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
- 2016-09-22 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 | $22.31 | $22.31 | 226,400 | — | — |
| 2017-12-28 | $22.63 | $22.63 | 194,400 | — | — |
| 2017-12-27 | $22.14 | $22.14 | 260,500 | — | — |
| 2017-12-26 | $22.95 | $22.95 | 181,500 | — | — |
| 2017-12-22 | $22.40 | $22.40 | 170,900 | — | — |
| 2017-12-21 | $22.75 | $22.75 | 427,000 | — | — |
| 2017-12-20 | $23.03 | $23.03 | 270,100 | — | — |
| 2017-12-19 | $22.95 | $22.95 | 309,700 | — | — |
| 2017-12-18 | $22.98 | $22.98 | 292,500 | — | — |
| 2017-12-15 | $22.47 | $22.47 | 487,200 | — | — |
| 2017-12-14 | $22.13 | $22.13 | 331,700 | — | — |
| 2017-12-13 | $21.50 | $21.50 | 329,900 | — | — |
| 2017-12-12 | $20.91 | $20.91 | 410,000 | — | — |
| 2017-12-11 | $21.74 | $21.74 | 168,100 | — | — |
| 2017-12-08 | $21.83 | $21.83 | 291,900 | — | — |
| 2017-12-07 | $21.14 | $21.14 | 516,000 | — | — |
| 2017-12-06 | $22.43 | $22.43 | 364,300 | — | — |
| 2017-12-05 | $23.53 | $23.53 | 298,400 | — | — |
| 2017-12-04 | $23.52 | $23.52 | 621,600 | — | — |
| 2017-12-01 | $21.74 | $21.74 | 355,400 | — | — |
| 2017-11-30 | $22.16 | $22.16 | 329,900 | — | — |
| 2017-11-29 | $21.61 | $21.61 | 178,200 | — | — |
| 2017-11-28 | $21.50 | $21.50 | 358,500 | — | — |
| 2017-11-27 | $20.78 | $20.78 | 185,600 | — | — |
| 2017-11-24 | $20.55 | $20.55 | 68,000 | — | — |
| 2017-11-22 | $20.66 | $20.66 | 156,900 | — | — |
| 2017-11-21 | $20.32 | $20.32 | 670,000 | — | — |
| 2017-11-20 | $20.34 | $20.34 | 310,800 | — | — |
| 2017-11-17 | $20.08 | $20.08 | 313,800 | — | — |
| 2017-11-16 | $19.57 | $19.57 | 365,800 | — | — |
| 2017-11-15 | $19.23 | $19.23 | 420,400 | — | — |
| 2017-11-14 | $19.14 | $19.14 | 418,200 | — | — |
| 2017-11-13 | $19.61 | $19.61 | 884,900 | — | — |
| 2017-11-10 | $19.05 | $19.05 | 649,200 | — | — |
| 2017-11-09 | $18.91 | $18.91 | 1,506,400 | — | — |
| 2017-11-08 | $19.20 | $19.20 | 1,765,500 | — | — |
| 2017-11-07 | $20.63 | $20.63 | 630,200 | — | — |
| 2017-11-06 | $20.22 | $20.22 | 468,300 | — | — |
| 2017-11-03 | $20.62 | $20.62 | 271,900 | — | — |
| 2017-11-02 | $20.85 | $20.85 | 304,400 | — | — |
| 2017-11-01 | $20.83 | $20.83 | 641,700 | — | — |
| 2017-10-31 | $21.19 | $21.19 | 529,900 | — | — |
| 2017-10-30 | $21.75 | $21.75 | 398,300 | — | — |
| 2017-10-27 | $22.67 | $22.67 | 401,400 | — | — |
| 2017-10-26 | $22.22 | $22.22 | 408,800 | — | — |
| 2017-10-25 | $21.99 | $21.99 | 561,100 | — | — |
| 2017-10-24 | $22.08 | $22.08 | 645,000 | — | — |
| 2017-10-23 | $21.20 | $21.20 | 600,400 | — | — |
| 2017-10-20 | $20.51 | $20.51 | 372,600 | — | — |
