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
- 2016-10-19 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 | $23.48 | $23.48 | 848,300 | — | — |
| 2017-12-28 | $21.25 | $21.25 | 461,900 | — | — |
| 2017-12-27 | $21.09 | $21.09 | 426,600 | — | — |
| 2017-12-26 | $21.29 | $21.29 | 390,500 | — | — |
| 2017-12-22 | $21.15 | $21.15 | 739,300 | — | — |
| 2017-12-21 | $19.58 | $19.58 | 357,400 | — | — |
| 2017-12-20 | $19.01 | $19.01 | 193,700 | — | — |
| 2017-12-19 | $19.10 | $19.10 | 212,400 | — | — |
| 2017-12-18 | $19.94 | $19.94 | 227,000 | — | — |
| 2017-12-15 | $19.17 | $19.17 | 999,300 | — | — |
| 2017-12-14 | $19.05 | $19.05 | 452,900 | — | — |
| 2017-12-13 | $18.30 | $18.30 | 251,600 | — | — |
| 2017-12-12 | $17.89 | $17.89 | 509,000 | — | — |
| 2017-12-11 | $18.41 | $18.41 | 367,300 | — | — |
| 2017-12-08 | $18.88 | $18.88 | 272,600 | — | — |
| 2017-12-07 | $19.14 | $19.14 | 285,800 | — | — |
| 2017-12-06 | $18.53 | $18.53 | 197,600 | — | — |
| 2017-12-05 | $18.52 | $18.52 | 154,500 | — | — |
| 2017-12-04 | $18.26 | $18.26 | 421,000 | — | — |
| 2017-12-01 | $19.12 | $19.12 | 324,200 | — | — |
| 2017-11-30 | $18.99 | $18.99 | 271,600 | — | — |
| 2017-11-29 | $18.66 | $18.66 | 195,100 | — | — |
| 2017-11-28 | $19.21 | $19.21 | 245,100 | — | — |
| 2017-11-27 | $19.55 | $19.55 | 275,400 | — | — |
| 2017-11-24 | $20.02 | $20.02 | 194,000 | — | — |
| 2017-11-22 | $19.81 | $19.81 | 813,700 | — | — |
| 2017-11-21 | $19.09 | $19.09 | 331,300 | — | — |
| 2017-11-20 | $19.04 | $19.04 | 514,600 | — | — |
| 2017-11-17 | $18.59 | $18.59 | 270,100 | — | — |
| 2017-11-16 | $18.42 | $18.42 | 435,300 | — | — |
| 2017-11-15 | $17.66 | $17.66 | 126,000 | — | — |
| 2017-11-14 | $17.46 | $17.46 | 228,600 | — | — |
| 2017-11-13 | $17.75 | $17.75 | 236,200 | — | — |
| 2017-11-10 | $17.45 | $17.45 | 123,400 | — | — |
| 2017-11-09 | $16.95 | $16.95 | 355,900 | — | — |
| 2017-11-08 | $17.94 | $17.94 | 182,900 | — | — |
| 2017-11-07 | $18.13 | $18.13 | 238,700 | — | — |
| 2017-11-06 | $18.91 | $18.91 | 239,500 | — | — |
| 2017-11-03 | $19.05 | $19.05 | 258,600 | — | — |
| 2017-11-02 | $18.67 | $18.67 | 120,600 | — | — |
| 2017-11-01 | $18.43 | $18.43 | 171,300 | — | — |
| 2017-10-31 | $19.30 | $19.30 | 287,600 | — | — |
| 2017-10-30 | $19.01 | $19.01 | 190,100 | — | — |
| 2017-10-27 | $18.95 | $18.95 | 164,900 | — | — |
| 2017-10-26 | $18.49 | $18.49 | 177,700 | — | — |
| 2017-10-25 | $18.94 | $18.94 | 232,500 | — | — |
| 2017-10-24 | $19.29 | $19.29 | 123,700 | — | — |
| 2017-10-23 | $19.40 | $19.40 | 287,400 | — | — |
