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
- 2009-05-27 to 2026-09-03
- 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 | $22.53 | $36.28 | 37,600 | — | — |
| 2017-12-28 | $22.57 | $36.35 | 33,500 | — | — |
| 2017-12-27 | $23.49 | $37.83 | 31,000 | — | — |
| 2017-12-26 | $23.09 | $37.18 | 18,800 | — | — |
| 2017-12-22 | $22.83 | $36.76 | 19,800 | — | — |
| 2017-12-21 | $22.49 | $36.22 | 14,100 | — | — |
| 2017-12-20 | $22.73 | $36.46 | 17,000 | — | — |
| 2017-12-19 | $22.71 | $36.24 | 10,500 | — | — |
| 2017-12-18 | $22.78 | $36.35 | 14,700 | — | — |
| 2017-12-15 | $22.74 | $36.28 | 21,100 | — | — |
| 2017-12-14 | $22.81 | $36.40 | 16,900 | — | — |
| 2017-12-13 | $22.84 | $36.44 | 16,000 | — | — |
| 2017-12-12 | $22.92 | $36.57 | 10,100 | — | — |
| 2017-12-11 | $22.93 | $36.59 | 14,600 | — | — |
| 2017-12-08 | $22.93 | $36.59 | 10,200 | — | — |
| 2017-12-07 | $22.96 | $36.64 | 22,500 | — | — |
| 2017-12-06 | $23.15 | $36.94 | 26,400 | — | — |
| 2017-12-05 | $23.15 | $36.94 | 11,500 | — | — |
| 2017-12-04 | $22.99 | $36.68 | 20,800 | — | — |
| 2017-12-01 | $23.21 | $37.03 | 22,300 | — | — |
| 2017-11-30 | $23.18 | $36.99 | 32,400 | — | — |
| 2017-11-29 | $23.16 | $36.95 | 33,800 | — | — |
| 2017-11-28 | $23.31 | $37.19 | 55,700 | — | — |
| 2017-11-27 | $22.86 | $36.48 | 37,100 | — | — |
| 2017-11-24 | $22.40 | $35.74 | 6,700 | — | — |
| 2017-11-22 | $22.36 | $35.68 | 20,000 | — | — |
| 2017-11-21 | $22.45 | $35.82 | 35,300 | — | — |
| 2017-11-20 | $22.12 | $35.16 | 16,000 | — | — |
| 2017-11-17 | $22.24 | $35.35 | 22,400 | — | — |
| 2017-11-16 | $22.22 | $35.32 | 18,400 | — | — |
| 2017-11-15 | $22.21 | $35.30 | 22,200 | — | — |
| 2017-11-14 | $22.14 | $35.19 | 20,600 | — | — |
| 2017-11-13 | $21.99 | $34.95 | 16,300 | — | — |
| 2017-11-10 | $22.01 | $34.98 | 17,500 | — | — |
| 2017-11-09 | $22.12 | $35.16 | 29,200 | — | — |
| 2017-11-08 | $22.08 | $35.09 | 52,900 | — | — |
| 2017-11-07 | $22.10 | $35.13 | 16,000 | — | — |
| 2017-11-06 | $22.07 | $35.08 | 22,800 | — | — |
| 2017-11-03 | $22.00 | $34.97 | 21,900 | — | — |
| 2017-11-02 | $21.93 | $34.86 | 26,200 | — | — |
| 2017-11-01 | $21.97 | $34.92 | 31,400 | — | — |
| 2017-10-31 | $21.85 | $34.73 | 40,200 | — | — |
| 2017-10-30 | $21.99 | $34.95 | 35,700 | — | — |
| 2017-10-27 | $21.89 | $34.79 | 93,500 | — | — |
| 2017-10-26 | $22.30 | $35.44 | 55,800 | — | — |
| 2017-10-25 | $22.54 | $35.83 | 48,500 | — | — |
| 2017-10-24 | $22.71 | $36.10 | 25,400 | — | — |
| 2017-10-23 | $22.70 | $36.08 | 9,100 | — | — |
