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
- 2013-10-02 to 2026-09-02
- 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 | $20.68 | $22.59 | 15,400 | — | — |
| 2017-12-28 | $20.48 | $22.38 | 25,500 | — | — |
| 2017-12-27 | $20.47 | $22.36 | 17,700 | — | — |
| 2017-12-26 | $20.21 | $22.08 | 26,500 | — | — |
| 2017-12-22 | $20.11 | $21.97 | 15,000 | — | — |
| 2017-12-21 | $20.09 | $21.95 | 4,700 | — | — |
| 2017-12-20 | $20.19 | $22.06 | 11,500 | — | — |
| 2017-12-19 | $20.37 | $22.26 | 8,200 | — | — |
| 2017-12-18 | $20.72 | $22.64 | 13,400 | — | — |
| 2017-12-15 | $20.56 | $22.46 | 16,500 | — | — |
| 2017-12-14 | $20.32 | $22.20 | 17,600 | — | — |
| 2017-12-13 | $20.48 | $22.26 | 12,000 | — | — |
| 2017-12-12 | $20.38 | $22.15 | 5,000 | — | — |
| 2017-12-11 | $20.33 | $22.10 | 1,900 | — | — |
| 2017-12-08 | $20.21 | $21.97 | 7,000 | — | — |
| 2017-12-07 | $20.29 | $22.05 | 800 | — | — |
| 2017-12-06 | $20.23 | $21.99 | 1,500 | — | — |
| 2017-12-05 | $20.20 | $21.96 | 14,300 | — | — |
| 2017-12-04 | $20.50 | $22.28 | 2,600 | — | — |
| 2017-12-01 | $20.13 | $21.88 | 13,700 | — | — |
| 2017-11-30 | $20.25 | $22.01 | 8,800 | — | — |
| 2017-11-29 | $20.19 | $21.95 | 11,000 | — | — |
| 2017-11-28 | $20.22 | $21.98 | 2,500 | — | — |
| 2017-11-27 | $20.59 | $22.38 | 19,200 | — | — |
| 2017-11-24 | $20.31 | $22.08 | 900 | — | — |
| 2017-11-22 | $20.57 | $22.36 | 6,200 | — | — |
| 2017-11-21 | $20.48 | $22.26 | 900 | — | — |
| 2017-11-20 | $20.42 | $22.20 | 7,700 | — | — |
| 2017-11-17 | $20.37 | $22.14 | 2,800 | — | — |
| 2017-11-16 | $20.55 | $22.34 | 3,300 | — | — |
| 2017-11-15 | $20.21 | $21.97 | 18,600 | — | — |
| 2017-11-14 | $20.40 | $22.17 | 9,100 | — | — |
| 2017-11-13 | $20.50 | $22.28 | 26,100 | — | — |
| 2017-11-10 | $20.45 | $22.23 | 11,700 | — | — |
| 2017-11-09 | $20.44 | $22.22 | 20,400 | — | — |
| 2017-11-08 | $20.32 | $22.09 | 7,300 | — | — |
| 2017-11-07 | $20.37 | $22.14 | 7,000 | — | — |
| 2017-11-06 | $20.12 | $21.87 | 11,500 | — | — |
| 2017-11-03 | $19.94 | $21.67 | 2,200 | — | — |
| 2017-11-02 | $20.12 | $21.87 | 12,100 | — | — |
| 2017-11-01 | $20.02 | $21.76 | 12,700 | — | — |
| 2017-10-31 | $19.92 | $21.65 | 12,400 | — | — |
| 2017-10-30 | $20.10 | $21.85 | 1,500 | — | — |
| 2017-10-27 | $20.12 | $21.87 | 10,000 | — | — |
| 2017-10-26 | $19.97 | $21.71 | 3,900 | — | — |
| 2017-10-25 | $20.01 | $21.75 | 4,300 | — | — |
| 2017-10-24 | $20.41 | $22.19 | 2,600 | — | — |
| 2017-10-23 | $20.50 | $22.28 | 9,300 | — | — |