| 2017-10-19 | $20.43 | $20.43 | 861,900 | — | — |
| 2017-10-18 | $20.16 | $20.16 | 747,000 | — | — |
| 2017-10-17 | $21.24 | $21.24 | 350,600 | — | — |
| 2017-10-16 | $21.30 | $21.30 | 499,000 | — | — |
| 2017-10-13 | $21.18 | $21.18 | 542,700 | — | — |
| 2017-10-12 | $20.87 | $20.87 | 767,000 | — | — |
| 2017-10-11 | $21.01 | $21.01 | 579,100 | — | — |
| 2017-10-10 | $21.11 | $21.11 | 520,300 | — | — |
| 2017-10-09 | $21.19 | $21.19 | 437,400 | — | — |
| 2017-10-06 | $21.79 | $21.79 | 333,400 | — | — |
| 2017-10-05 | $21.66 | $21.66 | 338,000 | — | — |
| 2017-10-04 | $21.40 | $21.40 | 335,600 | — | — |
| 2017-10-03 | $21.84 | $21.84 | 614,400 | — | — |
| 2017-10-02 | $21.86 | $21.86 | 851,300 | — | — |
| 2017-09-29 | $22.55 | $22.55 | 753,800 | — | — |
| 2017-09-28 | $22.07 | $22.07 | 551,000 | — | — |
| 2017-09-27 | $21.15 | $21.15 | 723,700 | — | — |
| 2017-09-26 | $21.05 | $21.05 | 1,819,300 | — | — |
| 2017-09-25 | $19.70 | $19.70 | 647,600 | — | — |
| 2017-09-22 | $19.28 | $19.28 | 777,600 | — | — |
| 2017-09-21 | $19.40 | $19.40 | 787,200 | — | — |
| 2017-09-20 | $20.19 | $20.19 | 797,600 | — | — |
| 2017-09-19 | $19.99 | $19.99 | 777,700 | — | — |
| 2017-09-18 | $19.90 | $19.90 | 867,700 | — | — |
| 2017-09-15 | $20.30 | $20.30 | 846,300 | — | — |
| 2017-09-14 | $20.34 | $20.34 | 1,110,600 | — | — |
| 2017-09-13 | $19.81 | $19.81 | 743,600 | — | — |
| 2017-09-12 | $20.15 | $20.15 | 485,400 | — | — |
| 2017-09-11 | $20.01 | $20.01 | 545,600 | — | — |
| 2017-09-08 | $20.26 | $20.26 | 500,400 | — | — |
| 2017-09-07 | $20.08 | $20.08 | 465,100 | — | — |
| 2017-09-06 | $20.39 | $20.39 | 546,100 | — | — |
| 2017-09-05 | $19.72 | $19.72 | 1,108,600 | — | — |
| 2017-09-01 | $20.22 | $20.22 | 441,100 | — | — |
| 2017-08-31 | $20.69 | $20.69 | 762,100 | — | — |
| 2017-08-30 | $20.31 | $20.31 | 703,800 | — | — |
| 2017-08-29 | $20.36 | $20.36 | 443,900 | — | — |
| 2017-08-28 | $20.22 | $20.22 | 469,200 | — | — |
| 2017-08-25 | $20.54 | $20.54 | 973,300 | — | — |
| 2017-08-24 | $19.89 | $19.89 | 696,000 | — | — |
| 2017-08-23 | $20.99 | $20.99 | 1,939,100 | — | — |
| 2017-08-22 | $19.37 | $19.37 | 2,564,200 | — | — |
| 2017-08-21 | $23.07 | $23.07 | 551,400 | — | — |
| 2017-08-18 | $23.01 | $23.01 | 1,346,500 | — | — |
| 2017-08-17 | $23.99 | $23.99 | 630,900 | — | — |
| 2017-08-16 | $25.03 | $25.03 | 476,600 | — | — |
| 2017-08-15 | $25.11 | $25.11 | 660,000 | — | — |
| 2017-08-14 | $25.50 | $25.50 | 564,300 | — | — |
| 2017-08-11 | $25.19 | $25.19 | 942,600 | — | — |
| 2017-08-10 | $24.76 | $24.76 | 2,287,600 | — | — |
