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
- 2012-03-22 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 | $22.00 | $22.47 | 218,900 | — | — |
| 2017-12-28 | $22.05 | $22.52 | 205,600 | — | — |
| 2017-12-27 | $22.20 | $22.68 | 115,400 | — | — |
| 2017-12-26 | $22.45 | $22.93 | 145,700 | — | — |
| 2017-12-22 | $22.20 | $22.68 | 129,600 | — | — |
| 2017-12-21 | $22.60 | $23.08 | 196,800 | — | — |
| 2017-12-20 | $22.20 | $22.68 | 388,500 | — | — |
| 2017-12-19 | $21.30 | $21.76 | 535,300 | — | — |
| 2017-12-18 | $21.60 | $22.06 | 716,600 | — | — |
| 2017-12-15 | $22.00 | $22.47 | 929,000 | — | — |
| 2017-12-14 | $21.90 | $22.37 | 1,502,500 | — | — |
| 2017-12-13 | $23.40 | $23.90 | 242,900 | — | — |
| 2017-12-12 | $22.95 | $23.44 | 117,900 | — | — |
| 2017-12-11 | $23.25 | $23.75 | 96,000 | — | — |
| 2017-12-08 | $23.50 | $24.00 | 109,100 | — | — |
| 2017-12-07 | $23.70 | $24.21 | 179,900 | — | — |
| 2017-12-06 | $23.45 | $23.95 | 356,200 | — | — |
| 2017-12-05 | $24.10 | $24.62 | 165,500 | — | — |
| 2017-12-04 | $24.50 | $25.03 | 151,000 | — | — |
| 2017-12-01 | $24.55 | $25.08 | 194,900 | — | — |
| 2017-11-30 | $24.90 | $25.43 | 109,600 | — | — |
| 2017-11-29 | $25.00 | $25.54 | 92,600 | — | — |
| 2017-11-28 | $24.40 | $24.92 | 178,500 | — | — |
| 2017-11-27 | $24.10 | $24.62 | 187,900 | — | — |
| 2017-11-24 | $24.70 | $25.23 | 61,500 | — | — |
| 2017-11-22 | $24.65 | $25.18 | 109,000 | — | — |
| 2017-11-21 | $25.00 | $25.54 | 134,000 | — | — |
| 2017-11-20 | $25.00 | $25.54 | 170,600 | — | — |
| 2017-11-17 | $25.15 | $25.69 | 315,700 | — | — |
| 2017-11-16 | $25.05 | $25.59 | 139,200 | — | — |
| 2017-11-15 | $25.10 | $25.64 | 169,000 | — | — |
| 2017-11-14 | $25.90 | $26.46 | 272,300 | — | — |
| 2017-11-13 | $24.55 | $25.08 | 407,200 | — | — |
| 2017-11-10 | $24.25 | $24.77 | 136,200 | — | — |
| 2017-11-09 | $24.60 | $25.13 | 133,800 | — | — |
| 2017-11-08 | $24.70 | $25.23 | 207,000 | — | — |
| 2017-11-07 | $24.40 | $24.92 | 283,900 | — | — |
| 2017-11-06 | $24.10 | $24.62 | 235,700 | — | — |
| 2017-11-03 | $23.40 | $23.90 | 411,200 | — | — |
| 2017-11-02 | $23.65 | $24.16 | 692,700 | — | — |
| 2017-11-01 | $25.75 | $26.30 | 814,600 | — | — |
| 2017-10-31 | $28.30 | $28.91 | 219,800 | — | — |
| 2017-10-30 | $28.35 | $28.96 | 148,900 | — | — |
| 2017-10-27 | $28.75 | $29.37 | 93,600 | — | — |
| 2017-10-26 | $28.80 | $29.42 | 89,600 | — | — |
| 2017-10-25 | $28.50 | $29.11 | 89,800 | — | — |
| 2017-10-24 | $28.85 | $29.47 | 57,500 | — | — |
| 2017-10-23 | $28.90 | $29.52 | 92,000 | — | — |
| 2017-10-20 | $29.45 | $30.08 | 71,200 | — | — |
