | — | — |
| 2017-07-27 | $20.95 | $30.29 | 668,000 | — | — |
| 2017-07-26 | $20.75 | $30.00 | 495,500 | — | — |
| 2017-07-25 | $20.30 | $29.35 | 420,200 | — | — |
| 2017-07-24 | $20.25 | $29.28 | 471,900 | — | — |
| 2017-07-21 | $20.50 | $29.64 | 481,200 | — | — |
| 2017-07-20 | $20.40 | $29.49 | 721,800 | — | — |
| 2017-07-19 | $20.60 | $29.78 | 467,600 | — | — |
| 2017-07-18 | $20.25 | $29.28 | 680,300 | — | — |
| 2017-07-17 | $20.30 | $29.35 | 663,000 | — | — |
| 2017-07-14 | $20.40 | $29.49 | 617,400 | — | — |
| 2017-07-13 | $20.25 | $29.28 | 763,500 | — | — |
| 2017-07-12 | $20.25 | $29.28 | 947,000 | — | — |
| 2017-07-11 | $20.65 | $29.86 | 1,235,800 | — | — |
| 2017-07-10 | $20.45 | $29.57 | 1,587,000 | — | — |
| 2017-07-07 | $19.25 | $27.83 | 591,400 | — | — |
| 2017-07-06 | $18.95 | $27.40 | 980,500 | — | — |
| 2017-07-05 | $19.25 | $27.83 | 601,700 | — | — |
| 2017-07-03 | $19.55 | $28.26 | 361,100 | — | — |
| 2017-06-30 | $19.75 | $28.55 | 847,800 | — | — |
| 2017-06-29 | $19.80 | $28.63 | 856,900 | — | — |
| 2017-06-28 | $19.70 | $28.48 | 819,800 | — | — |
| 2017-06-27 | $19.40 | $28.05 | 630,000 | — | — |
| 2017-06-26 | $19.25 | $27.83 | 552,900 | — | — |
| 2017-06-23 | $19.35 | $27.98 | 278,500 | — | — |
| 2017-06-22 | $19.30 | $27.90 | 601,700 | — | — |
| 2017-06-21 | $19.30 | $27.90 | 1,083,600 | — | — |
| 2017-06-20 | $18.70 | $27.04 | 404,600 | — | — |
| 2017-06-19 | $18.75 | $27.11 | 739,400 | — | — |
| 2017-06-16 | $18.30 | $26.46 | 495,300 | — | — |
| 2017-06-15 | $18.30 | $26.46 | 502,600 | — | — |
| 2017-06-14 | $18.65 | $26.96 | 1,362,700 | — | — |
| 2017-06-13 | $18.45 | $26.67 | 1,066,700 | — | — |
| 2017-06-12 | $18.10 | $26.17 | 943,700 | — | — |
| 2017-06-09 | $18.10 | $26.17 | 602,500 | — | — |
| 2017-06-08 | $17.60 | $25.45 | 623,600 | — | — |
| 2017-06-07 | $17.45 | $25.23 | 443,300 | — | — |
| 2017-06-06 | $17.30 | $25.01 | 890,400 | — | — |
| 2017-06-05 | $17.55 | $25.37 | 543,500 | — | — |
| 2017-06-02 | $17.80 | $25.73 | 380,900 | — | — |
| 2017-06-01 | $17.90 | $25.88 | 650,500 | — | — |
| 2017-05-31 | $17.65 | $25.52 | 693,300 | — | — |
| 2017-05-30 | $17.85 | $25.81 | 526,700 | — | — |
| 2017-05-26 | $17.75 | $25.66 | 420,900 | — | — |
| 2017-05-25 | $17.65 | $25.52 | 439,400 | — | — |
| 2017-05-24 | $17.80 | $25.73 | 453,900 | — | — |
| 2017-05-23 | $18.00 | $26.02 | 863,200 | — | — |
| 2017-05-22 | $17.85 | $25.81 | 1,028,900 | — | — |
| 2017-05-19 | $17.60 | $25.45 | 779,400 | — | — |