| 2017-08-09 | $25.17 | $25.17 | 824,400 | — | — |
| 2017-08-08 | $25.54 | $25.54 | 791,800 | — | — |
| 2017-08-07 | $25.04 | $25.04 | 529,300 | — | — |
| 2017-08-04 | $24.82 | $24.82 | 536,600 | — | — |
| 2017-08-03 | $24.61 | $24.61 | 383,300 | — | — |
| 2017-08-02 | $24.85 | $24.85 | 363,800 | — | — |
| 2017-08-01 | $25.38 | $25.38 | 353,800 | — | — |
| 2017-07-31 | $25.37 | $25.37 | 299,700 | — | — |
| 2017-07-28 | $25.76 | $25.76 | 387,600 | — | — |
| 2017-07-27 | $26.42 | $26.42 | 513,000 | — | — |
| 2017-07-26 | $26.44 | $26.44 | 211,800 | — | — |
| 2017-07-25 | $26.55 | $26.55 | 545,700 | — | — |
| 2017-07-24 | $25.40 | $25.40 | 300,000 | — | — |
| 2017-07-21 | $25.09 | $25.09 | 397,100 | — | — |
| 2017-07-20 | $25.29 | $25.29 | 274,300 | — | — |
| 2017-07-19 | $24.95 | $24.95 | 597,600 | — | — |
| 2017-07-18 | $25.18 | $25.18 | 249,800 | — | — |
| 2017-07-17 | $25.20 | $25.20 | 452,300 | — | — |
| 2017-07-14 | $25.13 | $25.13 | 407,400 | — | — |
| 2017-07-13 | $25.13 | $25.13 | 319,400 | — | — |
| 2017-07-12 | $25.05 | $25.05 | 635,200 | — | — |
| 2017-07-11 | $25.38 | $25.38 | 517,500 | — | — |
| 2017-07-10 | $25.74 | $25.74 | 636,500 | — | — |
| 2017-07-07 | $26.10 | $26.10 | 469,400 | — | — |
| 2017-07-06 | $25.82 | $25.82 | 458,500 | — | — |
| 2017-07-05 | $26.86 | $26.86 | 416,300 | — | — |
| 2017-07-03 | $27.00 | $27.00 | 200,400 | — | — |
| 2017-06-30 | $27.21 | $27.21 | 447,000 | — | — |
| 2017-06-29 | $27.12 | $27.12 | 674,600 | — | — |
| 2017-06-28 | $27.46 | $27.46 | 877,300 | — | — |
| 2017-06-27 | $27.90 | $27.90 | 2,212,900 | — | — |
| 2017-06-26 | $26.52 | $26.52 | 534,700 | — | — |
| 2017-06-23 | $26.60 | $26.60 | 1,673,100 | — | — |
| 2017-06-22 | $26.73 | $26.73 | 344,700 | — | — |
| 2017-06-21 | $26.50 | $26.50 | 744,400 | — | — |
| 2017-06-20 | $26.66 | $26.66 | 488,500 | — | — |
| 2017-06-19 | $26.25 | $26.25 | 494,100 | — | — |
| 2017-06-16 | $26.40 | $26.40 | 622,600 | — | — |
| 2017-06-15 | $26.43 | $26.43 | 365,700 | — | — |
| 2017-06-14 | $26.30 | $26.30 | 423,000 | — | — |
| 2017-06-13 | $26.11 | $26.11 | 447,900 | — | — |
| 2017-06-12 | $25.28 | $25.28 | 785,500 | — | — |
| 2017-06-09 | $26.05 | $26.05 | 781,000 | — | — |
| 2017-06-08 | $26.36 | $26.36 | 438,600 | — | — |
| 2017-06-07 | $26.90 | $26.90 | 703,800 | — | — |
| 2017-06-06 | $26.59 | $26.59 | 893,200 | — | — |
| 2017-06-05 | $25.28 | $25.28 | 349,200 | — | — |
| 2017-06-02 | $25.67 | $25.67 | 462,500 | — | — |
| 2017-06-01 | $25.30 | $25.30 | 605,900 | — | — |
| 2017-05-31 | $24.47 | $24.47 | 431,600 | — | — |
| 2017-05-30 | $25.21 | $25.21 | 526,200 | — | — |
