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
- 2016-09-26 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 | $19.49 | $19.49 | 183,400 | — | — |
| 2017-12-28 | $19.47 | $19.47 | 147,000 | — | — |
| 2017-12-27 | $19.44 | $19.44 | 122,900 | — | — |
| 2017-12-26 | $19.69 | $19.69 | 170,700 | — | — |
| 2017-12-22 | $19.96 | $19.96 | 173,300 | — | — |
| 2017-12-21 | $20.23 | $20.23 | 292,000 | — | — |
| 2017-12-20 | $20.22 | $20.22 | 479,700 | — | — |
| 2017-12-19 | $19.95 | $19.95 | 268,900 | — | — |
| 2017-12-18 | $20.32 | $20.32 | 249,900 | — | — |
| 2017-12-15 | $20.21 | $20.21 | 615,500 | — | — |
| 2017-12-14 | $19.73 | $19.73 | 294,100 | — | — |
| 2017-12-13 | $19.78 | $19.78 | 177,800 | — | — |
| 2017-12-12 | $19.83 | $19.83 | 222,200 | — | — |
| 2017-12-11 | $20.00 | $20.00 | 546,000 | — | — |
| 2017-12-08 | $19.99 | $19.99 | 197,000 | — | — |
| 2017-12-07 | $20.13 | $20.13 | 210,900 | — | — |
| 2017-12-06 | $20.16 | $20.16 | 216,900 | — | — |
| 2017-12-05 | $20.59 | $20.59 | 436,100 | — | — |
| 2017-12-04 | $20.66 | $20.66 | 497,200 | — | — |
| 2017-12-01 | $20.18 | $20.18 | 227,500 | — | — |
| 2017-11-30 | $20.40 | $20.40 | 295,100 | — | — |
| 2017-11-29 | $20.30 | $20.30 | 117,900 | — | — |
| 2017-11-28 | $20.32 | $20.32 | 134,000 | — | — |
| 2017-11-27 | $20.07 | $20.07 | 112,500 | — | — |
| 2017-11-24 | $20.20 | $20.20 | 129,800 | — | — |
| 2017-11-22 | $20.23 | $20.23 | 247,100 | — | — |
| 2017-11-21 | $20.03 | $20.03 | 255,400 | — | — |
| 2017-11-20 | $19.96 | $19.96 | 210,400 | — | — |
| 2017-11-17 | $20.01 | $20.01 | 171,000 | — | — |
| 2017-11-16 | $19.81 | $19.81 | 212,600 | — | — |
| 2017-11-15 | $19.73 | $19.73 | 354,900 | — | — |
| 2017-11-14 | $19.66 | $19.66 | 515,600 | — | — |
| 2017-11-13 | $18.95 | $18.95 | 283,800 | — | — |
| 2017-11-10 | $18.64 | $18.64 | 184,200 | — | — |
| 2017-11-09 | $18.57 | $18.57 | 210,200 | — | — |
| 2017-11-08 | $18.45 | $18.45 | 235,300 | — | — |
| 2017-11-07 | $18.45 | $18.45 | 338,000 | — | — |
| 2017-11-06 | $18.54 | $18.54 | 417,100 | — | — |
| 2017-11-03 | $19.39 | $19.39 | 310,500 | — | — |
| 2017-11-02 | $19.36 | $19.36 | 763,800 | — | — |
| 2017-11-01 | $21.12 | $21.12 | 232,900 | — | — |
| 2017-10-31 | $21.50 | $21.50 | 200,800 | — | — |
| 2017-10-30 | $21.21 | $21.21 | 298,600 | — | — |
| 2017-10-27 | $21.19 | $21.19 | 175,100 | — | — |
| 2017-10-26 | $21.71 | $21.71 | 194,600 | — | — |
| 2017-10-25 | $21.55 | $21.55 | 292,800 | — | — |
| 2017-10-24 | $21.44 | $21.44 | 135,700 | — | — |
| 2017-10-23 | $21.40 | $21.40 | 255,600 | — | — |
| 2017-10-20 | $21.67 | $21.67 | 223,300 | — | — |