| 2017-05-18 | $17.25 | $24.94 | 2,005,700 | — | — |
| 2017-05-17 | $17.45 | $25.23 | 1,218,900 | — | — |
| 2017-05-16 | $18.60 | $26.89 | 1,324,800 | — | — |
| 2017-05-15 | $18.60 | $26.89 | 1,139,000 | — | — |
| 2017-05-12 | $18.25 | $26.39 | 709,600 | — | — |
| 2017-05-11 | $18.05 | $26.10 | 820,800 | — | — |
| 2017-05-10 | $17.70 | $25.45 | 334,500 | — | — |
| 2017-05-09 | $17.85 | $25.66 | 979,400 | — | — |
| 2017-05-08 | $17.75 | $25.52 | 908,200 | — | — |
| 2017-05-05 | $18.10 | $26.02 | 795,300 | — | — |
| 2017-05-04 | $18.10 | $26.02 | 1,665,800 | — | — |
| 2017-05-03 | $18.00 | $25.88 | 2,787,800 | — | — |
| 2017-05-02 | $17.40 | $25.01 | 730,000 | — | — |
| 2017-05-01 | $17.75 | $25.52 | 617,300 | — | — |
| 2017-04-28 | $17.70 | $25.45 | 993,100 | — | — |
| 2017-04-27 | $17.50 | $25.16 | 1,050,600 | — | — |
| 2017-04-26 | $17.00 | $24.44 | 530,000 | — | — |
| 2017-04-25 | $16.70 | $24.01 | 779,400 | — | — |
| 2017-04-24 | $16.65 | $23.94 | 870,800 | — | — |
| 2017-04-21 | $16.05 | $23.07 | 447,800 | — | — |
| 2017-04-20 | $16.20 | $23.29 | 415,000 | — | — |
| 2017-04-19 | $15.90 | $22.86 | 612,300 | — | — |
| 2017-04-18 | $15.75 | $22.64 | 385,900 | — | — |
| 2017-04-17 | $16.10 | $23.15 | 323,800 | — | — |
| 2017-04-13 | $16.15 | $23.22 | 325,100 | — | — |
| 2017-04-12 | $16.00 | $23.00 | 386,400 | — | — |
| 2017-04-11 | $16.20 | $23.29 | 416,000 | — | — |
| 2017-04-10 | $16.05 | $23.07 | 243,000 | — | — |
| 2017-04-07 | $15.85 | $22.79 | 288,200 | — | — |
| 2017-04-06 | $15.80 | $22.71 | 392,000 | — | — |
| 2017-04-05 | $15.90 | $22.86 | 448,200 | — | — |
| 2017-04-04 | $15.90 | $22.86 | 405,000 | — | — |
| 2017-04-03 | $15.90 | $22.86 | 363,800 | — | — |
| 2017-03-31 | $15.95 | $22.93 | 348,000 | — | — |
| 2017-03-30 | $15.90 | $22.86 | 405,100 | — | — |
| 2017-03-29 | $15.80 | $22.71 | 160,600 | — | — |
| 2017-03-28 | $15.90 | $22.86 | 225,500 | — | — |
| 2017-03-27 | $16.00 | $23.00 | 470,800 | — | — |
| 2017-03-24 | $15.65 | $22.50 | 329,900 | — | — |
| 2017-03-23 | $15.90 | $22.86 | 241,300 | — | — |
| 2017-03-22 | $15.80 | $22.71 | 1,053,700 | — | — |
| 2017-03-21 | $15.75 | $22.64 | 474,300 | — | — |
| 2017-03-20 | $16.00 | $23.00 | 203,100 | — | — |
| 2017-03-17 | $16.05 | $23.07 | 466,400 | — | — |
| 2017-03-16 | $16.45 | $23.65 | 532,100 | — | — |
| 2017-03-15 | $16.40 | $23.58 | 528,900 | — | — |
| 2017-03-14 | $16.30 | $23.43 | 577,100 | — | — |
