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
- 2005-05-18 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 | $26.46 | $27.37 | 105,500 | — | — |
| 2017-12-28 | $26.50 | $27.41 | 64,700 | — | — |
| 2017-12-27 | $27.06 | $27.99 | 74,800 | — | — |
| 2017-12-26 | $27.22 | $28.16 | 82,600 | — | — |
| 2017-12-22 | $27.07 | $28.00 | 94,500 | — | — |
| 2017-12-21 | $27.20 | $28.14 | 81,200 | — | — |
| 2017-12-20 | $27.35 | $28.29 | 237,900 | — | — |
| 2017-12-19 | $27.19 | $28.13 | 115,000 | — | — |
| 2017-12-18 | $27.52 | $28.47 | 195,000 | — | — |
| 2017-12-15 | $27.04 | $27.97 | 337,300 | — | — |
| 2017-12-14 | $26.71 | $27.63 | 151,600 | — | — |
| 2017-12-13 | $26.81 | $27.74 | 156,000 | — | — |
| 2017-12-12 | $26.46 | $27.37 | 99,300 | — | — |
| 2017-12-11 | $27.07 | $28.00 | 170,500 | — | — |
| 2017-12-08 | $27.75 | $28.71 | 202,200 | — | — |
| 2017-12-07 | $26.70 | $27.62 | 323,800 | — | — |
| 2017-12-06 | $25.71 | $26.60 | 227,800 | — | — |
| 2017-12-05 | $25.56 | $26.44 | 178,200 | — | — |
| 2017-12-04 | $25.56 | $26.44 | 163,500 | — | — |
| 2017-12-01 | $25.43 | $26.31 | 258,400 | — | — |
| 2017-11-30 | $25.79 | $26.68 | 330,800 | — | — |
| 2017-11-29 | $25.43 | $26.31 | 328,000 | — | — |
| 2017-11-28 | $25.74 | $26.63 | 265,800 | — | — |
| 2017-11-27 | $25.82 | $26.71 | 366,100 | — | — |
| 2017-11-24 | $25.00 | $25.78 | 145,500 | — | — |
| 2017-11-22 | $24.79 | $25.56 | 151,700 | — | — |
| 2017-11-21 | $24.22 | $24.98 | 239,200 | — | — |
| 2017-11-20 | $22.01 | $22.70 | 149,000 | — | — |
| 2017-11-17 | $21.66 | $22.34 | 169,000 | — | — |
| 2017-11-16 | $21.23 | $21.89 | 95,900 | — | — |
| 2017-11-15 | $20.89 | $21.54 | 38,100 | — | — |
| 2017-11-14 | $20.90 | $21.55 | 61,900 | — | — |
| 2017-11-13 | $20.85 | $21.50 | 65,900 | — | — |
| 2017-11-10 | $21.38 | $22.05 | 42,200 | — | — |
| 2017-11-09 | $21.24 | $21.90 | 63,700 | — | — |
| 2017-11-08 | $20.92 | $21.57 | 49,700 | — | — |
| 2017-11-07 | $21.02 | $21.68 | 31,300 | — | — |
| 2017-11-06 | $21.41 | $22.08 | 44,800 | — | — |
| 2017-11-03 | $21.23 | $21.89 | 55,900 | — | — |
| 2017-11-02 | $21.81 | $22.49 | 63,400 | — | — |
| 2017-11-01 | $21.61 | $22.28 | 146,100 | — | — |
| 2017-10-31 | $21.76 | $22.44 | 104,500 | — | — |
| 2017-10-30 | $21.48 | $22.15 | 45,700 | — | — |
| 2017-10-27 | $21.96 | $22.65 | 67,200 | — | — |
| 2017-10-26 | $22.03 | $22.72 | 54,800 | — | — |
| 2017-10-25 | $21.79 | $22.47 | 41,700 | — | — |
| 2017-10-24 | $21.75 | $22.43 | 60,200 | — | — |
| 2017-10-23 | $21.51 | $22.18 | 91,400 | — | — |
