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
- 2010-04-16 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 | $22.76 | $33.67 | 269,800 | — | — |
| 2017-12-28 | $23.11 | $34.18 | 306,400 | — | — |
| 2017-12-27 | $23.04 | $33.92 | 197,300 | — | — |
| 2017-12-26 | $22.88 | $33.68 | 198,500 | — | — |
| 2017-12-22 | $22.91 | $33.73 | 192,100 | — | — |
| 2017-12-21 | $22.87 | $33.67 | 311,800 | — | — |
| 2017-12-20 | $23.09 | $33.99 | 321,300 | — | — |
| 2017-12-19 | $23.29 | $34.29 | 359,200 | — | — |
| 2017-12-18 | $23.76 | $34.98 | 569,900 | — | — |
| 2017-12-15 | $23.08 | $33.98 | 3,475,600 | — | — |
| 2017-12-14 | $23.21 | $34.17 | 818,100 | — | — |
| 2017-12-13 | $23.15 | $34.08 | 642,000 | — | — |
| 2017-12-12 | $22.66 | $33.36 | 414,900 | — | — |
| 2017-12-11 | $22.65 | $33.34 | 652,200 | — | — |
| 2017-12-08 | $22.43 | $33.02 | 270,600 | — | — |
| 2017-12-07 | $22.40 | $32.98 | 399,900 | — | — |
| 2017-12-06 | $22.55 | $33.20 | 327,400 | — | — |
| 2017-12-05 | $22.63 | $33.32 | 328,000 | — | — |
| 2017-12-04 | $22.75 | $33.49 | 360,200 | — | — |
| 2017-12-01 | $22.67 | $33.37 | 359,600 | — | — |
| 2017-11-30 | $22.69 | $33.40 | 476,800 | — | — |
| 2017-11-29 | $22.68 | $33.39 | 385,700 | — | — |
| 2017-11-28 | $22.72 | $33.29 | 322,300 | — | — |
| 2017-11-27 | $22.81 | $33.42 | 336,600 | — | — |
| 2017-11-24 | $22.94 | $33.61 | 221,300 | — | — |
| 2017-11-22 | $22.86 | $33.49 | 274,900 | — | — |
| 2017-11-21 | $22.81 | $33.42 | 392,800 | — | — |
| 2017-11-20 | $22.71 | $33.27 | 246,500 | — | — |
| 2017-11-17 | $22.62 | $33.14 | 532,000 | — | — |
| 2017-11-16 | $22.64 | $33.17 | 345,700 | — | — |
| 2017-11-15 | $22.43 | $32.86 | 404,800 | — | — |
| 2017-11-14 | $22.72 | $33.29 | 292,000 | — | — |
| 2017-11-13 | $22.82 | $33.43 | 449,200 | — | — |
| 2017-11-10 | $22.84 | $33.46 | 422,200 | — | — |
| 2017-11-09 | $22.93 | $33.59 | 849,300 | — | — |
| 2017-11-08 | $22.95 | $33.62 | 953,600 | — | — |
| 2017-11-07 | $22.69 | $33.24 | 3,173,000 | — | — |
| 2017-11-06 | $22.59 | $33.10 | 239,500 | — | — |
| 2017-11-03 | $22.42 | $32.85 | 288,100 | — | — |
| 2017-11-02 | $22.46 | $32.90 | 320,400 | — | — |
| 2017-11-01 | $22.25 | $32.60 | 408,300 | — | — |
| 2017-10-31 | $21.75 | $31.86 | 554,300 | — | — |
| 2017-10-30 | $21.18 | $31.03 | 223,700 | — | — |
| 2017-10-27 | $21.48 | $31.31 | 308,700 | — | — |
| 2017-10-26 | $21.41 | $31.21 | 202,800 | — | — |
| 2017-10-25 | $21.49 | $31.32 | 311,000 | — | — |
| 2017-10-24 | $21.48 | $31.31 | 213,800 | — | — |
| 2017-10-23 | $21.50 | $31.34 | 300,400 | — | — |