| 2017-05-26 | $25.33 | $25.33 | 247,400 | — | — |
| 2017-05-25 | $25.39 | $25.39 | 437,200 | — | — |
| 2017-05-24 | $24.85 | $24.85 | 364,500 | — | — |
| 2017-05-23 | $25.04 | $25.04 | 335,600 | — | — |
| 2017-05-22 | $25.09 | $25.09 | 224,700 | — | — |
| 2017-05-19 | $25.12 | $25.12 | 378,700 | — | — |
| 2017-05-18 | $25.45 | $25.45 | 684,300 | — | — |
| 2017-05-17 | $25.00 | $25.00 | 674,100 | — | — |
| 2017-05-16 | $25.19 | $25.19 | 828,600 | — | — |
| 2017-05-15 | $25.75 | $25.75 | 1,167,700 | — | — |
| 2017-05-12 | $27.03 | $27.03 | 716,300 | — | — |
| 2017-05-11 | $27.68 | $27.68 | 3,128,800 | — | — |
| 2017-05-10 | $29.08 | $29.08 | 1,506,700 | — | — |
| 2017-05-09 | $28.73 | $28.73 | 725,000 | — | — |
| 2017-05-08 | $27.93 | $27.93 | 720,500 | — | — |
| 2017-05-05 | $26.85 | $26.85 | 315,000 | — | — |
| 2017-05-04 | $26.80 | $26.80 | 283,400 | — | — |
| 2017-05-03 | $26.79 | $26.79 | 309,100 | — | — |
| 2017-05-02 | $26.66 | $26.66 | 1,776,600 | — | — |
| 2017-05-01 | $27.57 | $27.57 | 467,100 | — | — |
| 2017-04-28 | $27.25 | $27.25 | 318,800 | — | — |
| 2017-04-27 | $27.65 | $27.65 | 185,400 | — | — |
| 2017-04-26 | $27.58 | $27.58 | 345,600 | — | — |
| 2017-04-25 | $27.51 | $27.51 | 654,500 | — | — |
| 2017-04-24 | $27.44 | $27.44 | 274,200 | — | — |
| 2017-04-21 | $27.65 | $27.65 | 327,800 | — | — |
| 2017-04-20 | $27.90 | $27.90 | 355,000 | — | — |
| 2017-04-19 | $27.66 | $27.66 | 490,800 | — | — |
| 2017-04-18 | $26.96 | $26.96 | 449,000 | — | — |
| 2017-04-17 | $27.30 | $27.30 | 320,900 | — | — |
| 2017-04-13 | $27.58 | $27.58 | 770,500 | — | — |
| 2017-04-12 | $27.54 | $27.54 | 371,700 | — | — |
| 2017-04-11 | $27.73 | $27.73 | 629,200 | — | — |
| 2017-04-10 | $27.20 | $27.20 | 436,300 | — | — |
| 2017-04-07 | $27.11 | $27.11 | 717,500 | — | — |
| 2017-04-06 | $27.36 | $27.36 | 741,100 | — | — |
| 2017-04-05 | $27.50 | $27.50 | 792,500 | — | — |
| 2017-04-04 | $27.60 | $27.60 | 700,900 | — | — |
| 2017-04-03 | $28.25 | $28.25 | 1,337,400 | — | — |
| 2017-03-31 | $28.80 | $28.80 | 9,349,900 | — | — |
| 2017-03-30 | $27.61 | $27.61 | 1,190,200 | — | — |
| 2017-03-29 | $26.63 | $26.63 | 479,000 | — | — |
| 2017-03-28 | $26.41 | $26.41 | 465,400 | — | — |
| 2017-03-27 | $25.85 | $25.85 | 389,000 | — | — |
| 2017-03-24 | $26.39 | $26.39 | 324,900 | — | — |
| 2017-03-23 | $26.16 | $26.16 | 413,000 | — | — |
| 2017-03-22 | $25.86 | $25.86 | 449,200 | — | — |
| 2017-03-21 | $26.07 | $26.07 | 447,100 | — | — |
| 2017-03-20 | $26.20 | $26.20 | 313,900 | — | — |
| 2017-03-17 | $26.31 | $26.31 | 462,600 | — | — |