| 2017-10-20 | $21.31 | $21.98 | 54,100 | — | — |
| 2017-10-19 | $20.93 | $21.58 | 77,600 | — | — |
| 2017-10-18 | $20.73 | $21.38 | 82,600 | — | — |
| 2017-10-17 | $20.51 | $21.15 | 87,500 | — | — |
| 2017-10-16 | $20.13 | $20.76 | 99,400 | — | — |
| 2017-10-13 | $20.15 | $20.78 | 161,500 | — | — |
| 2017-10-12 | $19.79 | $20.41 | 91,700 | — | — |
| 2017-10-11 | $20.57 | $21.21 | 89,400 | — | — |
| 2017-10-10 | $20.51 | $21.15 | 351,100 | — | — |
| 2017-10-09 | $20.17 | $20.80 | 46,300 | — | — |
| 2017-10-06 | $20.53 | $21.17 | 52,500 | — | — |
| 2017-10-05 | $20.50 | $21.14 | 42,800 | — | — |
| 2017-10-04 | $20.31 | $20.94 | 56,600 | — | — |
| 2017-10-03 | $20.33 | $20.96 | 83,600 | — | — |
| 2017-10-02 | $20.12 | $20.75 | 64,800 | — | — |
| 2017-09-29 | $19.87 | $20.49 | 62,500 | — | — |
| 2017-09-28 | $19.90 | $20.52 | 63,500 | — | — |
| 2017-09-27 | $20.01 | $20.63 | 125,600 | — | — |
| 2017-09-26 | $19.15 | $19.75 | 128,700 | — | — |
| 2017-09-25 | $18.84 | $19.43 | 108,200 | — | — |
| 2017-09-22 | $19.03 | $19.62 | 160,400 | — | — |
| 2017-09-21 | $18.64 | $19.22 | 65,800 | — | — |
| 2017-09-20 | $18.76 | $19.35 | 165,900 | — | — |
| 2017-09-19 | $18.94 | $19.53 | 90,400 | — | — |
| 2017-09-18 | $19.02 | $19.61 | 116,100 | — | — |
| 2017-09-15 | $18.97 | $19.56 | 123,100 | — | — |
| 2017-09-14 | $18.98 | $19.57 | 48,800 | — | — |
| 2017-09-13 | $18.91 | $19.50 | 92,800 | — | — |
| 2017-09-12 | $18.70 | $19.28 | 68,800 | — | — |
| 2017-09-11 | $18.65 | $19.23 | 97,200 | — | — |
| 2017-09-08 | $17.99 | $18.55 | 71,100 | — | — |
| 2017-09-07 | $18.29 | $18.86 | 63,500 | — | — |
| 2017-09-06 | $18.06 | $18.62 | 77,400 | — | — |
| 2017-09-05 | $17.82 | $18.38 | 88,400 | — | — |
| 2017-09-01 | $18.22 | $18.79 | 86,600 | — | — |
| 2017-08-31 | $18.13 | $18.70 | 109,100 | — | — |
| 2017-08-30 | $17.63 | $18.18 | 98,600 | — | — |
| 2017-08-29 | $18.09 | $18.65 | 104,900 | — | — |
| 2017-08-28 | $18.02 | $18.58 | 82,000 | — | — |
| 2017-08-25 | $18.08 | $18.64 | 52,900 | — | — |
| 2017-08-24 | $18.11 | $18.59 | 121,800 | — | — |
| 2017-08-23 | $17.60 | $18.07 | 98,100 | — | — |
| 2017-08-22 | $17.85 | $18.33 | 79,400 | — | — |
| 2017-08-21 | $17.74 | $18.21 | 149,500 | — | — |
| 2017-08-18 | $17.77 | $18.24 | 210,200 | — | — |
| 2017-08-17 | $17.49 | $17.96 | 396,000 | — | — |
| 2017-08-16 | $19.80 | $20.33 | 394,300 | — | — |
| 2017-08-15 | $19.14 | $19.65 | 208,800 | — | — |
| 2017-08-14 | $20.51 | $21.06 | 85,200 | — | — |
| 2017-08-11 | $20.58 | $21.13 | 131,700 | — | — |
| 2017-08-10 | $20.60 | $21.15 | 83,800 | — | — |