| 2017-10-19 | $21.46 | $21.46 | 201,000 | — | — |
| 2017-10-18 | $21.67 | $21.67 | 225,500 | — | — |
| 2017-10-17 | $21.51 | $21.51 | 118,200 | — | — |
| 2017-10-16 | $21.57 | $21.57 | 129,400 | — | — |
| 2017-10-13 | $21.67 | $21.67 | 110,000 | — | — |
| 2017-10-12 | $21.50 | $21.50 | 107,100 | — | — |
| 2017-10-11 | $21.33 | $21.33 | 137,800 | — | — |
| 2017-10-10 | $21.42 | $21.42 | 165,200 | — | — |
| 2017-10-09 | $21.40 | $21.40 | 279,900 | — | — |
| 2017-10-06 | $21.62 | $21.62 | 202,300 | — | — |
| 2017-10-05 | $22.06 | $22.06 | 153,900 | — | — |
| 2017-10-04 | $21.97 | $21.97 | 189,100 | — | — |
| 2017-10-03 | $22.49 | $22.49 | 350,800 | — | — |
| 2017-10-02 | $21.92 | $21.92 | 241,000 | — | — |
| 2017-09-29 | $21.56 | $21.56 | 275,300 | — | — |
| 2017-09-28 | $21.33 | $21.33 | 278,200 | — | — |
| 2017-09-27 | $21.13 | $21.13 | 290,700 | — | — |
| 2017-09-26 | $20.44 | $20.44 | 348,400 | — | — |
| 2017-09-25 | $20.23 | $20.23 | 344,300 | — | — |
| 2017-09-22 | $20.60 | $20.60 | 324,000 | — | — |
| 2017-09-21 | $20.50 | $20.50 | 287,000 | — | — |
| 2017-09-20 | $20.72 | $20.72 | 220,000 | — | — |
| 2017-09-19 | $20.60 | $20.60 | 430,300 | — | — |
| 2017-09-18 | $21.50 | $21.50 | 209,700 | — | — |
| 2017-09-15 | $21.18 | $21.18 | 1,087,200 | — | — |
| 2017-09-14 | $21.35 | $21.35 | 251,700 | — | — |
| 2017-09-13 | $21.92 | $21.92 | 331,400 | — | — |
| 2017-09-12 | $22.10 | $22.10 | 221,100 | — | — |
| 2017-09-11 | $21.49 | $21.49 | 206,400 | — | — |
| 2017-09-08 | $21.17 | $21.17 | 206,300 | — | — |
| 2017-09-07 | $21.14 | $21.14 | 144,500 | — | — |
| 2017-09-06 | $21.20 | $21.20 | 201,300 | — | — |
| 2017-09-05 | $21.16 | $21.16 | 158,900 | — | — |
| 2017-09-01 | $21.50 | $21.50 | 102,600 | — | — |
| 2017-08-31 | $21.41 | $21.41 | 263,400 | — | — |
| 2017-08-30 | $21.17 | $21.17 | 97,700 | — | — |
| 2017-08-29 | $21.10 | $21.10 | 183,100 | — | — |
| 2017-08-28 | $21.01 | $21.01 | 227,900 | — | — |
| 2017-08-25 | $21.01 | $21.01 | 254,500 | — | — |
| 2017-08-24 | $20.53 | $20.53 | 142,600 | — | — |
| 2017-08-23 | $20.48 | $20.48 | 175,600 | — | — |
| 2017-08-22 | $20.63 | $20.63 | 152,300 | — | — |
| 2017-08-21 | $20.27 | $20.27 | 490,500 | — | — |
| 2017-08-18 | $20.14 | $20.14 | 467,700 | — | — |
| 2017-08-17 | $20.01 | $20.01 | 211,400 | — | — |
| 2017-08-16 | $20.35 | $20.35 | 387,300 | — | — |
| 2017-08-15 | $20.50 | $20.50 | 195,300 | — | — |
| 2017-08-14 | $21.20 | $21.20 | 219,000 | — | — |
| 2017-08-11 | $20.54 | $20.54 | 247,500 | — | — |
| 2017-08-10 | $20.53 | $20.53 | 180,500 | — | — |