| 2017-03-16 | $26.19 | $26.19 | 399,100 | — | — |
| 2017-03-15 | $26.24 | $26.24 | 685,200 | — | — |
| 2017-03-14 | $25.98 | $25.98 | 854,200 | — | — |
| 2017-03-13 | $27.16 | $27.16 | 611,900 | — | — |
| 2017-03-10 | $27.70 | $27.70 | 1,367,900 | — | — |
| 2017-03-09 | $28.42 | $28.42 | 4,253,900 | — | — |
| 2017-03-08 | $25.30 | $25.30 | 689,300 | — | — |
| 2017-03-07 | $25.92 | $25.92 | 803,300 | — | — |
| 2017-03-06 | $26.69 | $26.69 | 470,900 | — | — |
| 2017-03-03 | $27.26 | $27.26 | 243,700 | — | — |
| 2017-03-02 | $28.00 | $28.00 | 197,400 | — | — |
| 2017-03-01 | $28.40 | $28.40 | 267,100 | — | — |
| 2017-02-28 | $27.70 | $27.70 | 197,800 | — | — |
| 2017-02-27 | $28.22 | $28.22 | 248,800 | — | — |
| 2017-02-24 | $28.17 | $28.17 | 190,100 | — | — |
| 2017-02-23 | $28.04 | $28.04 | 214,300 | — | — |
| 2017-02-22 | $28.11 | $28.11 | 238,000 | — | — |
| 2017-02-21 | $28.59 | $28.59 | 470,000 | — | — |
| 2017-02-17 | $26.94 | $26.94 | 405,400 | — | — |
| 2017-02-16 | $26.51 | $26.51 | 283,000 | — | — |
| 2017-02-15 | $26.87 | $26.87 | 273,600 | — | — |
| 2017-02-14 | $26.84 | $26.84 | 388,700 | — | — |
| 2017-02-13 | $26.96 | $26.96 | 293,300 | — | — |
| 2017-02-10 | $26.63 | $26.63 | 364,800 | — | — |
| 2017-02-09 | $26.41 | $26.41 | 480,700 | — | — |
| 2017-02-08 | $26.50 | $26.50 | 441,900 | — | — |
| 2017-02-07 | $26.69 | $26.69 | 988,600 | — | — |
| 2017-02-06 | $25.32 | $25.32 | 194,600 | — | — |
| 2017-02-03 | $24.94 | $24.94 | 196,000 | — | — |
| 2017-02-02 | $24.60 | $24.60 | 522,700 | — | — |
| 2017-02-01 | $24.75 | $24.75 | 238,900 | — | — |
| 2017-01-31 | $24.96 | $24.96 | 545,500 | — | — |
| 2017-01-30 | $25.23 | $25.23 | 341,400 | — | — |
| 2017-01-27 | $25.29 | $25.29 | 552,800 | — | — |
| 2017-01-26 | $25.55 | $25.55 | 397,500 | — | — |
| 2017-01-25 | $26.08 | $26.08 | 179,600 | — | — |
| 2017-01-24 | $26.43 | $26.43 | 173,300 | — | — |
| 2017-01-23 | $26.30 | $26.30 | 163,900 | — | — |
| 2017-01-20 | $26.66 | $26.66 | 299,400 | — | — |
| 2017-01-19 | $27.10 | $27.10 | 401,100 | — | — |
| 2017-01-18 | $27.88 | $27.88 | 345,600 | — | — |
| 2017-01-17 | $28.50 | $28.50 | 172,500 | — | — |
| 2017-01-13 | $28.84 | $28.84 | 240,800 | — | — |
| 2017-01-12 | $28.93 | $28.93 | 392,300 | — | — |
| 2017-01-11 | $29.28 | $29.28 | 418,200 | — | — |
| 2017-01-10 | $28.87 | $28.87 | 432,600 | — | — |
| 2017-01-09 | $29.06 | $29.06 | 393,100 | — | — |
| 2017-01-06 | $29.64 | $29.64 | 496,400 | — | — |
| 2017-01-05 | $28.95 | $28.95 | 937,700 | — | — |
| 2017-01-04 | $28.99 | $28.99 | 285,600 | — | — |
| 2017-01-03 | $28.94 | $28.94 | 171,200 | — | — |