| 2017-10-20 | $21.82 | $31.80 | 246,500 | — | — |
| 2017-10-19 | $22.09 | $32.20 | 239,300 | — | — |
| 2017-10-18 | $22.18 | $32.33 | 201,400 | — | — |
| 2017-10-17 | $22.16 | $32.30 | 138,700 | — | — |
| 2017-10-16 | $22.14 | $32.27 | 152,600 | — | — |
| 2017-10-13 | $22.27 | $32.46 | 223,600 | — | — |
| 2017-10-12 | $22.16 | $32.30 | 252,500 | — | — |
| 2017-10-11 | $21.70 | $31.63 | 303,100 | — | — |
| 2017-10-10 | $21.50 | $31.34 | 282,500 | — | — |
| 2017-10-09 | $21.51 | $31.35 | 202,100 | — | — |
| 2017-10-06 | $21.59 | $31.47 | 169,600 | — | — |
| 2017-10-05 | $21.50 | $31.34 | 242,600 | — | — |
| 2017-10-04 | $21.29 | $31.03 | 227,100 | — | — |
| 2017-10-03 | $21.20 | $30.90 | 214,800 | — | — |
| 2017-10-02 | $21.38 | $31.16 | 322,900 | — | — |
| 2017-09-29 | $21.32 | $31.07 | 359,200 | — | — |
| 2017-09-28 | $21.32 | $31.07 | 541,200 | — | — |
| 2017-09-27 | $21.34 | $30.94 | 373,800 | — | — |
| 2017-09-26 | $21.25 | $30.81 | 295,500 | — | — |
| 2017-09-25 | $21.18 | $30.71 | 287,000 | — | — |
| 2017-09-22 | $21.03 | $30.49 | 259,700 | — | — |
| 2017-09-21 | $21.01 | $30.46 | 263,200 | — | — |
| 2017-09-20 | $21.01 | $30.46 | 312,700 | — | — |
| 2017-09-19 | $20.89 | $30.29 | 287,200 | — | — |
| 2017-09-18 | $20.98 | $30.42 | 262,400 | — | — |
| 2017-09-15 | $20.99 | $30.44 | 689,700 | — | — |
| 2017-09-14 | $20.94 | $30.36 | 207,800 | — | — |
| 2017-09-13 | $20.95 | $30.38 | 264,600 | — | — |
| 2017-09-12 | $20.68 | $29.99 | 246,500 | — | — |
| 2017-09-11 | $20.62 | $29.90 | 461,200 | — | — |
| 2017-09-08 | $20.24 | $29.35 | 389,900 | — | — |
| 2017-09-07 | $20.18 | $29.26 | 540,600 | — | — |
| 2017-09-06 | $20.33 | $29.48 | 210,400 | — | — |
| 2017-09-05 | $20.14 | $29.20 | 344,400 | — | — |
| 2017-09-01 | $20.36 | $29.52 | 171,700 | — | — |
| 2017-08-31 | $20.28 | $29.41 | 422,500 | — | — |
| 2017-08-30 | $20.01 | $29.01 | 543,000 | — | — |
| 2017-08-29 | $19.89 | $28.84 | 702,100 | — | — |
| 2017-08-28 | $20.07 | $28.94 | 875,500 | — | — |
| 2017-08-25 | $19.87 | $28.65 | 249,100 | — | — |
| 2017-08-24 | $19.83 | $28.60 | 123,000 | — | — |
| 2017-08-23 | $19.76 | $28.50 | 209,500 | — | — |
| 2017-08-22 | $19.95 | $28.77 | 180,000 | — | — |
| 2017-08-21 | $19.79 | $28.54 | 172,100 | — | — |
| 2017-08-18 | $19.75 | $28.48 | 772,400 | — | — |
| 2017-08-17 | $20.05 | $28.91 | 295,200 | — | — |
| 2017-08-16 | $20.18 | $29.10 | 238,500 | — | — |
| 2017-08-15 | $19.94 | $28.75 | 215,100 | — | — |
| 2017-08-14 | $20.05 | $28.91 | 238,800 | — | — |
| 2017-08-11 | $19.59 | $28.25 | 346,300 | — | — |
| 2017-08-10 | $20.05 | $28.91 | 277,900 | — | — |
