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
- 1999-03-08 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 | $20.18 | $22.74 | 45,500 | — | — |
| 2017-12-28 | $19.89 | $22.41 | 28,000 | — | — |
| 2017-12-27 | $19.37 | $21.82 | 18,000 | — | — |
| 2017-12-26 | $19.71 | $22.21 | 12,300 | — | — |
| 2017-12-22 | $19.72 | $22.22 | 23,700 | — | — |
| 2017-12-21 | $20.28 | $22.85 | 14,500 | — | — |
| 2017-12-20 | $20.26 | $22.83 | 17,100 | — | — |
| 2017-12-19 | $20.12 | $22.67 | 11,300 | — | — |
| 2017-12-18 | $20.38 | $22.96 | 19,400 | — | — |
| 2017-12-15 | $20.55 | $23.15 | 83,800 | — | — |
| 2017-12-14 | $19.65 | $22.14 | 28,700 | — | — |
| 2017-12-13 | $20.01 | $22.54 | 42,400 | — | — |
| 2017-12-12 | $19.66 | $22.15 | 39,000 | — | — |
| 2017-12-11 | $19.56 | $22.04 | 59,500 | — | — |
| 2017-12-08 | $19.36 | $21.81 | 29,800 | — | — |
| 2017-12-07 | $20.59 | $23.20 | 85,400 | — | — |
| 2017-12-06 | $20.46 | $23.05 | 31,600 | — | — |
| 2017-12-05 | $20.57 | $23.18 | 49,400 | — | — |
| 2017-12-04 | $20.87 | $23.51 | 34,400 | — | — |
| 2017-12-01 | $20.47 | $23.06 | 18,600 | — | — |
| 2017-11-30 | $20.48 | $23.07 | 59,900 | — | — |
| 2017-11-29 | $20.53 | $23.13 | 87,200 | — | — |
| 2017-11-28 | $19.81 | $22.32 | 42,100 | — | — |
| 2017-11-27 | $19.79 | $22.30 | 30,400 | — | — |
| 2017-11-24 | $20.10 | $22.65 | 3,100 | — | — |
| 2017-11-22 | $20.07 | $22.61 | 12,500 | — | — |
| 2017-11-21 | $20.44 | $23.03 | 23,800 | — | — |
| 2017-11-20 | $19.96 | $22.49 | 47,000 | — | — |
| 2017-11-17 | $19.91 | $22.43 | 52,800 | — | — |
| 2017-11-16 | $19.74 | $22.24 | 30,500 | — | — |
| 2017-11-15 | $19.72 | $22.22 | 30,000 | — | — |
| 2017-11-14 | $19.98 | $22.51 | 27,100 | — | — |
| 2017-11-13 | $19.89 | $22.41 | 32,200 | — | — |
| 2017-11-10 | $19.80 | $22.31 | 35,000 | — | — |
| 2017-11-09 | $19.55 | $22.03 | 34,300 | — | — |
| 2017-11-08 | $19.28 | $21.72 | 23,200 | — | — |
| 2017-11-07 | $19.33 | $21.78 | 45,400 | — | — |
| 2017-11-06 | $19.37 | $21.82 | 20,100 | — | — |
| 2017-11-03 | $19.76 | $22.26 | 32,000 | — | — |
| 2017-11-02 | $20.24 | $22.80 | 23,800 | — | — |
| 2017-11-01 | $19.88 | $22.33 | 21,000 | — | — |
| 2017-10-31 | $20.20 | $22.69 | 61,500 | — | — |
| 2017-10-30 | $20.48 | $23.00 | 41,400 | — | — |
| 2017-10-27 | $21.25 | $23.87 | 28,900 | — | — |
| 2017-10-26 | $20.94 | $23.52 | 39,500 | — | — |
| 2017-10-25 | $21.13 | $23.73 | 52,100 | — | — |
| 2017-10-24 | $20.94 | $23.52 | 40,900 | — | — |
| 2017-10-23 | $20.91 | $23.49 | 31,200 | — | — |