| 2017-10-20 | $20.32 | $22.09 | 1,300 | — | — |
| 2017-10-19 | $20.57 | $22.36 | 2,200 | — | — |
| 2017-10-18 | $20.83 | $22.64 | 17,400 | — | — |
| 2017-10-17 | $20.97 | $22.79 | 41,300 | — | — |
| 2017-10-16 | $20.79 | $22.60 | 24,200 | — | — |
| 2017-10-13 | $20.77 | $22.58 | 2,200 | — | — |
| 2017-10-12 | $20.70 | $22.50 | 3,900 | — | — |
| 2017-10-11 | $20.67 | $22.47 | 18,800 | — | — |
| 2017-10-10 | $20.50 | $22.28 | 14,800 | — | — |
| 2017-10-09 | $20.53 | $22.32 | 16,400 | — | — |
| 2017-10-06 | $20.66 | $22.46 | 5,800 | — | — |
| 2017-10-05 | $20.64 | $22.44 | 4,400 | — | — |
| 2017-10-04 | $20.50 | $22.28 | 16,400 | — | — |
| 2017-10-03 | $20.28 | $22.04 | 5,000 | — | — |
| 2017-10-02 | $20.30 | $22.07 | 3,900 | — | — |
| 2017-09-29 | $20.46 | $22.24 | 6,400 | — | — |
| 2017-09-28 | $20.34 | $22.11 | 13,900 | — | — |
| 2017-09-27 | $20.28 | $22.04 | 17,600 | — | — |
| 2017-09-26 | $20.50 | $22.28 | 34,400 | — | — |
| 2017-09-25 | $20.36 | $22.13 | 6,100 | — | — |
| 2017-09-22 | $20.23 | $21.99 | 5,700 | — | — |
| 2017-09-21 | $20.40 | $22.17 | 2,300 | — | — |
| 2017-09-20 | $20.23 | $21.99 | 3,200 | — | — |
| 2017-09-19 | $20.20 | $21.96 | 5,600 | — | — |
| 2017-09-18 | $20.37 | $22.14 | 26,400 | — | — |
| 2017-09-15 | $20.44 | $22.22 | 4,100 | — | — |
| 2017-09-14 | $20.38 | $22.15 | 900 | — | — |
| 2017-09-13 | $20.25 | $21.90 | 3,300 | — | — |
| 2017-09-12 | $20.21 | $21.85 | 1,800 | — | — |
| 2017-09-11 | $20.40 | $22.06 | 1,100 | — | — |
| 2017-09-08 | $20.34 | $21.99 | 4,100 | — | — |
| 2017-09-07 | $20.42 | $22.08 | 7,200 | — | — |
| 2017-09-06 | $20.39 | $22.05 | 18,600 | — | — |
| 2017-09-05 | $20.41 | $22.07 | 18,900 | — | — |
| 2017-09-01 | $20.42 | $22.08 | 6,800 | — | — |
| 2017-08-31 | $20.32 | $21.97 | 3,200 | — | — |
| 2017-08-30 | $20.29 | $21.94 | 11,200 | — | — |
| 2017-08-29 | $20.21 | $21.85 | 800 | — | — |
| 2017-08-28 | $20.21 | $21.85 | 800 | — | — |
| 2017-08-25 | $20.44 | $22.10 | 5,800 | — | — |
| 2017-08-24 | $20.17 | $21.81 | 5,800 | — | — |
| 2017-08-23 | $20.50 | $22.17 | 6,000 | — | — |
| 2017-08-22 | $20.43 | $22.09 | 0 | — | — |
| 2017-08-21 | $20.43 | $22.09 | 6,400 | — | — |
| 2017-08-18 | $20.45 | $22.11 | 1,300 | — | — |
| 2017-08-17 | $20.62 | $22.30 | 7,500 | — | — |
| 2017-08-16 | $21.25 | $22.98 | 12,900 | — | — |
| 2017-08-15 | $20.64 | $22.32 | 0 | — | — |
| 2017-08-14 | $20.64 | $22.32 | 17,700 | — | — |
| 2017-08-11 | $20.12 | $21.76 | 5,000 | — | — |
| 2017-08-10 | $20.33 | $21.98 | 21,400 | — | — |
