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
- 2009-08-14 to 2026-08-28
- 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 | $21.80 | $21.80 | 9,860 | — | — |
| 2017-12-28 | $22.20 | $22.20 | 8,485 | — | — |
| 2017-12-27 | $21.60 | $21.60 | 4,805 | — | — |
| 2017-12-26 | $20.60 | $20.60 | 14,320 | — | — |
| 2017-12-22 | $21.80 | $21.80 | 14,030 | — | — |
| 2017-12-21 | $21.80 | $21.80 | 26,720 | — | — |
| 2017-12-20 | $27.40 | $27.40 | 94,905 | — | — |
| 2017-12-19 | $23.20 | $23.20 | 135,905 | — | — |
| 2017-12-18 | $20.20 | $20.20 | 4,875 | — | — |
| 2017-12-15 | $21.20 | $21.20 | 2,710 | — | — |
| 2017-12-14 | $20.60 | $20.60 | 3,135 | — | — |
| 2017-12-13 | $21.20 | $21.20 | 12,465 | — | — |
| 2017-12-12 | $20.60 | $20.60 | 2,175 | — | — |
| 2017-12-11 | $20.80 | $20.80 | 815 | — | — |
| 2017-12-08 | $20.80 | $20.80 | 580 | — | — |
| 2017-12-07 | $20.80 | $20.80 | 1,595 | — | — |
| 2017-12-06 | $20.20 | $20.20 | 3,340 | — | — |
| 2017-12-05 | $20.20 | $20.20 | 2,480 | — | — |
| 2017-12-04 | $20.80 | $20.80 | 1,355 | — | — |
| 2017-12-01 | $21.40 | $21.40 | 5,050 | — | — |
| 2017-11-30 | $21.20 | $21.20 | 1,140 | — | — |
| 2017-11-29 | $21.00 | $21.00 | 8,810 | — | — |
| 2017-11-28 | $21.40 | $21.40 | 6,885 | — | — |
| 2017-11-27 | $20.80 | $20.80 | 4,340 | — | — |
| 2017-11-24 | $21.60 | $21.60 | 1,245 | — | — |
| 2017-11-22 | $22.40 | $22.40 | 3,505 | — | — |
| 2017-11-21 | $22.00 | $22.00 | 8,025 | — | — |
| 2017-11-20 | $21.80 | $21.80 | 3,000 | — | — |
| 2017-11-17 | $22.60 | $22.60 | 1,035 | — | — |
| 2017-11-16 | $22.60 | $22.60 | 3,085 | — | — |
| 2017-11-15 | $22.40 | $22.40 | 9,140 | — | — |
| 2017-11-14 | $24.40 | $24.40 | 3,245 | — | — |
| 2017-11-13 | $24.60 | $24.60 | 5,345 | — | — |
| 2017-11-10 | $24.60 | $24.60 | 24,045 | — | — |
| 2017-11-09 | $23.40 | $23.40 | 91,660 | — | — |
| 2017-11-08 | $22.80 | $22.80 | 4,660 | — | — |
| 2017-11-07 | $23.00 | $23.00 | 2,310 | — | — |
| 2017-11-06 | $24.20 | $24.20 | 2,795 | — | — |
| 2017-11-03 | $24.00 | $24.00 | 3,095 | — | — |
| 2017-11-02 | $25.00 | $25.00 | 3,515 | — | — |
| 2017-11-01 | $23.60 | $23.60 | 17,800 | — | — |
| 2017-10-31 | $24.00 | $24.00 | 2,030 | — | — |
| 2017-10-30 | $24.80 | $24.80 | 2,205 | — | — |
| 2017-10-27 | $24.20 | $24.20 | 2,020 | — | — |
| 2017-10-26 | $24.00 | $24.00 | 1,850 | — | — |
| 2017-10-25 | $23.60 | $23.60 | 1,190 | — | — |
| 2017-10-24 | $24.00 | $24.00 | 1,825 | — | — |