| 2017-10-20 | $21.26 | $23.88 | 31,500 | — | — |
| 2017-10-19 | $21.28 | $23.90 | 42,300 | — | — |
| 2017-10-18 | $21.50 | $24.15 | 28,200 | — | — |
| 2017-10-17 | $21.15 | $23.76 | 26,600 | — | — |
| 2017-10-16 | $21.71 | $24.39 | 26,300 | — | — |
| 2017-10-13 | $21.74 | $24.42 | 16,200 | — | — |
| 2017-10-12 | $21.55 | $24.21 | 19,800 | — | — |
| 2017-10-11 | $21.79 | $24.48 | 46,400 | — | — |
| 2017-10-10 | $22.08 | $24.80 | 34,600 | — | — |
| 2017-10-09 | $21.80 | $24.49 | 28,900 | — | — |
| 2017-10-06 | $21.61 | $24.27 | 45,000 | — | — |
| 2017-10-05 | $21.51 | $24.16 | 37,400 | — | — |
| 2017-10-04 | $21.25 | $23.87 | 35,900 | — | — |
| 2017-10-03 | $21.85 | $24.54 | 21,200 | — | — |
| 2017-10-02 | $22.14 | $24.87 | 54,700 | — | — |
| 2017-09-29 | $22.30 | $25.05 | 203,700 | — | — |
| 2017-09-28 | $21.49 | $24.14 | 18,800 | — | — |
| 2017-09-27 | $21.54 | $24.20 | 45,100 | — | — |
| 2017-09-26 | $20.67 | $23.22 | 53,300 | — | — |
| 2017-09-25 | $20.20 | $22.69 | 60,900 | — | — |
| 2017-09-22 | $20.65 | $23.20 | 17,400 | — | — |
| 2017-09-21 | $20.48 | $23.00 | 34,400 | — | — |
| 2017-09-20 | $20.55 | $23.08 | 21,900 | — | — |
| 2017-09-19 | $20.19 | $22.68 | 15,400 | — | — |
| 2017-09-18 | $19.95 | $22.41 | 20,100 | — | — |
| 2017-09-15 | $19.43 | $21.83 | 102,800 | — | — |
| 2017-09-14 | $20.10 | $22.58 | 12,900 | — | — |
| 2017-09-13 | $19.85 | $22.30 | 17,000 | — | — |
| 2017-09-12 | $19.93 | $22.39 | 21,700 | — | — |
| 2017-09-11 | $19.71 | $22.14 | 19,200 | — | — |
| 2017-09-08 | $19.13 | $21.49 | 33,600 | — | — |
| 2017-09-07 | $18.97 | $21.31 | 68,100 | — | — |
| 2017-09-06 | $19.59 | $22.00 | 16,100 | — | — |
| 2017-09-05 | $19.67 | $22.09 | 43,800 | — | — |
| 2017-09-01 | $19.61 | $22.03 | 27,900 | — | — |
| 2017-08-31 | $19.67 | $22.09 | 21,200 | — | — |
| 2017-08-30 | $19.60 | $22.02 | 51,100 | — | — |
| 2017-08-29 | $19.46 | $21.86 | 34,300 | — | — |
| 2017-08-28 | $19.32 | $21.70 | 71,000 | — | — |
| 2017-08-25 | $20.17 | $22.66 | 77,300 | — | — |
| 2017-08-24 | $19.73 | $22.16 | 34,500 | — | — |
| 2017-08-23 | $19.16 | $21.52 | 49,200 | — | — |
| 2017-08-22 | $19.73 | $22.16 | 89,400 | — | — |
| 2017-08-21 | $19.05 | $21.40 | 111,200 | — | — |
| 2017-08-18 | $19.16 | $21.52 | 74,700 | — | — |
| 2017-08-17 | $19.40 | $21.79 | 25,800 | — | — |
| 2017-08-16 | $19.92 | $22.38 | 46,600 | — | — |
| 2017-08-15 | $19.95 | $22.41 | 16,100 | — | — |
| 2017-08-14 | $20.79 | $23.35 | 46,200 | — | — |
| 2017-08-11 | $19.35 | $21.74 | 39,600 | — | — |
| 2017-08-10 | $20.17 | $22.66 | 46,100 | — | — |