| 2017-10-20 | $19.07 | $19.07 | 240,800 | — | — |
| 2017-10-19 | $18.97 | $18.97 | 276,600 | — | — |
| 2017-10-18 | $17.79 | $17.79 | 201,800 | — | — |
| 2017-10-17 | $18.30 | $18.30 | 174,700 | — | — |
| 2017-10-16 | $18.44 | $18.44 | 173,800 | — | — |
| 2017-10-13 | $18.42 | $18.42 | 226,000 | — | — |
| 2017-10-12 | $18.72 | $18.72 | 160,300 | — | — |
| 2017-10-11 | $18.80 | $18.80 | 148,400 | — | — |
| 2017-10-10 | $19.45 | $19.45 | 153,200 | — | — |
| 2017-10-09 | $19.70 | $19.70 | 194,400 | — | — |
| 2017-10-06 | $19.30 | $19.30 | 315,400 | — | — |
| 2017-10-05 | $19.19 | $19.19 | 311,500 | — | — |
| 2017-10-04 | $19.09 | $19.09 | 418,300 | — | — |
| 2017-10-03 | $19.12 | $19.12 | 532,500 | — | — |
| 2017-10-02 | $18.39 | $18.39 | 413,300 | — | — |
| 2017-09-29 | $17.87 | $17.87 | 132,800 | — | — |
| 2017-09-28 | $17.51 | $17.51 | 284,000 | — | — |
| 2017-09-27 | $16.77 | $16.77 | 317,800 | — | — |
| 2017-09-26 | $17.02 | $17.02 | 471,500 | — | — |
| 2017-09-25 | $18.95 | $18.95 | 168,900 | — | — |
| 2017-09-22 | $18.97 | $18.97 | 156,700 | — | — |
| 2017-09-21 | $19.02 | $19.02 | 353,500 | — | — |
| 2017-09-20 | $18.92 | $18.92 | 116,900 | — | — |
| 2017-09-19 | $18.75 | $18.75 | 116,500 | — | — |
| 2017-09-18 | $19.07 | $19.07 | 129,000 | — | — |
| 2017-09-15 | $19.19 | $19.19 | 99,400 | — | — |
| 2017-09-14 | $19.10 | $19.10 | 148,300 | — | — |
| 2017-09-13 | $19.04 | $19.04 | 57,900 | — | — |
| 2017-09-12 | $18.92 | $18.92 | 182,400 | — | — |
| 2017-09-11 | $19.15 | $19.15 | 84,800 | — | — |
| 2017-09-08 | $18.74 | $18.74 | 128,700 | — | — |
| 2017-09-07 | $19.10 | $19.10 | 200,000 | — | — |
| 2017-09-06 | $18.47 | $18.47 | 449,700 | — | — |
| 2017-09-05 | $20.20 | $20.20 | 146,800 | — | — |
| 2017-09-01 | $20.56 | $20.56 | 127,500 | — | — |
| 2017-08-31 | $20.48 | $20.48 | 234,600 | — | — |
| 2017-08-30 | $20.66 | $20.66 | 344,000 | — | — |
| 2017-08-29 | $19.84 | $19.84 | 101,000 | — | — |
| 2017-08-28 | $19.69 | $19.69 | 566,500 | — | — |
| 2017-08-25 | $19.50 | $19.50 | 130,800 | — | — |
| 2017-08-24 | $19.35 | $19.35 | 185,800 | — | — |
| 2017-08-23 | $18.41 | $18.41 | 115,600 | — | — |
| 2017-08-22 | $18.37 | $18.37 | 129,500 | — | — |
| 2017-08-21 | $18.35 | $18.35 | 61,700 | — | — |
| 2017-08-18 | $18.34 | $18.34 | 60,000 | — | — |
| 2017-08-17 | $18.42 | $18.42 | 155,800 | — | — |
| 2017-08-16 | $18.86 | $18.86 | 142,900 | — | — |
| 2017-08-15 | $19.35 | $19.35 | 126,700 | — | — |
| 2017-08-14 | $19.68 | $19.68 | 262,900 | — | — |
| 2017-08-11 | $19.22 | $19.22 | 577,900 | — | — |