| 2017-08-09 | $20.84 | $21.40 | 80,100 | — | — |
| 2017-08-08 | $21.05 | $21.61 | 196,800 | — | — |
| 2017-08-07 | $20.82 | $21.38 | 166,400 | — | — |
| 2017-08-04 | $20.74 | $21.29 | 281,200 | — | — |
| 2017-08-03 | $20.79 | $21.34 | 86,300 | — | — |
| 2017-08-02 | $21.25 | $21.82 | 144,400 | — | — |
| 2017-08-01 | $21.92 | $22.50 | 311,500 | — | — |
| 2017-07-31 | $22.15 | $22.74 | 137,400 | — | — |
| 2017-07-28 | $22.46 | $23.06 | 362,700 | — | — |
| 2017-07-27 | $22.00 | $22.59 | 117,000 | — | — |
| 2017-07-26 | $21.63 | $22.21 | 159,000 | — | — |
| 2017-07-25 | $21.96 | $22.55 | 142,000 | — | — |
| 2017-07-24 | $21.21 | $21.78 | 139,100 | — | — |
| 2017-07-21 | $21.95 | $22.54 | 79,700 | — | — |
| 2017-07-20 | $21.72 | $22.30 | 89,400 | — | — |
| 2017-07-19 | $21.63 | $22.21 | 91,500 | — | — |
| 2017-07-18 | $21.37 | $21.94 | 109,100 | — | — |
| 2017-07-17 | $21.36 | $21.93 | 152,900 | — | — |
| 2017-07-14 | $21.29 | $21.86 | 104,000 | — | — |
| 2017-07-13 | $21.17 | $21.73 | 106,900 | — | — |
| 2017-07-12 | $20.64 | $21.19 | 141,200 | — | — |
| 2017-07-11 | $20.55 | $21.10 | 172,900 | — | — |
| 2017-07-10 | $19.93 | $20.46 | 146,200 | — | — |
| 2017-07-07 | $20.62 | $21.17 | 148,300 | — | — |
| 2017-07-06 | $20.73 | $21.28 | 156,000 | — | — |
| 2017-07-05 | $21.32 | $21.89 | 75,300 | — | — |
| 2017-07-03 | $21.58 | $22.16 | 68,200 | — | — |
| 2017-06-30 | $21.22 | $21.79 | 132,800 | — | — |
| 2017-06-29 | $21.56 | $22.13 | 118,000 | — | — |
| 2017-06-28 | $21.35 | $21.92 | 75,100 | — | — |
| 2017-06-27 | $20.72 | $21.27 | 103,900 | — | — |
| 2017-06-26 | $20.40 | $20.94 | 112,800 | — | — |
| 2017-06-23 | $20.48 | $21.03 | 169,000 | — | — |
| 2017-06-22 | $19.95 | $20.48 | 133,100 | — | — |
| 2017-06-21 | $20.00 | $20.53 | 120,300 | — | — |
| 2017-06-20 | $20.25 | $20.79 | 88,500 | — | — |
| 2017-06-19 | $20.59 | $21.14 | 122,600 | — | — |
| 2017-06-16 | $20.31 | $20.85 | 164,000 | — | — |
| 2017-06-15 | $20.67 | $21.22 | 99,100 | — | — |
| 2017-06-14 | $20.73 | $21.28 | 200,600 | — | — |
| 2017-06-13 | $20.65 | $21.20 | 107,400 | — | — |
| 2017-06-12 | $20.97 | $21.53 | 121,900 | — | — |
| 2017-06-09 | $20.57 | $21.12 | 106,500 | — | — |
| 2017-06-08 | $19.97 | $20.50 | 110,500 | — | — |
| 2017-06-07 | $19.48 | $20.00 | 120,100 | — | — |
| 2017-06-06 | $19.00 | $19.51 | 73,500 | — | — |
| 2017-06-05 | $19.22 | $19.73 | 99,700 | — | — |
| 2017-06-02 | $18.41 | $18.90 | 137,700 | — | — |
| 2017-06-01 | $18.65 | $19.15 | 198,300 | — | — |
| 2017-05-31 | $18.25 | $18.74 | 84,100 | — | — |