| 2017-10-23 | $25.40 | $25.40 | 3,865 | — | — |
| 2017-10-20 | $26.00 | $26.00 | 4,035 | — | — |
| 2017-10-19 | $26.20 | $26.20 | 4,440 | — | — |
| 2017-10-18 | $26.60 | $26.60 | 47,470 | — | — |
| 2017-10-17 | $24.80 | $24.80 | 8,955 | — | — |
| 2017-10-16 | $26.80 | $26.80 | 16,345 | — | — |
| 2017-10-13 | $22.40 | $22.40 | 2,350 | — | — |
| 2017-10-12 | $23.00 | $23.00 | 6,700 | — | — |
| 2017-10-11 | $24.60 | $24.60 | 4,135 | — | — |
| 2017-10-10 | $24.20 | $24.20 | 4,495 | — | — |
| 2017-10-09 | $24.80 | $24.80 | 18,105 | — | — |
| 2017-10-06 | $26.00 | $26.00 | 141,240 | — | — |
| 2017-10-05 | $20.80 | $20.80 | 495 | — | — |
| 2017-10-04 | $20.60 | $20.60 | 375 | — | — |
| 2017-10-03 | $21.00 | $21.00 | 575 | — | — |
| 2017-10-02 | $20.00 | $20.00 | 270 | — | — |
| 2017-09-29 | $20.00 | $20.00 | 300 | — | — |
| 2017-09-28 | $20.20 | $20.20 | 225 | — | — |
| 2017-09-27 | $20.60 | $20.60 | 350 | — | — |
| 2017-09-26 | $20.60 | $20.60 | 205 | — | — |
| 2017-09-25 | $20.40 | $20.40 | 785 | — | — |
| 2017-09-22 | $21.40 | $21.40 | 570 | — | — |
| 2017-09-21 | $21.20 | $21.20 | 1,140 | — | — |
| 2017-09-20 | $21.00 | $21.00 | 960 | — | — |
| 2017-09-19 | $21.20 | $21.20 | 1,200 | — | — |
| 2017-09-18 | $20.40 | $20.40 | 2,090 | — | — |
| 2017-09-15 | $20.00 | $20.00 | 300 | — | — |
| 2017-09-14 | $20.60 | $20.60 | 140 | — | — |
| 2017-09-13 | $21.80 | $21.80 | 290 | — | — |
| 2017-09-12 | $21.00 | $21.00 | 2,580 | — | — |
| 2017-09-11 | $20.80 | $20.80 | 245 | — | — |
| 2017-09-08 | $20.00 | $20.00 | 2,210 | — | — |
| 2017-09-07 | $20.00 | $20.00 | 1,945 | — | — |
| 2017-09-06 | $21.40 | $21.40 | 180 | — | — |
| 2017-09-05 | $21.40 | $21.40 | 3,795 | — | — |
| 2017-09-01 | $20.80 | $20.80 | 3,505 | — | — |
| 2017-08-31 | $18.80 | $18.80 | 1,030 | — | — |
| 2017-08-30 | $18.40 | $18.40 | 320 | — | — |
| 2017-08-29 | $19.00 | $19.00 | 815 | — | — |
| 2017-08-28 | $19.60 | $19.60 | 500 | — | — |
| 2017-08-25 | $20.00 | $20.00 | 830 | — | — |
| 2017-08-24 | $20.00 | $20.00 | 35 | — | — |
| 2017-08-23 | $19.60 | $19.60 | 115 | — | — |
| 2017-08-22 | $19.60 | $19.60 | 660 | — | — |
| 2017-08-21 | $20.60 | $20.60 | 1,595 | — | — |
| 2017-08-18 | $20.80 | $20.80 | 510 | — | — |
| 2017-08-17 | $21.20 | $21.20 | 305 | — | — |
| 2017-08-16 | $20.60 | $20.60 | 125 | — | — |
| 2017-08-15 | $22.00 | $22.00 | 70 | — | — |
| 2017-08-14 | $22.00 | $22.00 | 110 | — | — |
| 2017-08-11 | $21.20 | $21.20 | 530 | — | — |