| 2017-08-10 | $17.80 | $17.80 | 132,600 | — | — |
| 2017-08-09 | $17.57 | $17.57 | 118,700 | — | — |
| 2017-08-08 | $18.74 | $18.74 | 146,400 | — | — |
| 2017-08-07 | $18.50 | $18.50 | 177,300 | — | — |
| 2017-08-04 | $18.40 | $18.40 | 174,200 | — | — |
| 2017-08-03 | $17.91 | $17.91 | 262,600 | — | — |
| 2017-08-02 | $16.75 | $16.75 | 73,500 | — | — |
| 2017-08-01 | $16.90 | $16.90 | 76,300 | — | — |
| 2017-07-31 | $17.49 | $17.49 | 77,000 | — | — |
| 2017-07-28 | $17.29 | $17.29 | 73,600 | — | — |
| 2017-07-27 | $17.67 | $17.67 | 214,600 | — | — |
| 2017-07-26 | $17.74 | $17.74 | 96,300 | — | — |
| 2017-07-25 | $17.49 | $17.49 | 113,100 | — | — |
| 2017-07-24 | $17.09 | $17.09 | 94,100 | — | — |
| 2017-07-21 | $16.64 | $16.64 | 28,200 | — | — |
| 2017-07-20 | $16.53 | $16.53 | 87,500 | — | — |
| 2017-07-19 | $16.89 | $16.89 | 71,300 | — | — |
| 2017-07-18 | $17.00 | $17.00 | 59,600 | — | — |
| 2017-07-17 | $17.10 | $17.10 | 72,100 | — | — |
| 2017-07-14 | $16.99 | $16.99 | 155,800 | — | — |
| 2017-07-13 | $17.07 | $17.07 | 213,400 | — | — |
| 2017-07-12 | $16.71 | $16.71 | 84,300 | — | — |
| 2017-07-11 | $16.67 | $16.67 | 71,700 | — | — |
| 2017-07-10 | $16.03 | $16.03 | 64,700 | — | — |
| 2017-07-07 | $15.88 | $15.88 | 35,500 | — | — |
| 2017-07-06 | $15.78 | $15.78 | 31,700 | — | — |
| 2017-07-05 | $16.08 | $16.08 | 72,500 | — | — |
| 2017-07-03 | $15.81 | $15.81 | 48,700 | — | — |
| 2017-06-30 | $16.02 | $16.02 | 49,200 | — | — |
| 2017-06-29 | $16.07 | $16.07 | 200,400 | — | — |
| 2017-06-28 | $17.11 | $17.11 | 194,800 | — | — |
| 2017-06-27 | $17.31 | $17.31 | 163,100 | — | — |
| 2017-06-26 | $17.25 | $17.25 | 209,600 | — | — |
| 2017-06-23 | $16.44 | $16.44 | 156,000 | — | — |
| 2017-06-22 | $16.14 | $16.14 | 209,300 | — | — |
| 2017-06-21 | $15.04 | $15.04 | 86,800 | — | — |
| 2017-06-20 | $14.88 | $14.88 | 84,300 | — | — |
| 2017-06-19 | $14.79 | $14.79 | 212,500 | — | — |
| 2017-06-16 | $14.81 | $14.81 | 42,700 | — | — |
| 2017-06-15 | $14.43 | $14.43 | 64,900 | — | — |
| 2017-06-14 | $14.25 | $14.25 | 37,600 | — | — |
| 2017-06-13 | $14.48 | $14.48 | 61,400 | — | — |
| 2017-06-12 | $14.21 | $14.21 | 129,800 | — | — |
| 2017-06-09 | $14.60 | $14.60 | 64,800 | — | — |
| 2017-06-08 | $15.00 | $15.00 | 80,900 | — | — |
| 2017-06-07 | $14.78 | $14.78 | 86,200 | — | — |
| 2017-06-06 | $14.31 | $14.31 | 90,400 | — | — |
| 2017-06-05 | $14.28 | $14.28 | 92,100 | — | — |
| 2017-06-02 | $14.24 | $14.24 | 72,000 | — | — |
| 2017-06-01 | $14.34 | $14.34 | 113,200 | — | — |
| 2017-05-31 | $13.62 | $13.62 | 145,700 | — | — |