| 2017-08-09 | $20.61 | $22.29 | 3,000 | — | — |
| 2017-08-08 | $20.58 | $22.25 | 4,100 | — | — |
| 2017-08-07 | $20.75 | $22.44 | 6,100 | — | — |
| 2017-08-04 | $21.03 | $22.74 | 5,900 | — | — |
| 2017-08-03 | $20.95 | $22.65 | 12,900 | — | — |
| 2017-08-02 | $20.93 | $22.63 | 27,500 | — | — |
| 2017-08-01 | $20.86 | $22.56 | 18,600 | — | — |
| 2017-07-31 | $20.83 | $22.52 | 4,300 | — | — |
| 2017-07-28 | $20.53 | $22.20 | 26,300 | — | — |
| 2017-07-27 | $20.64 | $22.32 | 14,400 | — | — |
| 2017-07-26 | $20.09 | $21.72 | 10,600 | — | — |
| 2017-07-25 | $19.99 | $21.62 | 3,300 | — | — |
| 2017-07-24 | $20.01 | $21.64 | 3,800 | — | — |
| 2017-07-21 | $20.03 | $21.66 | 8,000 | — | — |
| 2017-07-20 | $20.20 | $21.84 | 2,500 | — | — |
| 2017-07-19 | $20.45 | $22.11 | 36,400 | — | — |
| 2017-07-18 | $20.40 | $22.06 | 900 | — | — |
| 2017-07-17 | $20.51 | $22.18 | 32,100 | — | — |
| 2017-07-14 | $20.49 | $22.16 | 6,400 | — | — |
| 2017-07-13 | $20.25 | $21.90 | 12,800 | — | — |
| 2017-07-12 | $20.04 | $21.67 | 7,000 | — | — |
| 2017-07-11 | $19.79 | $21.40 | 16,400 | — | — |
| 2017-07-10 | $19.75 | $21.36 | 2,200 | — | — |
| 2017-07-07 | $20.35 | $22.01 | 2,500 | — | — |
| 2017-07-06 | $20.85 | $22.55 | 0 | — | — |
| 2017-07-05 | $20.85 | $22.55 | 5,700 | — | — |
| 2017-07-03 | $20.72 | $22.41 | 1,300 | — | — |
| 2017-06-30 | $20.77 | $22.46 | 11,600 | — | — |
| 2017-06-29 | $20.62 | $22.30 | 13,800 | — | — |
| 2017-06-28 | $20.62 | $22.30 | 14,400 | — | — |
| 2017-06-27 | $20.95 | $22.65 | 6,000 | — | — |
| 2017-06-26 | $21.10 | $22.82 | 29,100 | — | — |
| 2017-06-23 | $21.01 | $22.72 | 12,300 | — | — |
| 2017-06-22 | $21.08 | $22.79 | 1,100 | — | — |
| 2017-06-21 | $20.98 | $22.69 | 700 | — | — |
| 2017-06-20 | $21.19 | $22.91 | 3,700 | — | — |
| 2017-06-19 | $21.11 | $22.83 | 13,500 | — | — |
| 2017-06-16 | $21.20 | $22.92 | 27,800 | — | — |
| 2017-06-15 | $21.09 | $22.81 | 11,000 | — | — |
| 2017-06-14 | $21.28 | $23.01 | 4,700 | — | — |
| 2017-06-13 | $21.17 | $22.89 | 3,600 | — | — |
| 2017-06-12 | $21.46 | $23.09 | 11,200 | — | — |
| 2017-06-09 | $21.14 | $22.75 | 13,500 | — | — |
| 2017-06-08 | $21.01 | $22.61 | 3,900 | — | — |
| 2017-06-07 | $21.06 | $22.66 | 8,600 | — | — |
| 2017-06-06 | $20.72 | $22.30 | 100 | — | — |
| 2017-06-05 | $20.95 | $22.54 | 500 | — | — |
| 2017-06-02 | $21.20 | $22.81 | 10,500 | — | — |
| 2017-06-01 | $20.95 | $22.54 | 21,900 | — | — |
| 2017-05-31 | $20.67 | $22.24 | 17,000 | — | — |
| 2017-05-30 | $20.66 | $22.23 | 2,000 | — | — |