| 2017-03-13 | $15.95 | $22.93 | 488,000 | — | — |
| 2017-03-10 | $15.70 | $22.57 | 269,700 | — | — |
| 2017-03-09 | $15.50 | $22.28 | 607,800 | — | — |
| 2017-03-08 | $15.70 | $22.57 | 316,800 | — | — |
| 2017-03-07 | $15.80 | $22.71 | 571,300 | — | — |
| 2017-03-06 | $15.90 | $22.86 | 809,500 | — | — |
| 2017-03-03 | $15.95 | $22.93 | 519,700 | — | — |
| 2017-03-02 | $16.00 | $23.00 | 931,000 | — | — |
| 2017-03-01 | $16.15 | $23.22 | 631,800 | — | — |
| 2017-02-28 | $16.05 | $23.07 | 625,800 | — | — |
| 2017-02-27 | $16.40 | $23.58 | 662,700 | — | — |
| 2017-02-24 | $16.30 | $23.43 | 369,300 | — | — |
| 2017-02-23 | $16.25 | $23.36 | 950,700 | — | — |
| 2017-02-22 | $16.30 | $23.43 | 618,100 | — | — |
| 2017-02-21 | $16.20 | $23.29 | 671,200 | — | — |
| 2017-02-17 | $16.05 | $23.07 | 600,200 | — | — |
| 2017-02-16 | $16.00 | $23.00 | 1,278,900 | — | — |
| 2017-02-15 | $16.35 | $23.27 | 2,100,900 | — | — |
| 2017-02-14 | $16.45 | $23.42 | 1,083,900 | — | — |
| 2017-02-13 | $16.15 | $22.99 | 1,403,700 | — | — |
| 2017-02-10 | $16.25 | $23.13 | 630,900 | — | — |
| 2017-02-09 | $16.30 | $23.20 | 1,306,300 | — | — |
| 2017-02-08 | $16.45 | $23.42 | 2,922,200 | — | — |
| 2017-02-07 | $17.15 | $24.41 | 867,000 | — | — |
| 2017-02-06 | $16.90 | $24.06 | 854,400 | — | — |
| 2017-02-03 | $17.00 | $24.20 | 1,251,700 | — | — |
| 2017-02-02 | $17.00 | $24.20 | 652,100 | — | — |
| 2017-02-01 | $17.20 | $24.48 | 956,900 | — | — |
| 2017-01-31 | $17.30 | $24.63 | 349,800 | — | — |
| 2017-01-30 | $17.40 | $24.77 | 801,700 | — | — |
| 2017-01-27 | $17.35 | $24.70 | 354,800 | — | — |
| 2017-01-26 | $17.40 | $24.77 | 537,500 | — | — |
| 2017-01-25 | $17.30 | $24.63 | 602,700 | — | — |
| 2017-01-24 | $17.15 | $24.41 | 664,700 | — | — |
| 2017-01-23 | $16.95 | $24.13 | 408,700 | — | — |
| 2017-01-20 | $17.00 | $24.20 | 419,000 | — | — |
| 2017-01-19 | $16.85 | $23.99 | 426,700 | — | — |
| 2017-01-18 | $16.90 | $24.06 | 836,800 | — | — |
| 2017-01-17 | $17.05 | $24.27 | 1,180,900 | — | — |
| 2017-01-13 | $16.95 | $24.13 | 889,200 | — | — |
| 2017-01-12 | $16.85 | $23.99 | 650,800 | — | — |
| 2017-01-11 | $16.75 | $23.84 | 732,700 | — | — |
| 2017-01-10 | $16.65 | $23.70 | 519,600 | — | — |
| 2017-01-09 | $16.70 | $23.77 | 1,054,600 | — | — |
| 2017-01-06 | $16.65 | $23.70 | 1,828,000 | — | — |
| 2017-01-05 | $16.30 | $23.20 | 987,400 | — | — |
| 2017-01-04 | $16.05 | $22.85 | 1,354,700 | — | — |
| 2017-01-03 | $15.60 | $22.21 | 1,062,800 | — | — |