| 2017-08-09 | $20.71 | $20.71 | 183,600 | — | — |
| 2017-08-08 | $20.84 | $20.84 | 209,600 | — | — |
| 2017-08-07 | $21.04 | $21.04 | 312,800 | — | — |
| 2017-08-04 | $21.08 | $21.08 | 307,200 | — | — |
| 2017-08-03 | $21.91 | $21.91 | 363,400 | — | — |
| 2017-08-02 | $22.12 | $22.12 | 802,600 | — | — |
| 2017-08-01 | $23.29 | $23.29 | 348,800 | — | — |
| 2017-07-31 | $23.20 | $23.20 | 291,900 | — | — |
| 2017-07-28 | $23.16 | $23.16 | 130,500 | — | — |
| 2017-07-27 | $23.21 | $23.21 | 438,000 | — | — |
| 2017-07-26 | $23.63 | $23.63 | 133,000 | — | — |
| 2017-07-25 | $23.45 | $23.45 | 349,100 | — | — |
| 2017-07-24 | $23.39 | $23.39 | 154,400 | — | — |
| 2017-07-21 | $23.46 | $23.46 | 374,600 | — | — |
| 2017-07-20 | $23.40 | $23.40 | 475,000 | — | — |
| 2017-07-19 | $23.52 | $23.52 | 347,500 | — | — |
| 2017-07-18 | $23.22 | $23.22 | 299,200 | — | — |
| 2017-07-17 | $22.74 | $22.74 | 351,600 | — | — |
| 2017-07-14 | $22.70 | $22.70 | 680,900 | — | — |
| 2017-07-13 | $22.61 | $22.61 | 430,200 | — | — |
| 2017-07-12 | $22.61 | $22.61 | 419,600 | — | — |
| 2017-07-11 | $22.56 | $22.56 | 307,900 | — | — |
| 2017-07-10 | $22.44 | $22.44 | 259,300 | — | — |
| 2017-07-07 | $22.36 | $22.36 | 234,400 | — | — |
| 2017-07-06 | $22.34 | $22.34 | 312,800 | — | — |
| 2017-07-05 | $22.49 | $22.49 | 246,100 | — | — |
| 2017-07-03 | $23.11 | $23.11 | 72,000 | — | — |
| 2017-06-30 | $22.96 | $22.96 | 356,500 | — | — |
| 2017-06-29 | $23.27 | $23.27 | 512,500 | — | — |
| 2017-06-28 | $23.08 | $23.08 | 716,800 | — | — |
| 2017-06-27 | $22.52 | $22.52 | 459,000 | — | — |
| 2017-06-26 | $22.80 | $22.80 | 665,300 | — | — |
| 2017-06-23 | $22.56 | $22.56 | 4,200,400 | — | — |
| 2017-06-22 | $21.66 | $21.66 | 676,000 | — | — |
| 2017-06-21 | $22.07 | $22.07 | 2,041,400 | — | — |
| 2017-06-20 | $22.79 | $22.79 | 1,252,500 | — | — |
| 2017-06-19 | $23.46 | $23.46 | 722,100 | — | — |
| 2017-06-16 | $23.13 | $23.13 | 941,100 | — | — |
| 2017-06-15 | $23.01 | $23.01 | 575,400 | — | — |
| 2017-06-14 | $23.25 | $23.25 | 5,408,500 | — | — |
| 2017-06-13 | $21.70 | $21.70 | 1,121,000 | — | — |
| 2017-06-12 | $21.57 | $21.57 | 581,500 | — | — |
| 2017-06-09 | $21.80 | $21.80 | 197,300 | — | — |
| 2017-06-08 | $21.32 | $21.32 | 262,600 | — | — |
| 2017-06-07 | $21.82 | $21.82 | 288,600 | — | — |
| 2017-06-06 | $22.73 | $22.73 | 142,200 | — | — |
| 2017-06-05 | $22.90 | $22.90 | 101,400 | — | — |
| 2017-06-02 | $23.39 | $23.39 | 89,100 | — | — |
| 2017-06-01 | $23.49 | $23.49 | 146,100 | — | — |
| 2017-05-31 | $22.78 | $22.78 | 152,200 | — | — |
| 2017-05-30 | $22.47 | $22.47 | 107,400 | — | — |