| 2017-05-30 | $14.24 | $14.24 | 231,900 | — | — |
| 2017-05-26 | $15.04 | $15.04 | 60,500 | — | — |
| 2017-05-25 | $15.38 | $15.38 | 52,500 | — | — |
| 2017-05-24 | $15.65 | $15.65 | 26,300 | — | — |
| 2017-05-23 | $15.75 | $15.75 | 43,400 | — | — |
| 2017-05-22 | $15.55 | $15.55 | 59,600 | — | — |
| 2017-05-19 | $15.54 | $15.54 | 60,000 | — | — |
| 2017-05-18 | $15.77 | $15.77 | 67,900 | — | — |
| 2017-05-17 | $15.51 | $15.51 | 179,200 | — | — |
| 2017-05-16 | $16.52 | $16.52 | 159,200 | — | — |
| 2017-05-15 | $17.15 | $17.15 | 188,200 | — | — |
| 2017-05-12 | $17.00 | $17.00 | 48,400 | — | — |
| 2017-05-11 | $16.79 | $16.79 | 56,400 | — | — |
| 2017-05-10 | $17.02 | $17.02 | 53,300 | — | — |
| 2017-05-09 | $16.95 | $16.95 | 56,400 | — | — |
| 2017-05-08 | $16.70 | $16.70 | 62,700 | — | — |
| 2017-05-05 | $16.98 | $16.98 | 92,800 | — | — |
| 2017-05-04 | $16.70 | $16.70 | 67,700 | — | — |
| 2017-05-03 | $16.21 | $16.21 | 112,100 | — | — |
| 2017-05-02 | $16.60 | $16.60 | 83,900 | — | — |
| 2017-05-01 | $17.02 | $17.02 | 97,900 | — | — |
| 2017-04-28 | $17.02 | $17.02 | 49,300 | — | — |
| 2017-04-27 | $17.00 | $17.00 | 98,600 | — | — |
| 2017-04-26 | $16.67 | $16.67 | 47,800 | — | — |
| 2017-04-25 | $16.90 | $16.90 | 66,500 | — | — |
| 2017-04-24 | $16.58 | $16.58 | 91,100 | — | — |
| 2017-04-21 | $16.97 | $16.97 | 102,800 | — | — |
| 2017-04-20 | $17.29 | $17.29 | 90,300 | — | — |
| 2017-04-19 | $17.57 | $17.57 | 242,400 | — | — |
| 2017-04-18 | $19.17 | $19.17 | 45,900 | — | — |
| 2017-04-17 | $19.87 | $19.87 | 61,600 | — | — |
| 2017-04-13 | $19.41 | $19.41 | 37,800 | — | — |
| 2017-04-12 | $18.90 | $18.90 | 20,500 | — | — |
| 2017-04-11 | $18.90 | $18.90 | 31,300 | — | — |
| 2017-04-10 | $18.86 | $18.86 | 58,600 | — | — |
| 2017-04-07 | $19.29 | $19.29 | 25,500 | — | — |
| 2017-04-06 | $19.47 | $19.47 | 43,400 | — | — |
| 2017-04-05 | $19.85 | $19.85 | 62,500 | — | — |
| 2017-04-04 | $20.90 | $20.90 | 89,900 | — | — |
| 2017-04-03 | $21.61 | $21.61 | 90,700 | — | — |
| 2017-03-31 | $21.77 | $21.77 | 83,800 | — | — |
| 2017-03-30 | $20.72 | $20.72 | 53,600 | — | — |
| 2017-03-29 | $20.77 | $20.77 | 103,300 | — | — |
| 2017-03-28 | $20.42 | $20.42 | 163,700 | — | — |
| 2017-03-27 | $18.24 | $18.24 | 70,400 | — | — |
| 2017-03-24 | $17.88 | $17.88 | 48,300 | — | — |
| 2017-03-23 | $17.81 | $17.81 | 66,000 | — | — |
| 2017-03-22 | $18.68 | $18.68 | 56,200 | — | — |
| 2017-03-21 | $19.72 | $19.72 | 46,800 | — | — |
| 2017-03-20 | $21.24 | $21.24 | 29,000 | — | — |
| 2017-03-17 | $20.75 | $20.75 | 40,000 | — | — |