| 2017-08-10 | $21.00 | $21.00 | 630 | — | — |
| 2017-08-09 | $21.00 | $21.00 | 135 | — | — |
| 2017-08-08 | $21.00 | $21.00 | 70 | — | — |
| 2017-08-07 | $21.40 | $21.40 | 500 | — | — |
| 2017-08-04 | $22.00 | $22.00 | 30 | — | — |
| 2017-08-03 | $22.00 | $22.00 | 305 | — | — |
| 2017-08-02 | $22.00 | $22.00 | 950 | — | — |
| 2017-08-01 | $22.40 | $22.40 | 255 | — | — |
| 2017-07-31 | $21.60 | $21.60 | 1,705 | — | — |
| 2017-07-28 | $22.60 | $22.60 | 435 | — | — |
| 2017-07-27 | $22.60 | $22.60 | 295 | — | — |
| 2017-07-26 | $22.60 | $22.60 | 105 | — | — |
| 2017-07-25 | $22.60 | $22.60 | 90 | — | — |
| 2017-07-24 | $22.60 | $22.60 | 370 | — | — |
| 2017-07-21 | $23.00 | $23.00 | 220 | — | — |
| 2017-07-20 | $23.00 | $23.00 | 140 | — | — |
| 2017-07-19 | $23.00 | $23.00 | 605 | — | — |
| 2017-07-18 | $23.00 | $23.00 | 365 | — | — |
| 2017-07-17 | $23.00 | $23.00 | 95 | — | — |
| 2017-07-14 | $23.00 | $23.00 | 625 | — | — |
| 2017-07-13 | $22.80 | $22.80 | 540 | — | — |
| 2017-07-12 | $23.40 | $23.40 | 795 | — | — |
| 2017-07-11 | $23.40 | $23.40 | 290 | — | — |
| 2017-07-10 | $23.40 | $23.40 | 0 | — | — |
| 2017-07-07 | $23.40 | $23.40 | 185 | — | — |
| 2017-07-06 | $23.00 | $23.00 | 150 | — | — |
| 2017-07-05 | $23.20 | $23.20 | 1,000 | — | — |
| 2017-07-03 | $23.20 | $23.20 | 130 | — | — |
| 2017-06-30 | $24.80 | $24.80 | 335 | — | — |
| 2017-06-29 | $23.00 | $23.00 | 2,010 | — | — |
| 2017-06-28 | $25.40 | $25.40 | 945 | — | — |
| 2017-06-27 | $25.00 | $25.00 | 50 | — | — |
| 2017-06-26 | $24.60 | $24.60 | 470 | — | — |
| 2017-06-23 | $25.40 | $25.40 | 335 | — | — |
| 2017-06-22 | $24.80 | $24.80 | 350 | — | — |
| 2017-06-21 | $24.80 | $24.80 | 555 | — | — |
| 2017-06-20 | $24.80 | $24.80 | 385 | — | — |
| 2017-06-19 | $25.20 | $25.20 | 280 | — | — |
| 2017-06-16 | $25.40 | $25.40 | 1,355 | — | — |
| 2017-06-15 | $25.40 | $25.40 | 2,475 | — | — |
| 2017-06-14 | $24.40 | $24.40 | 885 | — | — |
| 2017-06-13 | $23.40 | $23.40 | 235 | — | — |
| 2017-06-12 | $23.20 | $23.20 | 265 | — | — |
| 2017-06-09 | $23.40 | $23.40 | 475 | — | — |
| 2017-06-08 | $23.80 | $23.80 | 2,635 | — | — |
| 2017-06-07 | $22.80 | $22.80 | 995 | — | — |
| 2017-06-06 | $22.80 | $22.80 | 6,630 | — | — |
| 2017-06-05 | $23.00 | $23.00 | 1,950 | — | — |
| 2017-06-02 | $24.00 | $24.00 | 1,865 | — | — |
| 2017-06-01 | $24.00 | $24.00 | 1,975 | — | — |
| 2017-05-31 | $25.00 | $25.00 | 170 | — | — |