| 2017-05-26 | $22.95 | $22.95 | 99,700 | — | — |
| 2017-05-25 | $23.16 | $23.16 | 107,600 | — | — |
| 2017-05-24 | $23.13 | $23.13 | 147,700 | — | — |
| 2017-05-23 | $23.44 | $23.44 | 118,600 | — | — |
| 2017-05-22 | $23.11 | $23.11 | 114,300 | — | — |
| 2017-05-19 | $22.75 | $22.75 | 150,300 | — | — |
| 2017-05-18 | $22.58 | $22.58 | 170,800 | — | — |
| 2017-05-17 | $22.58 | $22.58 | 174,500 | — | — |
| 2017-05-16 | $23.00 | $23.00 | 341,100 | — | — |
| 2017-05-15 | $22.80 | $22.80 | 205,900 | — | — |
| 2017-05-12 | $22.65 | $22.65 | 92,800 | — | — |
| 2017-05-11 | $22.53 | $22.53 | 130,000 | — | — |
| 2017-05-10 | $22.66 | $22.66 | 305,000 | — | — |
| 2017-05-09 | $22.49 | $22.49 | 269,800 | — | — |
| 2017-05-08 | $22.22 | $22.22 | 112,100 | — | — |
| 2017-05-05 | $22.30 | $22.30 | 234,100 | — | — |
| 2017-05-04 | $21.95 | $21.95 | 405,900 | — | — |
| 2017-05-03 | $22.80 | $22.80 | 387,500 | — | — |
| 2017-05-02 | $22.23 | $22.23 | 116,400 | — | — |
| 2017-05-01 | $22.14 | $22.14 | 91,500 | — | — |
| 2017-04-28 | $22.22 | $22.22 | 428,400 | — | — |
| 2017-04-27 | $22.60 | $22.60 | 298,600 | — | — |
| 2017-04-26 | $21.60 | $21.60 | 170,300 | — | — |
| 2017-04-25 | $20.79 | $20.79 | 154,100 | — | — |
| 2017-04-24 | $20.69 | $20.69 | 200,800 | — | — |
| 2017-04-21 | $20.88 | $20.88 | 276,700 | — | — |
| 2017-04-20 | $20.72 | $20.72 | 155,900 | — | — |
| 2017-04-19 | $20.28 | $20.28 | 176,400 | — | — |
| 2017-04-18 | $20.14 | $20.14 | 168,200 | — | — |
| 2017-04-17 | $19.68 | $19.68 | 161,700 | — | — |
| 2017-04-13 | $19.42 | $19.42 | 136,700 | — | — |
| 2017-04-12 | $19.27 | $19.27 | 147,700 | — | — |
| 2017-04-11 | $19.18 | $19.18 | 237,600 | — | — |
| 2017-04-10 | $19.04 | $19.04 | 155,000 | — | — |
| 2017-04-07 | $19.07 | $19.07 | 142,700 | — | — |
| 2017-04-06 | $19.29 | $19.29 | 245,600 | — | — |
| 2017-04-05 | $19.04 | $19.04 | 263,800 | — | — |
| 2017-04-04 | $19.49 | $19.49 | 305,500 | — | — |
| 2017-04-03 | $19.91 | $19.91 | 900,000 | — | — |
| 2017-03-31 | $19.29 | $19.29 | 241,900 | — | — |
| 2017-03-30 | $19.21 | $19.21 | 145,400 | — | — |
| 2017-03-29 | $19.17 | $19.17 | 166,900 | — | — |
| 2017-03-28 | $19.24 | $19.24 | 205,600 | — | — |
| 2017-03-27 | $19.75 | $19.75 | 363,800 | — | — |
| 2017-03-24 | $19.72 | $19.72 | 190,200 | — | — |
| 2017-03-23 | $19.25 | $19.25 | 458,700 | — | — |
| 2017-03-22 | $19.95 | $19.95 | 313,500 | — | — |
| 2017-03-21 | $20.43 | $20.43 | 268,100 | — | — |
| 2017-03-20 | $20.35 | $20.35 | 185,500 | — | — |
| 2017-03-17 | $20.06 | $20.06 | 456,400 | — | — |