| 2017-08-09 | $20.12 | $29.01 | 258,000 | — | — |
| 2017-08-08 | $20.45 | $29.49 | 253,900 | — | — |
| 2017-08-07 | $20.44 | $29.48 | 183,900 | — | — |
| 2017-08-04 | $20.40 | $29.42 | 275,800 | — | — |
| 2017-08-03 | $20.25 | $29.20 | 343,500 | — | — |
| 2017-08-02 | $20.67 | $29.81 | 267,200 | — | — |
| 2017-08-01 | $20.59 | $29.69 | 226,400 | — | — |
| 2017-07-31 | $20.68 | $29.82 | 238,500 | — | — |
| 2017-07-28 | $20.65 | $29.78 | 196,800 | — | — |
| 2017-07-27 | $20.55 | $29.63 | 241,700 | — | — |
| 2017-07-26 | $20.48 | $29.37 | 204,400 | — | — |
| 2017-07-25 | $20.63 | $29.59 | 181,700 | — | — |
| 2017-07-24 | $20.51 | $29.42 | 246,600 | — | — |
| 2017-07-21 | $20.53 | $29.45 | 263,300 | — | — |
| 2017-07-20 | $20.46 | $29.35 | 247,300 | — | — |
| 2017-07-19 | $20.58 | $29.52 | 212,500 | — | — |
| 2017-07-18 | $20.55 | $29.48 | 238,700 | — | — |
| 2017-07-17 | $20.87 | $29.93 | 516,800 | — | — |
| 2017-07-14 | $20.25 | $29.05 | 244,200 | — | — |
| 2017-07-13 | $19.94 | $28.60 | 108,200 | — | — |
| 2017-07-12 | $19.90 | $28.54 | 130,500 | — | — |
| 2017-07-11 | $19.89 | $28.53 | 251,900 | — | — |
| 2017-07-10 | $19.69 | $28.24 | 210,100 | — | — |
| 2017-07-07 | $20.02 | $28.72 | 199,300 | — | — |
| 2017-07-06 | $19.90 | $28.54 | 372,800 | — | — |
| 2017-07-05 | $20.01 | $28.70 | 228,500 | — | — |
| 2017-07-03 | $20.39 | $29.25 | 111,900 | — | — |
| 2017-06-30 | $20.09 | $28.82 | 264,900 | — | — |
| 2017-06-29 | $20.24 | $29.03 | 275,600 | — | — |
| 2017-06-28 | $20.35 | $29.19 | 245,200 | — | — |
| 2017-06-27 | $20.33 | $29.00 | 233,800 | — | — |
| 2017-06-26 | $20.50 | $29.24 | 486,400 | — | — |
| 2017-06-23 | $20.24 | $28.87 | 307,400 | — | — |
| 2017-06-22 | $20.09 | $28.66 | 164,600 | — | — |
| 2017-06-21 | $20.20 | $28.82 | 173,800 | — | — |
| 2017-06-20 | $20.47 | $29.20 | 187,100 | — | — |
| 2017-06-19 | $20.43 | $29.14 | 300,000 | — | — |
| 2017-06-16 | $20.22 | $28.85 | 514,200 | — | — |
| 2017-06-15 | $20.14 | $28.73 | 219,900 | — | — |
| 2017-06-14 | $20.25 | $28.89 | 184,400 | — | — |
| 2017-06-13 | $20.33 | $29.00 | 358,200 | — | — |
| 2017-06-12 | $20.20 | $28.82 | 398,800 | — | — |
| 2017-06-09 | $20.10 | $28.67 | 504,300 | — | — |
| 2017-06-08 | $19.86 | $28.33 | 307,700 | — | — |
| 2017-06-07 | $19.63 | $28.00 | 302,700 | — | — |
| 2017-06-06 | $19.66 | $28.05 | 449,300 | — | — |
| 2017-06-05 | $19.79 | $28.23 | 457,500 | — | — |
| 2017-06-02 | $19.99 | $28.52 | 681,300 | — | — |
| 2017-06-01 | $20.09 | $28.66 | 6,312,700 | — | — |
| 2017-05-31 | $19.85 | $28.32 | 1,351,400 | — | — |
| 2017-05-30 | $19.04 | $27.16 | 185,700 | — | — |