| 2017-05-30 | $18.22 | $18.71 | 65,700 | — | — |
| 2017-05-26 | $18.45 | $18.94 | 52,800 | — | — |
| 2017-05-25 | $18.58 | $19.08 | 136,200 | — | — |
| 2017-05-24 | $18.63 | $19.04 | 131,200 | — | — |
| 2017-05-23 | $18.45 | $18.86 | 113,800 | — | — |
| 2017-05-22 | $18.26 | $18.67 | 110,900 | — | — |
| 2017-05-19 | $17.59 | $17.98 | 109,100 | — | — |
| 2017-05-18 | $17.65 | $18.04 | 75,900 | — | — |
| 2017-05-17 | $17.48 | $17.87 | 133,200 | — | — |
| 2017-05-16 | $17.88 | $18.28 | 83,600 | — | — |
| 2017-05-15 | $18.37 | $18.78 | 44,900 | — | — |
| 2017-05-12 | $18.57 | $18.98 | 57,800 | — | — |
| 2017-05-11 | $18.99 | $19.41 | 76,500 | — | — |
| 2017-05-10 | $19.35 | $19.78 | 146,000 | — | — |
| 2017-05-09 | $19.31 | $19.74 | 114,300 | — | — |
| 2017-05-08 | $19.21 | $19.64 | 48,900 | — | — |
| 2017-05-05 | $19.37 | $19.80 | 42,000 | — | — |
| 2017-05-04 | $18.87 | $19.29 | 38,000 | — | — |
| 2017-05-03 | $18.72 | $19.14 | 45,900 | — | — |
| 2017-05-02 | $18.81 | $19.23 | 52,800 | — | — |
| 2017-05-01 | $18.61 | $19.02 | 106,500 | — | — |
| 2017-04-28 | $18.79 | $19.21 | 142,900 | — | — |
| 2017-04-27 | $19.10 | $19.52 | 54,600 | — | — |
| 2017-04-26 | $19.04 | $19.46 | 115,800 | — | — |
| 2017-04-25 | $18.35 | $18.76 | 121,800 | — | — |
| 2017-04-24 | $18.38 | $18.79 | 127,400 | — | — |
| 2017-04-21 | $17.80 | $18.20 | 117,700 | — | — |
| 2017-04-20 | $17.86 | $18.26 | 95,900 | — | — |
| 2017-04-19 | $17.71 | $18.10 | 68,700 | — | — |
| 2017-04-18 | $18.38 | $18.79 | 66,100 | — | — |
| 2017-04-17 | $17.92 | $18.32 | 66,800 | — | — |
| 2017-04-13 | $17.59 | $17.98 | 72,400 | — | — |
| 2017-04-12 | $17.79 | $18.19 | 62,900 | — | — |
| 2017-04-11 | $18.24 | $18.65 | 153,400 | — | — |
| 2017-04-10 | $16.55 | $16.92 | 202,500 | — | — |
| 2017-04-07 | $16.64 | $17.01 | 84,700 | — | — |
| 2017-04-06 | $16.89 | $17.27 | 51,500 | — | — |
| 2017-04-05 | $16.01 | $16.37 | 82,800 | — | — |
| 2017-04-04 | $16.11 | $16.47 | 78,800 | — | — |
| 2017-04-03 | $16.52 | $16.89 | 55,900 | — | — |
| 2017-03-31 | $17.00 | $17.38 | 45,600 | — | — |
| 2017-03-30 | $17.26 | $17.64 | 46,800 | — | — |
| 2017-03-29 | $17.02 | $17.40 | 68,800 | — | — |
| 2017-03-28 | $17.15 | $17.53 | 46,500 | — | — |
| 2017-03-27 | $17.14 | $17.52 | 69,100 | — | — |
| 2017-03-24 | $17.19 | $17.57 | 124,900 | — | — |
| 2017-03-23 | $17.33 | $17.72 | 140,800 | — | — |
| 2017-03-22 | $18.36 | $18.77 | 41,800 | — | — |
| 2017-03-21 | $18.41 | $18.82 | 55,800 | — | — |
| 2017-03-20 | $18.86 | $19.28 | 50,600 | — | — |
| 2017-03-17 | $18.64 | $19.05 | 241,700 | — | — |