| 2017-05-26 | $20.71 | $22.28 | 11,300 | — | — |
| 2017-05-25 | $21.00 | $22.60 | 7,300 | — | — |
| 2017-05-24 | $20.90 | $22.49 | 5,200 | — | — |
| 2017-05-23 | $20.65 | $22.22 | 3,200 | — | — |
| 2017-05-22 | $20.64 | $22.21 | 14,000 | — | — |
| 2017-05-19 | $20.63 | $22.20 | 3,900 | — | — |
| 2017-05-18 | $20.52 | $22.08 | 5,500 | — | — |
| 2017-05-17 | $20.41 | $21.96 | 30,700 | — | — |
| 2017-05-16 | $20.51 | $22.07 | 4,800 | — | — |
| 2017-05-15 | $20.50 | $22.06 | 3,200 | — | — |
| 2017-05-12 | $20.48 | $22.04 | 2,800 | — | — |
| 2017-05-11 | $20.54 | $22.10 | 7,000 | — | — |
| 2017-05-10 | $21.01 | $22.61 | 13,600 | — | — |
| 2017-05-09 | $20.64 | $22.21 | 5,200 | — | — |
| 2017-05-08 | $20.66 | $22.23 | 4,600 | — | — |
| 2017-05-05 | $20.90 | $22.49 | 12,000 | — | — |
| 2017-05-04 | $20.47 | $22.03 | 9,300 | — | — |
| 2017-05-03 | $20.51 | $22.07 | 4,600 | — | — |
| 2017-05-02 | $20.78 | $22.36 | 9,800 | — | — |
| 2017-05-01 | $20.85 | $22.44 | 31,200 | — | — |
| 2017-04-28 | $20.65 | $22.22 | 26,600 | — | — |
| 2017-04-27 | $20.79 | $22.37 | 13,600 | — | — |
| 2017-04-26 | $21.18 | $22.79 | 16,900 | — | — |
| 2017-04-25 | $21.46 | $23.09 | 15,100 | — | — |
| 2017-04-24 | $21.34 | $22.96 | 6,400 | — | — |
| 2017-04-21 | $21.50 | $23.13 | 14,100 | — | — |
| 2017-04-20 | $21.38 | $23.01 | 17,500 | — | — |
| 2017-04-19 | $21.50 | $23.13 | 9,400 | — | — |
| 2017-04-18 | $21.46 | $23.09 | 24,700 | — | — |
| 2017-04-17 | $21.49 | $23.12 | 21,200 | — | — |
| 2017-04-13 | $21.21 | $22.82 | 10,400 | — | — |
| 2017-04-12 | $21.45 | $23.08 | 42,700 | — | — |
| 2017-04-11 | $21.50 | $23.13 | 18,100 | — | — |
| 2017-04-10 | $21.18 | $22.79 | 21,200 | — | — |
| 2017-04-07 | $21.06 | $22.66 | 10,500 | — | — |
| 2017-04-06 | $21.01 | $22.61 | 13,900 | — | — |
| 2017-04-05 | $20.78 | $22.36 | 3,000 | — | — |
| 2017-04-04 | $20.81 | $22.39 | 8,500 | — | — |
| 2017-04-03 | $20.65 | $22.22 | 5,500 | — | — |
| 2017-03-31 | $20.76 | $22.34 | 76,800 | — | — |
| 2017-03-30 | $20.46 | $22.02 | 20,500 | — | — |
| 2017-03-29 | $20.44 | $21.99 | 1,400 | — | — |
| 2017-03-28 | $20.40 | $21.95 | 6,200 | — | — |
| 2017-03-27 | $20.51 | $22.07 | 18,200 | — | — |
| 2017-03-24 | $20.75 | $22.33 | 7,300 | — | — |
| 2017-03-23 | $20.68 | $22.25 | 19,100 | — | — |
| 2017-03-22 | $20.51 | $22.07 | 40,300 | — | — |
| 2017-03-21 | $20.50 | $22.06 | 36,300 | — | — |
| 2017-03-20 | $20.45 | $22.01 | 14,000 | — | — |
| 2017-03-17 | $20.45 | $22.01 | 15,900 | — | — |
| 2017-03-16 | $20.41 | $21.96 | 18,000 | — | — |