| 2017-10-19 | $29.30 | $29.93 | 130,900 | — | — |
| 2017-10-18 | $29.00 | $29.62 | 107,300 | — | — |
| 2017-10-17 | $29.05 | $29.67 | 58,700 | — | — |
| 2017-10-16 | $29.25 | $29.88 | 106,100 | — | — |
| 2017-10-13 | $29.15 | $29.78 | 89,800 | — | — |
| 2017-10-12 | $29.25 | $29.88 | 77,400 | — | — |
| 2017-10-11 | $29.25 | $29.88 | 110,100 | — | — |
| 2017-10-10 | $29.35 | $29.98 | 121,200 | — | — |
| 2017-10-09 | $29.10 | $29.72 | 150,000 | — | — |
| 2017-10-06 | $29.70 | $30.34 | 119,000 | — | — |
| 2017-10-05 | $30.10 | $30.75 | 67,000 | — | — |
| 2017-10-04 | $30.10 | $30.75 | 69,900 | — | — |
| 2017-10-03 | $30.20 | $30.85 | 72,900 | — | — |
| 2017-10-02 | $30.15 | $30.80 | 133,700 | — | — |
| 2017-09-29 | $29.80 | $30.44 | 82,500 | — | — |
| 2017-09-28 | $29.85 | $30.49 | 123,600 | — | — |
| 2017-09-27 | $29.60 | $30.24 | 403,800 | — | — |
| 2017-09-26 | $28.40 | $29.01 | 277,700 | — | — |
| 2017-09-25 | $28.00 | $28.60 | 263,500 | — | — |
| 2017-09-22 | $28.65 | $29.26 | 251,200 | — | — |
| 2017-09-21 | $28.50 | $29.11 | 210,400 | — | — |
| 2017-09-20 | $28.60 | $29.21 | 187,400 | — | — |
| 2017-09-19 | $28.65 | $29.26 | 132,800 | — | — |
| 2017-09-18 | $28.95 | $29.57 | 168,300 | — | — |
| 2017-09-15 | $29.50 | $30.13 | 193,500 | — | — |
| 2017-09-14 | $29.00 | $29.62 | 113,800 | — | — |
| 2017-09-13 | $29.85 | $30.49 | 195,200 | — | — |
| 2017-09-12 | $29.20 | $29.83 | 135,300 | — | — |
| 2017-09-11 | $29.35 | $29.98 | 91,500 | — | — |
| 2017-09-08 | $29.40 | $30.03 | 68,000 | — | — |
| 2017-09-07 | $29.25 | $29.88 | 95,700 | — | — |
| 2017-09-06 | $29.50 | $30.13 | 168,900 | — | — |
| 2017-09-05 | $29.00 | $29.62 | 214,900 | — | — |
| 2017-09-01 | $29.00 | $29.62 | 155,800 | — | — |
| 2017-08-31 | $28.98 | $29.60 | 249,100 | — | — |
| 2017-08-30 | $28.90 | $29.52 | 212,100 | — | — |
| 2017-08-29 | $28.60 | $29.21 | 230,800 | — | — |
| 2017-08-28 | $29.05 | $29.67 | 147,900 | — | — |
| 2017-08-25 | $28.80 | $29.42 | 97,800 | — | — |
| 2017-08-24 | $28.35 | $28.96 | 142,300 | — | — |
| 2017-08-23 | $28.65 | $29.26 | 120,900 | — | — |
| 2017-08-22 | $29.20 | $29.83 | 102,900 | — | — |
| 2017-08-21 | $28.85 | $29.47 | 86,000 | — | — |
| 2017-08-18 | $29.10 | $29.72 | 123,500 | — | — |
| 2017-08-17 | $29.50 | $30.13 | 171,300 | — | — |
| 2017-08-16 | $29.60 | $30.24 | 153,900 | — | — |
| 2017-08-15 | $29.50 | $30.13 | 184,900 | — | — |
| 2017-08-14 | $29.80 | $30.44 | 304,700 | — | — |
| 2017-08-11 | $28.80 | $29.42 | 210,400 | — | — |
| 2017-08-10 | $28.90 | $29.52 | 257,800 | — | — |