| 2017-05-26 | $19.16 | $27.33 | 147,000 | — | — |
| 2017-05-25 | $19.18 | $27.20 | 250,300 | — | — |
| 2017-05-24 | $19.20 | $27.23 | 205,900 | — | — |
| 2017-05-23 | $19.02 | $26.98 | 205,300 | — | — |
| 2017-05-22 | $18.97 | $26.91 | 305,200 | — | — |
| 2017-05-19 | $18.97 | $26.91 | 306,900 | — | — |
| 2017-05-18 | $19.05 | $27.02 | 344,000 | — | — |
| 2017-05-17 | $18.93 | $26.85 | 252,700 | — | — |
| 2017-05-16 | $18.85 | $26.74 | 179,500 | — | — |
| 2017-05-15 | $18.94 | $26.86 | 217,700 | — | — |
| 2017-05-12 | $18.82 | $26.69 | 209,700 | — | — |
| 2017-05-11 | $19.03 | $26.99 | 214,000 | — | — |
| 2017-05-10 | $19.35 | $27.45 | 201,600 | — | — |
| 2017-05-09 | $18.95 | $26.88 | 323,300 | — | — |
| 2017-05-08 | $19.19 | $27.22 | 405,900 | — | — |
| 2017-05-05 | $19.48 | $27.63 | 234,900 | — | — |
| 2017-05-04 | $19.29 | $27.36 | 254,200 | — | — |
| 2017-05-03 | $19.60 | $27.80 | 238,400 | — | — |
| 2017-05-02 | $19.72 | $27.97 | 221,200 | — | — |
| 2017-05-01 | $19.64 | $27.86 | 283,800 | — | — |
| 2017-04-28 | $19.36 | $27.46 | 350,700 | — | — |
| 2017-04-27 | $19.86 | $28.17 | 179,800 | — | — |
| 2017-04-26 | $20.17 | $28.61 | 309,500 | — | — |
| 2017-04-25 | $20.12 | $28.38 | 362,300 | — | — |
| 2017-04-24 | $20.01 | $28.23 | 274,700 | — | — |
| 2017-04-21 | $19.87 | $28.03 | 252,300 | — | — |
| 2017-04-20 | $20.05 | $28.28 | 201,800 | — | — |
| 2017-04-19 | $20.04 | $28.27 | 233,700 | — | — |
| 2017-04-18 | $19.85 | $28.00 | 249,200 | — | — |
| 2017-04-17 | $19.91 | $28.09 | 182,800 | — | — |
| 2017-04-13 | $19.61 | $27.66 | 145,600 | — | — |
| 2017-04-12 | $19.66 | $27.73 | 142,400 | — | — |
| 2017-04-11 | $19.80 | $27.93 | 245,600 | — | — |
| 2017-04-10 | $19.55 | $27.58 | 252,400 | — | — |
| 2017-04-07 | $19.35 | $27.30 | 641,600 | — | — |
| 2017-04-06 | $19.38 | $27.34 | 212,400 | — | — |
| 2017-04-05 | $19.23 | $27.13 | 259,300 | — | — |
| 2017-04-04 | $19.40 | $27.37 | 208,900 | — | — |
| 2017-04-03 | $19.36 | $27.31 | 190,000 | — | — |
| 2017-03-31 | $19.75 | $27.86 | 308,500 | — | — |
| 2017-03-30 | $19.49 | $27.49 | 272,300 | — | — |
| 2017-03-29 | $19.08 | $26.91 | 262,100 | — | — |
| 2017-03-28 | $19.09 | $26.77 | 244,500 | — | — |
| 2017-03-27 | $19.08 | $26.76 | 348,600 | — | — |
| 2017-03-24 | $19.23 | $26.97 | 173,300 | — | — |
| 2017-03-23 | $19.39 | $27.19 | 347,300 | — | — |
| 2017-03-22 | $19.45 | $27.28 | 216,400 | — | — |
| 2017-03-21 | $19.25 | $27.00 | 242,000 | — | — |
| 2017-03-20 | $19.49 | $27.33 | 217,300 | — | — |
| 2017-03-17 | $19.84 | $27.83 | 307,600 | — | — |