| 2017-05-30 | $26.00 | $26.00 | 170 | — | — |
| 2017-05-26 | $26.00 | $26.00 | 455 | — | — |
| 2017-05-25 | $25.60 | $25.60 | 230 | — | — |
| 2017-05-24 | $24.80 | $24.80 | 3,480 | — | — |
| 2017-05-23 | $25.80 | $25.80 | 2,150 | — | — |
| 2017-05-22 | $25.40 | $25.40 | 780 | — | — |
| 2017-05-19 | $26.60 | $26.60 | 2,235 | — | — |
| 2017-05-18 | $26.60 | $26.60 | 4,805 | — | — |
| 2017-05-17 | $23.80 | $23.80 | 330 | — | — |
| 2017-05-16 | $24.00 | $24.00 | 6,770 | — | — |
| 2017-05-15 | $22.60 | $22.60 | 280 | — | — |
| 2017-05-12 | $22.80 | $22.80 | 1,850 | — | — |
| 2017-05-11 | $23.40 | $23.40 | 1,550 | — | — |
| 2017-05-10 | $25.20 | $25.20 | 450 | — | — |
| 2017-05-09 | $24.00 | $24.00 | 725 | — | — |
| 2017-05-08 | $24.60 | $24.60 | 120 | — | — |
| 2017-05-05 | $24.00 | $24.00 | 250 | — | — |
| 2017-05-04 | $24.00 | $24.00 | 1,075 | — | — |
| 2017-05-03 | $25.00 | $25.00 | 215 | — | — |
| 2017-05-02 | $25.60 | $25.60 | 1,225 | — | — |
| 2017-05-01 | $25.40 | $25.40 | 840 | — | — |
| 2017-04-28 | $24.60 | $24.60 | 1,745 | — | — |
| 2017-04-27 | $24.60 | $24.60 | 275 | — | — |
| 2017-04-26 | $24.80 | $24.80 | 335 | — | — |
| 2017-04-25 | $25.60 | $25.60 | 1,035 | — | — |
| 2017-04-24 | $24.60 | $24.60 | 1,180 | — | — |
| 2017-04-21 | $26.00 | $26.00 | 675 | — | — |
| 2017-04-20 | $26.60 | $26.60 | 745 | — | — |
| 2017-04-19 | $26.20 | $26.20 | 770 | — | — |
| 2017-04-18 | $26.20 | $26.20 | 485 | — | — |
| 2017-04-17 | $26.60 | $26.60 | 2,710 | — | — |
| 2017-04-13 | $25.60 | $25.60 | 3,490 | — | — |
| 2017-04-12 | $26.60 | $26.60 | 1,730 | — | — |
| 2017-04-11 | $27.60 | $27.60 | 5,130 | — | — |
| 2017-04-10 | $24.80 | $24.80 | 6,855 | — | — |
| 2017-04-07 | $23.80 | $23.80 | 21,745 | — | — |
| 2017-04-06 | $24.00 | $24.00 | 4,345 | — | — |
| 2017-04-05 | $21.80 | $21.80 | 1,065 | — | — |
| 2017-04-04 | $22.80 | $22.80 | 485 | — | — |
| 2017-04-03 | $22.80 | $22.80 | 1,185 | — | — |
| 2017-03-31 | $22.60 | $22.60 | 370 | — | — |
| 2017-03-30 | $22.40 | $22.40 | 60 | — | — |
| 2017-03-29 | $22.40 | $22.40 | 760 | — | — |
| 2017-03-28 | $22.00 | $22.00 | 615 | — | — |
| 2017-03-27 | $21.60 | $21.60 | 800 | — | — |
| 2017-03-24 | $21.60 | $21.60 | 810 | — | — |
| 2017-03-23 | $21.40 | $21.40 | 440 | — | — |
| 2017-03-22 | $22.40 | $22.40 | 135 | — | — |
| 2017-03-21 | $22.80 | $22.80 | 425 | — | — |
| 2017-03-20 | $23.00 | $23.00 | 170 | — | — |
| 2017-03-17 | $22.80 | $22.80 | 165 | — | — |