| 2017-10-20 | $22.78 | $36.07 | 16,000 | — | — |
| 2017-10-19 | $22.97 | $36.37 | 23,700 | — | — |
| 2017-10-18 | $23.15 | $36.66 | 28,600 | — | — |
| 2017-10-17 | $23.33 | $36.94 | 40,600 | — | — |
| 2017-10-16 | $23.44 | $37.12 | 23,400 | — | — |
| 2017-10-13 | $23.40 | $37.05 | 39,600 | — | — |
| 2017-10-12 | $23.43 | $37.10 | 24,700 | — | — |
| 2017-10-11 | $23.34 | $36.96 | 26,400 | — | — |
| 2017-10-10 | $23.21 | $36.75 | 68,100 | — | — |
| 2017-10-09 | $22.63 | $35.83 | 14,300 | — | — |
| 2017-10-06 | $22.44 | $35.53 | 12,800 | — | — |
| 2017-10-05 | $22.45 | $35.55 | 23,800 | — | — |
| 2017-10-04 | $22.38 | $35.44 | 28,600 | — | — |
| 2017-10-03 | $22.40 | $35.47 | 52,000 | — | — |
| 2017-10-02 | $22.42 | $35.50 | 38,100 | — | — |
| 2017-09-29 | $22.68 | $35.91 | 33,500 | — | — |
| 2017-09-28 | $22.84 | $36.17 | 24,200 | — | — |
| 2017-09-27 | $23.15 | $36.66 | 45,600 | — | — |
| 2017-09-26 | $23.04 | $36.48 | 24,900 | — | — |
| 2017-09-25 | $22.96 | $36.36 | 28,800 | — | — |
| 2017-09-22 | $22.99 | $36.40 | 14,200 | — | — |
| 2017-09-21 | $22.87 | $36.21 | 57,700 | — | — |
| 2017-09-20 | $22.75 | $35.89 | 11,200 | — | — |
| 2017-09-19 | $22.85 | $36.04 | 29,000 | — | — |
| 2017-09-18 | $22.95 | $36.20 | 13,100 | — | — |
| 2017-09-15 | $22.99 | $36.27 | 18,200 | — | — |
| 2017-09-14 | $23.13 | $36.49 | 24,100 | — | — |
| 2017-09-13 | $22.93 | $36.17 | 15,900 | — | — |
| 2017-09-12 | $22.79 | $35.95 | 22,100 | — | — |
| 2017-09-11 | $22.95 | $36.20 | 30,100 | — | — |
| 2017-09-08 | $23.10 | $36.44 | 10,200 | — | — |
| 2017-09-07 | $23.01 | $36.30 | 33,500 | — | — |
| 2017-09-06 | $22.93 | $36.17 | 55,100 | — | — |
| 2017-09-05 | $22.78 | $35.93 | 22,600 | — | — |
| 2017-09-01 | $22.55 | $35.57 | 28,900 | — | — |
| 2017-08-31 | $22.55 | $35.57 | 19,000 | — | — |
| 2017-08-30 | $22.43 | $35.38 | 12,000 | — | — |
| 2017-08-29 | $22.43 | $35.38 | 15,400 | — | — |
| 2017-08-28 | $22.32 | $35.21 | 17,900 | — | — |
| 2017-08-25 | $22.23 | $35.07 | 59,900 | — | — |
| 2017-08-24 | $22.51 | $35.51 | 16,700 | — | — |
| 2017-08-23 | $22.43 | $35.38 | 34,500 | — | — |
| 2017-08-22 | $22.54 | $35.56 | 23,200 | — | — |
| 2017-08-21 | $22.55 | $35.44 | 9,400 | — | — |
| 2017-08-18 | $22.54 | $35.42 | 17,200 | — | — |
| 2017-08-17 | $22.38 | $35.17 | 19,000 | — | — |
| 2017-08-16 | $22.33 | $35.09 | 34,900 | — | — |
| 2017-08-15 | $22.20 | $34.89 | 30,500 | — | — |
| 2017-08-14 | $22.33 | $35.09 | 33,100 | — | — |
| 2017-08-11 | $22.37 | $35.15 | 19,900 | — | — |
| 2017-08-10 | $22.23 | $34.93 | 43,300 | — | — |