| 2017-03-16 | $18.55 | $18.96 | 78,200 | — | — |
| 2017-03-15 | $18.58 | $18.99 | 51,900 | — | — |
| 2017-03-14 | $18.64 | $19.05 | 96,300 | — | — |
| 2017-03-13 | $18.80 | $19.22 | 129,700 | — | — |
| 2017-03-10 | $18.85 | $19.27 | 367,000 | — | — |
| 2017-03-09 | $16.67 | $17.04 | 110,900 | — | — |
| 2017-03-08 | $17.10 | $17.48 | 52,600 | — | — |
| 2017-03-07 | $16.48 | $16.85 | 55,700 | — | — |
| 2017-03-06 | $16.64 | $17.01 | 36,800 | — | — |
| 2017-03-03 | $16.69 | $17.06 | 50,200 | — | — |
| 2017-03-02 | $16.90 | $17.28 | 136,000 | — | — |
| 2017-03-01 | $16.60 | $16.97 | 125,200 | — | — |
| 2017-02-28 | $16.67 | $17.04 | 92,300 | — | — |
| 2017-02-27 | $17.12 | $17.50 | 151,300 | — | — |
| 2017-02-24 | $17.29 | $17.67 | 64,300 | — | — |
| 2017-02-23 | $17.32 | $17.64 | 70,600 | — | — |
| 2017-02-22 | $17.75 | $18.08 | 23,600 | — | — |
| 2017-02-21 | $17.87 | $18.20 | 88,400 | — | — |
| 2017-02-17 | $17.92 | $18.26 | 78,000 | — | — |
| 2017-02-16 | $18.10 | $18.44 | 52,600 | — | — |
| 2017-02-15 | $18.30 | $18.64 | 86,400 | — | — |
| 2017-02-14 | $18.33 | $18.67 | 86,800 | — | — |
| 2017-02-13 | $18.03 | $18.37 | 81,800 | — | — |
| 2017-02-10 | $17.59 | $17.92 | 48,100 | — | — |
| 2017-02-09 | $17.54 | $17.87 | 59,300 | — | — |
| 2017-02-08 | $17.11 | $17.43 | 130,900 | — | — |
| 2017-02-07 | $16.08 | $16.38 | 89,700 | — | — |
| 2017-02-06 | $15.90 | $16.20 | 70,100 | — | — |
| 2017-02-03 | $16.15 | $16.45 | 43,300 | — | — |
| 2017-02-02 | $15.95 | $16.25 | 80,000 | — | — |
| 2017-02-01 | $16.07 | $16.37 | 109,900 | — | — |
| 2017-01-31 | $16.05 | $16.35 | 155,700 | — | — |
| 2017-01-30 | $16.18 | $16.48 | 113,400 | — | — |
| 2017-01-27 | $16.34 | $16.65 | 42,900 | — | — |
| 2017-01-26 | $16.90 | $17.22 | 25,800 | — | — |
| 2017-01-25 | $17.22 | $17.54 | 51,100 | — | — |
| 2017-01-24 | $16.97 | $17.29 | 37,800 | — | — |
| 2017-01-23 | $16.67 | $16.98 | 56,400 | — | — |
| 2017-01-20 | $16.89 | $17.21 | 36,500 | — | — |
| 2017-01-19 | $16.79 | $17.10 | 58,900 | — | — |
| 2017-01-18 | $17.12 | $17.44 | 73,100 | — | — |
| 2017-01-17 | $17.54 | $17.87 | 57,100 | — | — |
| 2017-01-13 | $17.81 | $18.14 | 29,100 | — | — |
| 2017-01-12 | $17.66 | $17.99 | 63,200 | — | — |
| 2017-01-11 | $18.08 | $18.42 | 83,400 | — | — |
| 2017-01-10 | $17.79 | $18.12 | 168,500 | — | — |
| 2017-01-09 | $17.26 | $17.58 | 61,800 | — | — |
| 2017-01-06 | $17.92 | $18.26 | 106,900 | — | — |
| 2017-01-05 | $17.91 | $18.25 | 58,400 | — | — |
| 2017-01-04 | $19.50 | $19.86 | 93,400 | — | — |
| 2017-01-03 | $19.27 | $19.63 | 73,200 | — | — |