| 2017-08-09 | $20.29 | $22.79 | 125,800 | — | — |
| 2017-08-08 | $21.83 | $24.52 | 63,200 | — | — |
| 2017-08-07 | $20.88 | $23.45 | 23,600 | — | — |
| 2017-08-04 | $21.07 | $23.67 | 24,200 | — | — |
| 2017-08-03 | $20.92 | $23.50 | 38,400 | — | — |
| 2017-08-02 | $21.84 | $24.53 | 30,000 | — | — |
| 2017-08-01 | $22.37 | $25.06 | 35,000 | — | — |
| 2017-07-31 | $21.98 | $24.62 | 33,400 | — | — |
| 2017-07-28 | $21.88 | $24.51 | 76,400 | — | — |
| 2017-07-27 | $21.90 | $24.53 | 22,200 | — | — |
| 2017-07-26 | $22.08 | $24.74 | 99,300 | — | — |
| 2017-07-25 | $22.05 | $24.70 | 93,000 | — | — |
| 2017-07-24 | $21.80 | $24.42 | 27,700 | — | — |
| 2017-07-21 | $22.13 | $24.79 | 66,800 | — | — |
| 2017-07-20 | $22.22 | $24.89 | 68,700 | — | — |
| 2017-07-19 | $22.50 | $25.21 | 7,900 | — | — |
| 2017-07-18 | $22.37 | $25.06 | 11,200 | — | — |
| 2017-07-17 | $22.93 | $25.69 | 74,700 | — | — |
| 2017-07-14 | $22.44 | $25.14 | 25,100 | — | — |
| 2017-07-13 | $22.86 | $25.61 | 66,500 | — | — |
| 2017-07-12 | $22.21 | $24.88 | 9,200 | — | — |
| 2017-07-11 | $21.90 | $24.53 | 21,500 | — | — |
| 2017-07-10 | $21.90 | $24.53 | 14,600 | — | — |
| 2017-07-07 | $22.09 | $24.75 | 16,000 | — | — |
| 2017-07-06 | $22.23 | $24.90 | 13,700 | — | — |
| 2017-07-05 | $22.17 | $24.84 | 17,400 | — | — |
| 2017-07-03 | $22.40 | $25.09 | 10,300 | — | — |
| 2017-06-30 | $22.16 | $24.82 | 17,900 | — | — |
| 2017-06-29 | $22.12 | $24.78 | 30,700 | — | — |
| 2017-06-28 | $22.43 | $25.13 | 14,600 | — | — |
| 2017-06-27 | $21.68 | $24.29 | 20,800 | — | — |
| 2017-06-26 | $21.78 | $24.40 | 22,200 | — | — |
| 2017-06-23 | $21.37 | $23.94 | 205,100 | — | — |
| 2017-06-22 | $21.00 | $23.53 | 27,300 | — | — |
| 2017-06-21 | $21.78 | $24.40 | 51,400 | — | — |
| 2017-06-20 | $22.08 | $24.74 | 48,800 | — | — |
| 2017-06-19 | $22.76 | $25.50 | 31,200 | — | — |
| 2017-06-16 | $22.76 | $25.50 | 43,900 | — | — |
| 2017-06-15 | $22.66 | $25.39 | 14,000 | — | — |
| 2017-06-14 | $22.81 | $25.55 | 14,800 | — | — |
| 2017-06-13 | $22.93 | $25.69 | 22,400 | — | — |
| 2017-06-12 | $22.71 | $25.44 | 52,600 | — | — |
| 2017-06-09 | $22.64 | $25.36 | 48,200 | — | — |
| 2017-06-08 | $21.98 | $24.62 | 27,400 | — | — |
| 2017-06-07 | $21.48 | $24.06 | 11,400 | — | — |
| 2017-06-06 | $21.60 | $24.20 | 14,800 | — | — |
| 2017-06-05 | $21.46 | $24.04 | 10,500 | — | — |
| 2017-06-02 | $21.63 | $24.23 | 34,400 | — | — |
| 2017-06-01 | $21.13 | $23.67 | 12,200 | — | — |
| 2017-05-31 | $20.88 | $23.39 | 40,500 | — | — |
| 2017-05-30 | $20.66 | $23.14 | 37,800 | — | — |