| 2017-08-09 | $29.90 | $30.54 | 204,700 | — | — |
| 2017-08-08 | $29.80 | $30.44 | 186,400 | — | — |
| 2017-08-07 | $30.40 | $31.05 | 165,300 | — | — |
| 2017-08-04 | $30.75 | $31.41 | 269,500 | — | — |
| 2017-08-03 | $30.05 | $30.69 | 541,000 | — | — |
| 2017-08-02 | $30.55 | $31.21 | 1,368,700 | — | — |
| 2017-08-01 | $35.20 | $35.96 | 173,500 | — | — |
| 2017-07-31 | $35.10 | $35.85 | 131,900 | — | — |
| 2017-07-28 | $35.05 | $35.80 | 161,200 | — | — |
| 2017-07-27 | $35.80 | $36.57 | 121,100 | — | — |
| 2017-07-26 | $35.90 | $36.67 | 132,400 | — | — |
| 2017-07-25 | $35.95 | $36.72 | 142,800 | — | — |
| 2017-07-24 | $35.05 | $35.80 | 135,600 | — | — |
| 2017-07-21 | $35.10 | $35.85 | 203,000 | — | — |
| 2017-07-20 | $35.90 | $36.67 | 170,000 | — | — |
| 2017-07-19 | $35.85 | $36.62 | 133,500 | — | — |
| 2017-07-18 | $35.75 | $36.52 | 236,300 | — | — |
| 2017-07-17 | $37.30 | $38.10 | 402,600 | — | — |
| 2017-07-14 | $35.45 | $36.21 | 113,400 | — | — |
| 2017-07-13 | $36.00 | $36.77 | 184,800 | — | — |
| 2017-07-12 | $35.55 | $36.31 | 127,400 | — | — |
| 2017-07-11 | $34.85 | $35.60 | 143,100 | — | — |
| 2017-07-10 | $35.00 | $35.75 | 155,900 | — | — |
| 2017-07-07 | $34.75 | $35.50 | 120,400 | — | — |
| 2017-07-06 | $34.10 | $34.83 | 116,800 | — | — |
| 2017-07-05 | $34.85 | $35.60 | 122,200 | — | — |
| 2017-07-03 | $35.00 | $35.75 | 62,600 | — | — |
| 2017-06-30 | $35.05 | $35.80 | 119,100 | — | — |
| 2017-06-29 | $34.60 | $35.34 | 183,100 | — | — |
| 2017-06-28 | $35.20 | $35.96 | 261,300 | — | — |
| 2017-06-27 | $34.65 | $35.39 | 156,600 | — | — |
| 2017-06-26 | $34.85 | $35.60 | 144,000 | — | — |
| 2017-06-23 | $34.85 | $35.60 | 890,300 | — | — |
| 2017-06-22 | $35.20 | $35.96 | 524,400 | — | — |
| 2017-06-21 | $34.15 | $34.88 | 220,300 | — | — |
| 2017-06-20 | $34.70 | $35.44 | 204,400 | — | — |
| 2017-06-19 | $34.70 | $35.44 | 329,400 | — | — |
| 2017-06-16 | $34.00 | $34.73 | 560,100 | — | — |
| 2017-06-15 | $34.80 | $35.55 | 387,600 | — | — |
| 2017-06-14 | $35.50 | $36.26 | 799,600 | — | — |
| 2017-06-13 | $35.90 | $36.67 | 661,800 | — | — |
| 2017-06-12 | $35.30 | $36.06 | 443,200 | — | — |
| 2017-06-09 | $36.70 | $37.49 | 287,500 | — | — |
| 2017-06-08 | $36.30 | $37.08 | 258,700 | — | — |
| 2017-06-07 | $36.75 | $37.54 | 167,600 | — | — |
| 2017-06-06 | $37.00 | $37.79 | 147,300 | — | — |
| 2017-06-05 | $37.55 | $38.36 | 267,700 | — | — |
| 2017-06-02 | $37.40 | $38.20 | 207,900 | — | — |
| 2017-06-01 | $38.00 | $38.82 | 154,600 | — | — |
| 2017-05-31 | $37.55 | $38.36 | 212,200 | — | — |
| 2017-05-30 | $37.55 | $38.36 | 133,900 | — | — |