| 2017-08-09 | $22.36 | $35.14 | 36,000 | — | — |
| 2017-08-08 | $22.42 | $35.23 | 31,100 | — | — |
| 2017-08-07 | $22.32 | $35.07 | 38,300 | — | — |
| 2017-08-04 | $22.45 | $35.28 | 28,000 | — | — |
| 2017-08-03 | $22.44 | $35.26 | 37,600 | — | — |
| 2017-08-02 | $22.50 | $35.36 | 34,300 | — | — |
| 2017-08-01 | $22.55 | $35.44 | 46,800 | — | — |
| 2017-07-31 | $22.42 | $35.23 | 21,100 | — | — |
| 2017-07-28 | $22.31 | $35.06 | 11,800 | — | — |
| 2017-07-27 | $22.08 | $34.70 | 23,100 | — | — |
| 2017-07-26 | $21.96 | $34.51 | 18,100 | — | — |
| 2017-07-25 | $21.85 | $34.34 | 88,000 | — | — |
| 2017-07-24 | $22.06 | $34.67 | 42,000 | — | — |
| 2017-07-21 | $22.19 | $34.87 | 22,400 | — | — |
| 2017-07-20 | $22.19 | $34.87 | 22,800 | — | — |
| 2017-07-19 | $22.24 | $34.81 | 37,300 | — | — |
| 2017-07-18 | $22.29 | $34.89 | 33,800 | — | — |
| 2017-07-17 | $22.17 | $34.70 | 26,100 | — | — |
| 2017-07-14 | $22.24 | $34.81 | 19,600 | — | — |
| 2017-07-13 | $22.15 | $34.67 | 17,100 | — | — |
| 2017-07-12 | $22.13 | $34.64 | 23,100 | — | — |
| 2017-07-11 | $22.01 | $34.45 | 31,100 | — | — |
| 2017-07-10 | $21.99 | $34.42 | 28,300 | — | — |
| 2017-07-07 | $21.85 | $34.20 | 14,600 | — | — |
| 2017-07-06 | $21.77 | $34.08 | 14,300 | — | — |
| 2017-07-05 | $21.92 | $34.31 | 29,600 | — | — |
| 2017-07-03 | $21.95 | $34.36 | 21,700 | — | — |
| 2017-06-30 | $21.89 | $34.27 | 51,600 | — | — |
| 2017-06-29 | $21.96 | $34.38 | 58,500 | — | — |
| 2017-06-28 | $22.18 | $34.72 | 39,500 | — | — |
| 2017-06-27 | $22.33 | $34.95 | 16,800 | — | — |
| 2017-06-26 | $22.31 | $34.92 | 32,200 | — | — |
| 2017-06-23 | $22.46 | $35.16 | 27,700 | — | — |
| 2017-06-22 | $22.53 | $35.27 | 27,800 | — | — |
| 2017-06-21 | $22.50 | $35.22 | 17,900 | — | — |
| 2017-06-20 | $22.59 | $35.23 | 25,200 | — | — |
| 2017-06-19 | $22.44 | $34.99 | 41,400 | — | — |
| 2017-06-16 | $22.46 | $35.02 | 26,900 | — | — |
| 2017-06-15 | $22.15 | $34.54 | 22,800 | — | — |
| 2017-06-14 | $22.10 | $34.46 | 13,200 | — | — |
| 2017-06-13 | $22.02 | $34.34 | 18,800 | — | — |
| 2017-06-12 | $22.00 | $34.31 | 29,500 | — | — |
| 2017-06-09 | $21.99 | $34.29 | 13,900 | — | — |
| 2017-06-08 | $22.06 | $34.40 | 22,500 | — | — |
| 2017-06-07 | $22.12 | $34.49 | 12,500 | — | — |
| 2017-06-06 | $22.07 | $34.42 | 13,800 | — | — |
| 2017-06-05 | $22.02 | $34.34 | 33,000 | — | — |
| 2017-06-02 | $21.96 | $34.24 | 27,700 | — | — |
| 2017-06-01 | $21.89 | $34.14 | 29,100 | — | — |
| 2017-05-31 | $21.91 | $34.17 | 20,400 | — | — |
| 2017-05-30 | $21.79 | $33.98 | 24,400 | — | — |