| 2017-03-16 | $22.00 | $22.00 | 105 | — | — |
| 2017-03-15 | $22.60 | $22.60 | 290 | — | — |
| 2017-03-14 | $23.40 | $23.40 | 2,430 | — | — |
| 2017-03-13 | $22.00 | $22.00 | 2,840 | — | — |
| 2017-03-10 | $23.40 | $23.40 | 625 | — | — |
| 2017-03-09 | $24.60 | $24.60 | 140 | — | — |
| 2017-03-08 | $24.00 | $24.00 | 805 | — | — |
| 2017-03-07 | $25.00 | $25.00 | 2,680 | — | — |
| 2017-03-06 | $24.00 | $24.00 | 345 | — | — |
| 2017-03-03 | $23.80 | $23.80 | 440 | — | — |
| 2017-03-02 | $23.60 | $23.60 | 1,770 | — | — |
| 2017-03-01 | $25.80 | $25.80 | 3,105 | — | — |
| 2017-02-28 | $25.40 | $25.40 | 3,175 | — | — |
| 2017-02-27 | $25.60 | $25.60 | 700 | — | — |
| 2017-02-24 | $26.20 | $26.20 | 4,275 | — | — |
| 2017-02-23 | $24.60 | $24.60 | 815 | — | — |
| 2017-02-22 | $24.60 | $24.60 | 595 | — | — |
| 2017-02-21 | $25.80 | $25.80 | 640 | — | — |
| 2017-02-17 | $25.80 | $25.80 | 135 | — | — |
| 2017-02-16 | $25.40 | $25.40 | 510 | — | — |
| 2017-02-15 | $25.80 | $25.80 | 3,880 | — | — |
| 2017-02-14 | $26.60 | $26.60 | 5,580 | — | — |
| 2017-02-13 | $25.20 | $25.20 | 1,915 | — | — |
| 2017-02-10 | $23.20 | $23.20 | 2,960 | — | — |
| 2017-02-09 | $22.40 | $22.40 | 350 | — | — |
| 2017-02-08 | $22.60 | $22.60 | 575 | — | — |
| 2017-02-07 | $23.60 | $23.60 | 290 | — | — |
| 2017-02-06 | $24.20 | $24.20 | 195 | — | — |
| 2017-02-03 | $24.80 | $24.80 | 610 | — | — |
| 2017-02-02 | $24.80 | $24.80 | 1,245 | — | — |
| 2017-02-01 | $26.00 | $26.00 | 970 | — | — |
| 2017-01-31 | $24.60 | $24.60 | 1,635 | — | — |
| 2017-01-30 | $24.80 | $24.80 | 750 | — | — |
| 2017-01-27 | $25.40 | $25.40 | 1,750 | — | — |
| 2017-01-26 | $26.20 | $26.20 | 14,560 | — | — |
| 2017-01-25 | $21.60 | $21.60 | 495 | — | — |
| 2017-01-24 | $21.40 | $21.40 | 1,070 | — | — |
| 2017-01-23 | $21.20 | $21.20 | 375 | — | — |
| 2017-01-20 | $20.80 | $20.80 | 480 | — | — |
| 2017-01-19 | $21.00 | $21.00 | 260 | — | — |
| 2017-01-18 | $20.60 | $20.60 | 190 | — | — |
| 2017-01-17 | $21.00 | $21.00 | 250 | — | — |
| 2017-01-13 | $20.60 | $20.60 | 2,945 | — | — |
| 2017-01-12 | $21.20 | $21.20 | 555 | — | — |
| 2017-01-11 | $21.40 | $21.40 | 1,970 | — | — |
| 2017-01-10 | $20.80 | $20.80 | 1,215 | — | — |
| 2017-01-09 | $20.80 | $20.80 | 720 | — | — |
| 2017-01-06 | $21.60 | $21.60 | 355 | — | — |
| 2017-01-05 | $21.80 | $21.80 | 1,845 | — | — |
| 2017-01-04 | $21.60 | $21.60 | 485 | — | — |
| 2017-01-03 | $20.40 | $20.40 | 545 | — | — |