| 2017-03-16 | $20.49 | $20.49 | 58,800 | — | — |
| 2017-03-15 | $21.00 | $21.00 | 52,000 | — | — |
| 2017-03-14 | $21.34 | $21.34 | 53,500 | — | — |
| 2017-03-13 | $21.17 | $21.17 | 85,800 | — | — |
| 2017-03-10 | $21.15 | $21.15 | 32,100 | — | — |
| 2017-03-09 | $21.37 | $21.37 | 194,600 | — | — |
| 2017-03-08 | $22.43 | $22.43 | 56,800 | — | — |
| 2017-03-07 | $21.34 | $21.34 | 48,600 | — | — |
| 2017-03-06 | $21.88 | $21.88 | 37,000 | — | — |
| 2017-03-03 | $21.14 | $21.14 | 34,800 | — | — |
| 2017-03-02 | $21.54 | $21.54 | 80,100 | — | — |
| 2017-03-01 | $22.47 | $22.47 | 88,600 | — | — |
| 2017-02-28 | $23.73 | $23.73 | 163,800 | — | — |
| 2017-02-27 | $19.95 | $19.95 | 122,100 | — | — |
| 2017-02-24 | $17.90 | $17.90 | 43,200 | — | — |
| 2017-02-23 | $17.64 | $17.64 | 51,900 | — | — |
| 2017-02-22 | $17.71 | $17.71 | 68,600 | — | — |
| 2017-02-21 | $17.30 | $17.30 | 103,100 | — | — |
| 2017-02-17 | $18.07 | $18.07 | 173,000 | — | — |
| 2017-02-16 | $18.49 | $18.49 | 293,100 | — | — |
| 2017-02-15 | $15.90 | $15.90 | 724,600 | — | — |
| 2017-02-14 | $17.26 | $17.26 | 77,700 | — | — |
| 2017-02-13 | $16.43 | $16.43 | 91,900 | — | — |
| 2017-02-10 | $15.01 | $15.01 | 52,000 | — | — |
| 2017-02-09 | $14.78 | $14.78 | 132,100 | — | — |
| 2017-02-08 | $14.90 | $14.90 | 81,400 | — | — |
| 2017-02-07 | $15.22 | $15.22 | 52,800 | — | — |
| 2017-02-06 | $15.75 | $15.75 | 54,900 | — | — |
| 2017-02-03 | $15.65 | $15.65 | 98,100 | — | — |
| 2017-02-02 | $16.26 | $16.26 | 105,800 | — | — |
| 2017-02-01 | $17.22 | $17.22 | 36,300 | — | — |
| 2017-01-31 | $17.75 | $17.75 | 52,500 | — | — |
| 2017-01-30 | $17.74 | $17.74 | 64,200 | — | — |
| 2017-01-27 | $18.43 | $18.43 | 24,000 | — | — |
| 2017-01-26 | $18.58 | $18.58 | 43,700 | — | — |
| 2017-01-25 | $18.84 | $18.84 | 31,600 | — | — |
| 2017-01-24 | $18.95 | $18.95 | 56,800 | — | — |
| 2017-01-23 | $18.54 | $18.54 | 194,400 | — | — |
| 2017-01-20 | $20.00 | $20.00 | 61,100 | — | — |
| 2017-01-19 | $21.03 | $21.03 | 49,800 | — | — |
| 2017-01-18 | $22.23 | $22.23 | 39,100 | — | — |
| 2017-01-17 | $21.50 | $21.50 | 29,900 | — | — |
| 2017-01-13 | $21.14 | $21.14 | 49,800 | — | — |
| 2017-01-12 | $22.23 | $22.23 | 43,200 | — | — |
| 2017-01-11 | $22.39 | $22.39 | 64,900 | — | — |
| 2017-01-10 | $22.99 | $22.99 | 34,300 | — | — |
| 2017-01-09 | $22.89 | $22.89 | 48,700 | — | — |
| 2017-01-06 | $22.54 | $22.54 | 54,900 | — | — |
| 2017-01-05 | $22.96 | $22.96 | 57,100 | — | — |
| 2017-01-04 | $23.55 | $23.55 | 190,200 | — | — |
| 2017-01-03 | $22.50 | $22.50 | 48,900 | — | — |