| 2017-05-26 | $21.82 | $34.03 | 6,400 | — | — |
| 2017-05-25 | $21.78 | $33.96 | 24,900 | — | — |
| 2017-05-24 | $21.90 | $34.15 | 19,300 | — | — |
| 2017-05-23 | $21.97 | $34.26 | 22,000 | — | — |
| 2017-05-22 | $21.94 | $34.21 | 39,200 | — | — |
| 2017-05-19 | $22.04 | $34.23 | 25,300 | — | — |
| 2017-05-18 | $22.03 | $34.22 | 7,500 | — | — |
| 2017-05-17 | $22.07 | $34.28 | 17,400 | — | — |
| 2017-05-16 | $22.00 | $34.17 | 23,700 | — | — |
| 2017-05-15 | $21.99 | $34.16 | 18,600 | — | — |
| 2017-05-12 | $22.00 | $34.17 | 31,300 | — | — |
| 2017-05-11 | $21.92 | $34.05 | 62,900 | — | — |
| 2017-05-10 | $21.65 | $33.63 | 25,300 | — | — |
| 2017-05-09 | $21.67 | $33.66 | 29,200 | — | — |
| 2017-05-08 | $21.75 | $33.78 | 24,300 | — | — |
| 2017-05-05 | $21.80 | $33.86 | 15,500 | — | — |
| 2017-05-04 | $21.68 | $33.68 | 21,800 | — | — |
| 2017-05-03 | $21.80 | $33.86 | 21,300 | — | — |
| 2017-05-02 | $21.63 | $33.60 | 18,700 | — | — |
| 2017-05-01 | $21.66 | $33.64 | 16,900 | — | — |
| 2017-04-28 | $21.62 | $33.58 | 13,500 | — | — |
| 2017-04-27 | $21.61 | $33.57 | 18,400 | — | — |
| 2017-04-26 | $21.48 | $33.36 | 26,300 | — | — |
| 2017-04-25 | $21.37 | $33.19 | 62,000 | — | — |
| 2017-04-24 | $21.55 | $33.47 | 26,800 | — | — |
| 2017-04-21 | $21.65 | $33.63 | 19,200 | — | — |
| 2017-04-20 | $21.65 | $33.63 | 19,100 | — | — |
| 2017-04-19 | $21.81 | $33.88 | 20,100 | — | — |
| 2017-04-18 | $21.88 | $33.85 | 20,900 | — | — |
| 2017-04-17 | $21.87 | $33.84 | 25,600 | — | — |
| 2017-04-13 | $21.93 | $33.93 | 27,500 | — | — |
| 2017-04-12 | $21.74 | $33.64 | 20,800 | — | — |
| 2017-04-11 | $21.73 | $33.62 | 26,800 | — | — |
| 2017-04-10 | $21.74 | $33.64 | 27,800 | — | — |
| 2017-04-07 | $21.65 | $33.50 | 42,400 | — | — |
| 2017-04-06 | $21.60 | $33.42 | 17,800 | — | — |
| 2017-04-05 | $21.50 | $33.26 | 21,500 | — | — |
| 2017-04-04 | $21.52 | $33.30 | 65,100 | — | — |
| 2017-04-03 | $21.54 | $33.33 | 19,500 | — | — |
| 2017-03-31 | $21.52 | $33.30 | 33,600 | — | — |
| 2017-03-30 | $21.52 | $33.30 | 28,300 | — | — |
| 2017-03-29 | $21.45 | $33.19 | 22,900 | — | — |
| 2017-03-28 | $21.47 | $33.22 | 46,200 | — | — |
| 2017-03-27 | $21.36 | $33.05 | 35,000 | — | — |
| 2017-03-24 | $21.20 | $32.80 | 21,400 | — | — |
| 2017-03-23 | $21.14 | $32.71 | 16,400 | — | — |
| 2017-03-22 | $21.14 | $32.71 | 13,200 | — | — |
| 2017-03-21 | $21.21 | $32.68 | 16,800 | — | — |
| 2017-03-20 | $21.30 | $32.82 | 24,800 | — | — |
| 2017-03-17 | $21.02 | $32.39 | 35,000 | — | — |