| 2017-05-26 | $20.79 | $23.29 | 8,800 | — | — |
| 2017-05-25 | $21.35 | $23.92 | 9,600 | — | — |
| 2017-05-24 | $21.28 | $23.84 | 14,600 | — | — |
| 2017-05-23 | $21.64 | $24.24 | 45,600 | — | — |
| 2017-05-22 | $21.17 | $23.72 | 21,200 | — | — |
| 2017-05-19 | $20.78 | $23.28 | 34,200 | — | — |
| 2017-05-18 | $21.49 | $24.07 | 46,100 | — | — |
| 2017-05-17 | $21.25 | $23.81 | 153,600 | — | — |
| 2017-05-16 | $21.58 | $24.18 | 9,500 | — | — |
| 2017-05-15 | $21.10 | $23.64 | 19,900 | — | — |
| 2017-05-12 | $20.75 | $23.25 | 11,000 | — | — |
| 2017-05-11 | $21.40 | $23.97 | 14,600 | — | — |
| 2017-05-10 | $21.83 | $24.46 | 13,000 | — | — |
| 2017-05-09 | $21.70 | $24.31 | 20,400 | — | — |
| 2017-05-08 | $21.82 | $24.44 | 30,800 | — | — |
| 2017-05-05 | $21.49 | $24.07 | 10,800 | — | — |
| 2017-05-04 | $21.91 | $24.54 | 25,300 | — | — |
| 2017-05-03 | $22.04 | $24.69 | 27,400 | — | — |
| 2017-05-02 | $22.59 | $25.24 | 23,600 | — | — |
| 2017-05-01 | $23.01 | $25.71 | 27,100 | — | — |
| 2017-04-28 | $22.71 | $25.37 | 20,700 | — | — |
| 2017-04-27 | $23.43 | $26.18 | 45,100 | — | — |
| 2017-04-26 | $23.64 | $26.41 | 74,400 | — | — |
| 2017-04-25 | $22.60 | $25.25 | 25,400 | — | — |
| 2017-04-24 | $22.00 | $24.58 | 35,900 | — | — |
| 2017-04-21 | $21.33 | $23.83 | 56,800 | — | — |
| 2017-04-20 | $19.73 | $22.04 | 38,200 | — | — |
| 2017-04-19 | $18.83 | $21.04 | 48,800 | — | — |
| 2017-04-18 | $18.35 | $20.50 | 32,000 | — | — |
| 2017-04-17 | $18.69 | $20.88 | 21,800 | — | — |
| 2017-04-13 | $18.64 | $20.83 | 27,000 | — | — |
| 2017-04-12 | $18.62 | $20.80 | 30,300 | — | — |
| 2017-04-11 | $19.17 | $21.42 | 50,400 | — | — |
| 2017-04-10 | $18.77 | $20.97 | 26,300 | — | — |
| 2017-04-07 | $18.91 | $21.13 | 22,700 | — | — |
| 2017-04-06 | $19.37 | $21.64 | 28,600 | — | — |
| 2017-04-05 | $19.51 | $21.80 | 22,500 | — | — |
| 2017-04-04 | $19.82 | $22.14 | 76,800 | — | — |
| 2017-04-03 | $20.31 | $22.69 | 20,200 | — | — |
| 2017-03-31 | $20.50 | $22.90 | 64,500 | — | — |
| 2017-03-30 | $20.41 | $22.80 | 78,000 | — | — |
| 2017-03-29 | $19.36 | $21.63 | 20,000 | — | — |
| 2017-03-28 | $20.00 | $22.35 | 62,000 | — | — |
| 2017-03-27 | $19.81 | $22.13 | 74,800 | — | — |
| 2017-03-24 | $19.20 | $21.45 | 13,900 | — | — |
| 2017-03-23 | $19.13 | $21.37 | 14,200 | — | — |
| 2017-03-22 | $18.76 | $20.96 | 97,900 | — | — |
| 2017-03-21 | $19.12 | $21.36 | 77,600 | — | — |
| 2017-03-20 | $19.07 | $21.31 | 21,300 | — | — |
| 2017-03-17 | $19.50 | $21.79 | 50,600 | — | — |