| 2017-03-15 | $20.41 | $21.96 | 31,800 | — | — |
| 2017-03-14 | $20.09 | $21.62 | 27,000 | — | — |
| 2017-03-13 | $20.17 | $21.70 | 25,300 | — | — |
| 2017-03-10 | $20.26 | $21.69 | 15,900 | — | — |
| 2017-03-09 | $20.31 | $21.74 | 12,500 | — | — |
| 2017-03-08 | $19.79 | $21.18 | 6,800 | — | — |
| 2017-03-07 | $20.93 | $22.40 | 11,500 | — | — |
| 2017-03-06 | $20.05 | $21.46 | 7,000 | — | — |
| 2017-03-03 | $21.10 | $22.59 | 4,900 | — | — |
| 2017-03-02 | $21.10 | $22.59 | 6,200 | — | — |
| 2017-03-01 | $21.59 | $23.11 | 11,500 | — | — |
| 2017-02-28 | $21.74 | $23.27 | 7,800 | — | — |
| 2017-02-27 | $21.80 | $23.34 | 19,500 | — | — |
| 2017-02-24 | $21.62 | $23.14 | 11,800 | — | — |
| 2017-02-23 | $21.61 | $23.13 | 17,000 | — | — |
| 2017-02-22 | $21.44 | $22.95 | 19,800 | — | — |
| 2017-02-21 | $21.33 | $22.83 | 36,600 | — | — |
| 2017-02-17 | $20.98 | $22.46 | 29,700 | — | — |
| 2017-02-16 | $20.67 | $22.13 | 13,600 | — | — |
| 2017-02-15 | $20.61 | $22.06 | 15,000 | — | — |
| 2017-02-14 | $20.80 | $22.27 | 13,700 | — | — |
| 2017-02-13 | $20.77 | $22.23 | 6,500 | — | — |
| 2017-02-10 | $20.71 | $22.17 | 18,900 | — | — |
| 2017-02-09 | $20.38 | $21.82 | 23,100 | — | — |
| 2017-02-08 | $20.47 | $21.91 | 16,500 | — | — |
| 2017-02-07 | $20.17 | $21.59 | 3,500 | — | — |
| 2017-02-06 | $20.49 | $21.93 | 5,600 | — | — |
| 2017-02-03 | $20.30 | $21.73 | 30,500 | — | — |
| 2017-02-02 | $20.06 | $21.47 | 8,700 | — | — |
| 2017-02-01 | $19.88 | $21.28 | 5,400 | — | — |
| 2017-01-31 | $20.42 | $21.86 | 9,900 | — | — |
| 2017-01-30 | $20.34 | $21.77 | 19,400 | — | — |
| 2017-01-27 | $20.41 | $21.85 | 36,600 | — | — |
| 2017-01-26 | $20.62 | $22.07 | 8,700 | — | — |
| 2017-01-25 | $20.72 | $22.18 | 36,200 | — | — |
| 2017-01-24 | $20.31 | $21.74 | 4,800 | — | — |
| 2017-01-23 | $20.43 | $21.87 | 7,700 | — | — |
| 2017-01-20 | $20.11 | $21.53 | 10,100 | — | — |
| 2017-01-19 | $20.07 | $21.48 | 5,100 | — | — |
| 2017-01-18 | $20.20 | $21.62 | 20,200 | — | — |
| 2017-01-17 | $20.06 | $21.47 | 26,800 | — | — |
| 2017-01-13 | $19.68 | $21.07 | 6,500 | — | — |
| 2017-01-12 | $19.71 | $21.10 | 19,700 | — | — |
| 2017-01-11 | $19.63 | $21.01 | 25,900 | — | — |
| 2017-01-10 | $19.90 | $21.30 | 11,800 | — | — |
| 2017-01-09 | $19.65 | $21.03 | 25,900 | — | — |
| 2017-01-06 | $20.21 | $21.63 | 17,400 | — | — |
| 2017-01-05 | $20.12 | $21.54 | 1,100 | — | — |
| 2017-01-04 | $20.34 | $21.77 | 18,900 | — | — |
| 2017-01-03 | $20.19 | $21.61 | 17,800 | — | — |