| 2017-03-16 | $19.81 | $27.78 | 179,500 | — | — |
| 2017-03-15 | $19.54 | $27.40 | 326,900 | — | — |
| 2017-03-14 | $19.15 | $26.86 | 266,100 | — | — |
| 2017-03-13 | $19.05 | $26.72 | 235,900 | — | — |
| 2017-03-10 | $18.92 | $26.54 | 228,900 | — | — |
| 2017-03-09 | $18.79 | $26.35 | 298,700 | — | — |
| 2017-03-08 | $19.34 | $27.12 | 246,300 | — | — |
| 2017-03-07 | $19.78 | $27.74 | 175,400 | — | — |
| 2017-03-06 | $19.97 | $28.01 | 210,500 | — | — |
| 2017-03-03 | $19.91 | $27.92 | 311,900 | — | — |
| 2017-03-02 | $20.15 | $28.26 | 226,800 | — | — |
| 2017-03-01 | $20.23 | $28.37 | 249,400 | — | — |
| 2017-02-28 | $20.03 | $28.09 | 397,800 | — | — |
| 2017-02-27 | $20.47 | $28.71 | 276,400 | — | — |
| 2017-02-24 | $20.18 | $28.30 | 224,600 | — | — |
| 2017-02-23 | $20.38 | $28.43 | 499,000 | — | — |
| 2017-02-22 | $20.38 | $28.43 | 188,600 | — | — |
| 2017-02-21 | $20.40 | $28.46 | 281,900 | — | — |
| 2017-02-17 | $20.20 | $28.18 | 289,600 | — | — |
| 2017-02-16 | $20.36 | $28.40 | 198,500 | — | — |
| 2017-02-15 | $20.59 | $28.72 | 270,400 | — | — |
| 2017-02-14 | $20.71 | $28.89 | 205,900 | — | — |
| 2017-02-13 | $20.60 | $28.74 | 135,300 | — | — |
| 2017-02-10 | $20.49 | $28.58 | 130,500 | — | — |
| 2017-02-09 | $20.35 | $28.39 | 129,500 | — | — |
| 2017-02-08 | $20.32 | $28.34 | 195,800 | — | — |
| 2017-02-07 | $20.43 | $28.50 | 173,300 | — | — |
| 2017-02-06 | $20.50 | $28.60 | 177,800 | — | — |
| 2017-02-03 | $20.46 | $28.54 | 141,500 | — | — |
| 2017-02-02 | $20.03 | $27.94 | 144,100 | — | — |
| 2017-02-01 | $20.01 | $27.91 | 222,300 | — | — |
| 2017-01-31 | $20.14 | $28.09 | 237,500 | — | — |
| 2017-01-30 | $20.38 | $28.43 | 321,400 | — | — |
| 2017-01-27 | $21.06 | $29.38 | 279,100 | — | — |
| 2017-01-26 | $21.32 | $29.59 | 375,000 | — | — |
| 2017-01-25 | $21.17 | $29.38 | 335,100 | — | — |
| 2017-01-24 | $20.83 | $28.91 | 304,900 | — | — |
| 2017-01-23 | $20.94 | $29.06 | 217,800 | — | — |
| 2017-01-20 | $20.55 | $28.52 | 163,400 | — | — |
| 2017-01-19 | $20.51 | $28.46 | 190,200 | — | — |
| 2017-01-18 | $20.44 | $28.37 | 107,100 | — | — |
| 2017-01-17 | $20.37 | $28.27 | 136,000 | — | — |
| 2017-01-13 | $20.31 | $28.18 | 122,600 | — | — |
| 2017-01-12 | $20.25 | $28.10 | 160,700 | — | — |
| 2017-01-11 | $20.35 | $28.24 | 168,800 | — | — |
| 2017-01-10 | $20.20 | $28.03 | 183,000 | — | — |
| 2017-01-09 | $20.18 | $28.00 | 369,200 | — | — |
| 2017-01-06 | $20.23 | $28.07 | 219,500 | — | — |
| 2017-01-05 | $20.47 | $28.41 | 312,900 | — | — |
| 2017-01-04 | $20.86 | $28.95 | 321,800 | — | — |
| 2017-01-03 | $20.78 | $28.84 | 322,500 | — | — |