| 2017-03-16 | $19.38 | $21.65 | 27,500 | — | — |
| 2017-03-15 | $19.55 | $21.84 | 17,200 | — | — |
| 2017-03-14 | $19.49 | $21.78 | 33,000 | — | — |
| 2017-03-13 | $19.86 | $22.19 | 24,100 | — | — |
| 2017-03-10 | $19.69 | $22.00 | 26,600 | — | — |
| 2017-03-09 | $20.41 | $22.80 | 32,500 | — | — |
| 2017-03-08 | $20.47 | $22.87 | 72,400 | — | — |
| 2017-03-07 | $20.62 | $23.04 | 97,500 | — | — |
| 2017-03-06 | $20.46 | $22.86 | 18,400 | — | — |
| 2017-03-03 | $20.60 | $23.02 | 16,900 | — | — |
| 2017-03-02 | $20.64 | $23.06 | 38,400 | — | — |
| 2017-03-01 | $20.66 | $23.08 | 38,300 | — | — |
| 2017-02-28 | $20.54 | $22.95 | 34,700 | — | — |
| 2017-02-27 | $21.48 | $24.00 | 29,900 | — | — |
| 2017-02-24 | $21.78 | $24.33 | 37,900 | — | — |
| 2017-02-23 | $22.00 | $24.58 | 37,200 | — | — |
| 2017-02-22 | $22.00 | $24.58 | 8,400 | — | — |
| 2017-02-21 | $22.06 | $24.65 | 22,400 | — | — |
| 2017-02-17 | $22.01 | $24.59 | 39,300 | — | — |
| 2017-02-16 | $21.93 | $24.50 | 82,100 | — | — |
| 2017-02-15 | $21.77 | $24.32 | 60,400 | — | — |
| 2017-02-14 | $21.32 | $23.82 | 61,800 | — | — |
| 2017-02-13 | $21.63 | $24.17 | 66,400 | — | — |
| 2017-02-10 | $20.99 | $23.45 | 43,900 | — | — |
| 2017-02-09 | $20.77 | $23.21 | 28,200 | — | — |
| 2017-02-08 | $20.80 | $23.24 | 39,500 | — | — |
| 2017-02-07 | $20.72 | $23.08 | 17,900 | — | — |
| 2017-02-06 | $20.75 | $23.12 | 43,400 | — | — |
| 2017-02-03 | $20.75 | $23.12 | 32,400 | — | — |
| 2017-02-02 | $20.51 | $22.85 | 45,000 | — | — |
| 2017-02-01 | $20.29 | $22.60 | 72,000 | — | — |
| 2017-01-31 | $20.23 | $22.54 | 82,400 | — | — |
| 2017-01-30 | $20.28 | $22.59 | 54,700 | — | — |
| 2017-01-27 | $20.48 | $22.82 | 57,300 | — | — |
| 2017-01-26 | $20.46 | $22.79 | 234,100 | — | — |
| 2017-01-25 | $19.98 | $22.26 | 6,500 | — | — |
| 2017-01-24 | $19.93 | $22.20 | 12,200 | — | — |
| 2017-01-23 | $19.54 | $21.77 | 11,400 | — | — |
| 2017-01-20 | $19.73 | $21.98 | 21,900 | — | — |
| 2017-01-19 | $19.76 | $22.01 | 31,900 | — | — |
| 2017-01-18 | $19.85 | $22.11 | 51,500 | — | — |
| 2017-01-17 | $19.26 | $21.46 | 31,900 | — | — |
| 2017-01-13 | $19.63 | $21.87 | 29,100 | — | — |
| 2017-01-12 | $19.38 | $21.59 | 25,100 | — | — |
| 2017-01-11 | $19.99 | $22.27 | 24,500 | — | — |
| 2017-01-10 | $19.93 | $22.20 | 22,600 | — | — |
| 2017-01-09 | $19.50 | $21.72 | 20,100 | — | — |
| 2017-01-06 | $19.30 | $21.50 | 141,000 | — | — |
| 2017-01-05 | $18.95 | $21.11 | 106,900 | — | — |
| 2017-01-04 | $19.55 | $21.78 | 72,200 | — | — |
| 2017-01-03 | $19.86 | $22.13 | 51,700 | — | — |