| 2017-05-26 | $38.05 | $38.87 | 261,000 | — | — |
| 2017-05-25 | $38.20 | $39.02 | 112,300 | — | — |
| 2017-05-24 | $38.35 | $39.17 | 147,400 | — | — |
| 2017-05-23 | $38.80 | $39.63 | 138,000 | — | — |
| 2017-05-22 | $39.45 | $40.30 | 125,600 | — | — |
| 2017-05-19 | $39.45 | $40.30 | 153,900 | — | — |
| 2017-05-18 | $39.30 | $40.14 | 223,300 | — | — |
| 2017-05-17 | $38.85 | $39.68 | 275,400 | — | — |
| 2017-05-16 | $40.50 | $41.37 | 210,500 | — | — |
| 2017-05-15 | $40.90 | $41.78 | 466,800 | — | — |
| 2017-05-12 | $39.50 | $40.35 | 248,600 | — | — |
| 2017-05-11 | $41.15 | $42.03 | 568,600 | — | — |
| 2017-05-10 | $43.75 | $44.69 | 554,100 | — | — |
| 2017-05-09 | $40.20 | $41.06 | 329,000 | — | — |
| 2017-05-08 | $40.15 | $41.01 | 266,100 | — | — |
| 2017-05-05 | $40.55 | $41.42 | 462,700 | — | — |
| 2017-05-04 | $40.10 | $40.96 | 106,500 | — | — |
| 2017-05-03 | $39.95 | $40.81 | 138,600 | — | — |
| 2017-05-02 | $40.10 | $40.96 | 114,200 | — | — |
| 2017-05-01 | $40.05 | $40.91 | 95,100 | — | — |
| 2017-04-28 | $39.70 | $40.55 | 294,500 | — | — |
| 2017-04-27 | $39.60 | $40.45 | 143,600 | — | — |
| 2017-04-26 | $39.55 | $40.40 | 180,600 | — | — |
| 2017-04-25 | $39.35 | $40.19 | 271,200 | — | — |
| 2017-04-24 | $38.65 | $39.48 | 248,300 | — | — |
| 2017-04-21 | $37.70 | $38.51 | 154,900 | — | — |
| 2017-04-20 | $37.55 | $38.36 | 155,100 | — | — |
| 2017-04-19 | $37.50 | $38.30 | 191,100 | — | — |
| 2017-04-18 | $36.60 | $37.39 | 118,700 | — | — |
| 2017-04-17 | $36.65 | $37.44 | 82,700 | — | — |
| 2017-04-13 | $36.10 | $36.87 | 139,600 | — | — |
| 2017-04-12 | $36.10 | $36.87 | 150,100 | — | — |
| 2017-04-11 | $36.30 | $37.08 | 107,300 | — | — |
| 2017-04-10 | $36.05 | $36.82 | 177,900 | — | — |
| 2017-04-07 | $35.95 | $36.72 | 100,600 | — | — |
| 2017-04-06 | $36.00 | $36.77 | 151,400 | — | — |
| 2017-04-05 | $35.65 | $36.41 | 248,000 | — | — |
| 2017-04-04 | $35.55 | $36.31 | 188,700 | — | — |
| 2017-04-03 | $35.70 | $36.47 | 360,300 | — | — |
| 2017-03-31 | $36.25 | $37.03 | 231,500 | — | — |
| 2017-03-30 | $35.45 | $36.21 | 109,700 | — | — |
| 2017-03-29 | $35.10 | $35.85 | 206,000 | — | — |
| 2017-03-28 | $35.30 | $36.06 | 219,800 | — | — |
| 2017-03-27 | $35.25 | $36.01 | 270,500 | — | — |
| 2017-03-24 | $35.45 | $36.21 | 973,600 | — | — |
| 2017-03-23 | $33.55 | $34.27 | 143,400 | — | — |
| 2017-03-22 | $33.30 | $34.01 | 200,300 | — | — |
| 2017-03-21 | $32.60 | $33.30 | 167,800 | — | — |
| 2017-03-20 | $33.30 | $34.01 | 66,900 | — | — |
| 2017-03-17 | $33.65 | $34.37 | 117,600 | — | — |