| 2017-03-16 | $19.90 | $19.90 | 154,700 | — | — |
| 2017-03-15 | $19.89 | $19.89 | 384,000 | — | — |
| 2017-03-14 | $19.90 | $19.90 | 250,700 | — | — |
| 2017-03-13 | $19.86 | $19.86 | 277,100 | — | — |
| 2017-03-10 | $20.15 | $20.15 | 247,000 | — | — |
| 2017-03-09 | $20.34 | $20.34 | 310,400 | — | — |
| 2017-03-08 | $19.78 | $19.78 | 316,000 | — | — |
| 2017-03-07 | $20.55 | $20.55 | 404,100 | — | — |
| 2017-03-06 | $20.88 | $20.88 | 457,300 | — | — |
| 2017-03-03 | $21.15 | $21.15 | 454,400 | — | — |
| 2017-03-02 | $22.35 | $22.35 | 472,800 | — | — |
| 2017-03-01 | $22.32 | $22.32 | 602,700 | — | — |
| 2017-02-28 | $23.11 | $23.11 | 1,460,200 | — | — |
| 2017-02-27 | $25.91 | $25.91 | 477,500 | — | — |
| 2017-02-24 | $26.20 | $26.20 | 349,200 | — | — |
| 2017-02-23 | $26.38 | $26.38 | 430,600 | — | — |
| 2017-02-22 | $24.56 | $24.56 | 192,000 | — | — |
| 2017-02-21 | $24.55 | $24.55 | 150,400 | — | — |
| 2017-02-17 | $24.67 | $24.67 | 216,600 | — | — |
| 2017-02-16 | $24.27 | $24.27 | 164,300 | — | — |
| 2017-02-15 | $23.81 | $23.81 | 165,600 | — | — |
| 2017-02-14 | $23.87 | $23.87 | 365,200 | — | — |
| 2017-02-13 | $24.01 | $24.01 | 149,000 | — | — |
| 2017-02-10 | $23.84 | $23.84 | 270,800 | — | — |
| 2017-02-09 | $23.92 | $23.92 | 151,500 | — | — |
| 2017-02-08 | $24.01 | $24.01 | 193,100 | — | — |
| 2017-02-07 | $24.38 | $24.38 | 196,800 | — | — |
| 2017-02-06 | $24.21 | $24.21 | 165,700 | — | — |
| 2017-02-03 | $24.49 | $24.49 | 223,300 | — | — |
| 2017-02-02 | $24.31 | $24.31 | 166,600 | — | — |
| 2017-02-01 | $24.31 | $24.31 | 146,100 | — | — |
| 2017-01-31 | $24.08 | $24.08 | 128,700 | — | — |
| 2017-01-30 | $24.02 | $24.02 | 181,900 | — | — |
| 2017-01-27 | $24.21 | $24.21 | 260,600 | — | — |
| 2017-01-26 | $23.55 | $23.55 | 131,500 | — | — |
| 2017-01-25 | $23.29 | $23.29 | 117,000 | — | — |
| 2017-01-24 | $23.17 | $23.17 | 91,000 | — | — |
| 2017-01-23 | $23.03 | $23.03 | 162,700 | — | — |
| 2017-01-20 | $22.81 | $22.81 | 84,900 | — | — |
| 2017-01-19 | $22.58 | $22.58 | 236,600 | — | — |
| 2017-01-18 | $23.07 | $23.07 | 181,000 | — | — |
| 2017-01-17 | $22.68 | $22.68 | 198,200 | — | — |
| 2017-01-13 | $22.62 | $22.62 | 146,100 | — | — |
| 2017-01-12 | $23.11 | $23.11 | 134,800 | — | — |
| 2017-01-11 | $23.64 | $23.64 | 155,200 | — | — |
| 2017-01-10 | $23.60 | $23.60 | 227,800 | — | — |
| 2017-01-09 | $23.29 | $23.29 | 360,300 | — | — |
| 2017-01-06 | $24.13 | $24.13 | 198,600 | — | — |
| 2017-01-05 | $24.19 | $24.19 | 400,500 | — | — |
| 2017-01-04 | $24.12 | $24.12 | 366,200 | — | — |
| 2017-01-03 | $23.46 | $23.46 | 373,200 | — | — |