| 2017-03-16 | $21.07 | $32.47 | 23,700 | — | — |
| 2017-03-15 | $21.10 | $32.51 | 17,000 | — | — |
| 2017-03-14 | $20.89 | $32.19 | 29,200 | — | — |
| 2017-03-13 | $20.91 | $32.22 | 49,000 | — | — |
| 2017-03-10 | $21.07 | $32.47 | 27,600 | — | — |
| 2017-03-09 | $20.94 | $32.27 | 63,900 | — | — |
| 2017-03-08 | $21.45 | $33.05 | 17,900 | — | — |
| 2017-03-07 | $21.62 | $33.31 | 14,300 | — | — |
| 2017-03-06 | $21.63 | $33.33 | 28,000 | — | — |
| 2017-03-03 | $21.89 | $33.73 | 41,900 | — | — |
| 2017-03-02 | $21.60 | $33.28 | 37,700 | — | — |
| 2017-03-01 | $21.62 | $33.31 | 64,100 | — | — |
| 2017-02-28 | $21.86 | $33.68 | 34,500 | — | — |
| 2017-02-27 | $21.81 | $33.61 | 44,900 | — | — |
| 2017-02-24 | $22.04 | $33.96 | 59,700 | — | — |
| 2017-02-23 | $21.87 | $33.70 | 40,700 | — | — |
| 2017-02-22 | $21.93 | $33.79 | 51,900 | — | — |
| 2017-02-21 | $21.95 | $33.82 | 49,600 | — | — |
| 2017-02-17 | $21.82 | $33.62 | 47,600 | — | — |
| 2017-02-16 | $21.72 | $33.47 | 60,200 | — | — |
| 2017-02-15 | $21.69 | $33.29 | 49,400 | — | — |
| 2017-02-14 | $21.69 | $33.29 | 57,200 | — | — |
| 2017-02-13 | $21.72 | $33.34 | 44,300 | — | — |
| 2017-02-10 | $21.60 | $33.15 | 46,200 | — | — |
| 2017-02-09 | $21.48 | $32.97 | 30,900 | — | — |
| 2017-02-08 | $21.59 | $33.14 | 25,400 | — | — |
| 2017-02-07 | $21.51 | $33.01 | 39,200 | — | — |
| 2017-02-06 | $21.43 | $32.89 | 25,300 | — | — |
| 2017-02-03 | $21.33 | $32.74 | 25,900 | — | — |
| 2017-02-02 | $21.31 | $32.71 | 33,600 | — | — |
| 2017-02-01 | $21.30 | $32.69 | 41,800 | — | — |
| 2017-01-31 | $21.23 | $32.58 | 36,300 | — | — |
| 2017-01-30 | $21.21 | $32.55 | 35,800 | — | — |
| 2017-01-27 | $21.22 | $32.57 | 26,300 | — | — |
| 2017-01-26 | $21.08 | $32.35 | 38,000 | — | — |
| 2017-01-25 | $21.06 | $32.32 | 44,400 | — | — |
| 2017-01-24 | $21.13 | $32.43 | 33,500 | — | — |
| 2017-01-23 | $21.24 | $32.60 | 17,500 | — | — |
| 2017-01-20 | $21.10 | $32.38 | 33,700 | — | — |
| 2017-01-19 | $21.22 | $32.44 | 40,100 | — | — |
| 2017-01-18 | $21.22 | $32.44 | 26,900 | — | — |
| 2017-01-17 | $21.18 | $32.38 | 28,400 | — | — |
| 2017-01-13 | $21.09 | $32.24 | 38,200 | — | — |
| 2017-01-12 | $21.17 | $32.36 | 28,000 | — | — |
| 2017-01-11 | $21.07 | $32.21 | 47,600 | — | — |
| 2017-01-10 | $21.05 | $32.18 | 18,600 | — | — |
| 2017-01-09 | $21.03 | $32.15 | 43,400 | — | — |
| 2017-01-06 | $20.85 | $31.87 | 57,000 | — | — |
| 2017-01-05 | $20.93 | $31.99 | 55,000 | — | — |
| 2017-01-04 | $20.88 | $31.92 | 78,800 | — | — |
| 2017-01-03 | $20.81 | $31.81 | 33,100 | — | — |