| 2017-03-16 | $33.85 | $34.58 | 139,300 | — | — |
| 2017-03-15 | $33.25 | $33.96 | 79,500 | — | — |
| 2017-03-14 | $32.80 | $33.50 | 90,800 | — | — |
| 2017-03-13 | $32.75 | $33.45 | 87,400 | — | — |
| 2017-03-10 | $33.15 | $33.86 | 90,900 | — | — |
| 2017-03-09 | $32.80 | $33.50 | 104,300 | — | — |
| 2017-03-08 | $33.05 | $33.76 | 188,200 | — | — |
| 2017-03-07 | $32.80 | $33.50 | 264,900 | — | — |
| 2017-03-06 | $33.10 | $33.81 | 149,000 | — | — |
| 2017-03-03 | $33.85 | $34.58 | 131,700 | — | — |
| 2017-03-02 | $34.05 | $34.78 | 178,300 | — | — |
| 2017-03-01 | $33.85 | $34.58 | 316,800 | — | — |
| 2017-02-28 | $33.40 | $34.12 | 198,700 | — | — |
| 2017-02-27 | $33.75 | $34.47 | 146,600 | — | — |
| 2017-02-24 | $33.60 | $34.32 | 87,800 | — | — |
| 2017-02-23 | $33.90 | $34.63 | 129,000 | — | — |
| 2017-02-22 | $34.30 | $35.04 | 106,100 | — | — |
| 2017-02-21 | $34.45 | $35.19 | 182,300 | — | — |
| 2017-02-17 | $34.10 | $34.83 | 116,500 | — | — |
| 2017-02-16 | $34.40 | $35.14 | 140,800 | — | — |
| 2017-02-15 | $34.70 | $35.44 | 197,300 | — | — |
| 2017-02-14 | $34.70 | $35.44 | 170,100 | — | — |
| 2017-02-13 | $35.20 | $35.96 | 330,900 | — | — |
| 2017-02-10 | $34.10 | $34.83 | 248,800 | — | — |
| 2017-02-09 | $33.45 | $34.17 | 437,600 | — | — |
| 2017-02-08 | $32.65 | $33.35 | 1,616,700 | — | — |
| 2017-02-07 | $30.00 | $30.64 | 348,900 | — | — |
| 2017-02-06 | $30.70 | $31.36 | 247,100 | — | — |
| 2017-02-03 | $30.60 | $31.26 | 183,200 | — | — |
| 2017-02-02 | $30.25 | $30.90 | 197,500 | — | — |
| 2017-02-01 | $30.30 | $30.95 | 188,500 | — | — |
| 2017-01-31 | $30.35 | $31.00 | 177,400 | — | — |
| 2017-01-30 | $29.95 | $30.59 | 271,900 | — | — |
| 2017-01-27 | $30.00 | $30.64 | 136,100 | — | — |
| 2017-01-26 | $30.05 | $30.69 | 185,700 | — | — |
| 2017-01-25 | $29.95 | $30.59 | 257,800 | — | — |
| 2017-01-24 | $29.40 | $30.03 | 280,100 | — | — |
| 2017-01-23 | $28.85 | $29.47 | 212,200 | — | — |
| 2017-01-20 | $28.55 | $29.16 | 100,600 | — | — |
| 2017-01-19 | $28.35 | $28.96 | 154,800 | — | — |
| 2017-01-18 | $29.25 | $29.88 | 82,200 | — | — |
| 2017-01-17 | $29.05 | $29.67 | 102,100 | — | — |
| 2017-01-13 | $29.45 | $30.08 | 82,100 | — | — |
| 2017-01-12 | $29.00 | $29.62 | 170,900 | — | — |
| 2017-01-11 | $29.75 | $30.39 | 141,300 | — | — |
| 2017-01-10 | $29.65 | $30.29 | 143,100 | — | — |
| 2017-01-09 | $29.10 | $29.72 | 95,200 | — | — |
| 2017-01-06 | $29.35 | $29.98 | 111,500 | — | — |
| 2017-01-05 | $29.60 | $30.24 | 156,400 | — | — |
| 2017-01-04 | $30.15 | $30.80 | 162,600 | — | — |
| 2017-01-03 | $29.10 | $29.72 | 224,100 | — | — |