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
- 2005-11-09 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 | $22.12 | $27.90 | 21,600 | — | — |
| 2017-12-28 | $22.36 | $28.20 | 8,000 | — | — |
| 2017-12-27 | $22.40 | $28.26 | 3,900 | — | — |
| 2017-12-26 | $22.40 | $28.26 | 24,800 | — | — |
| 2017-12-22 | $22.51 | $28.39 | 5,000 | — | — |
| 2017-12-21 | $22.74 | $28.68 | 7,700 | — | — |
| 2017-12-20 | $22.54 | $28.43 | 12,700 | — | — |
| 2017-12-19 | $22.80 | $28.76 | 17,700 | — | — |
| 2017-12-18 | $23.00 | $29.01 | 26,600 | — | — |
| 2017-12-15 | $22.70 | $28.63 | 49,000 | — | — |
| 2017-12-14 | $22.32 | $28.15 | 14,700 | — | — |
| 2017-12-13 | $22.60 | $28.51 | 6,900 | — | — |
| 2017-12-12 | $22.58 | $28.48 | 7,200 | — | — |
| 2017-12-11 | $22.75 | $28.70 | 17,200 | — | — |
| 2017-12-08 | $23.15 | $29.20 | 8,500 | — | — |
| 2017-12-07 | $23.40 | $29.52 | 14,000 | — | — |
| 2017-12-06 | $23.45 | $29.58 | 7,500 | — | — |
| 2017-12-05 | $23.51 | $29.66 | 21,400 | — | — |
| 2017-12-04 | $23.48 | $29.62 | 7,400 | — | — |
| 2017-12-01 | $23.19 | $29.25 | 10,400 | — | — |
| 2017-11-30 | $23.37 | $29.48 | 16,800 | — | — |
| 2017-11-29 | $23.82 | $30.05 | 16,400 | — | — |
| 2017-11-28 | $23.38 | $29.49 | 23,300 | — | — |
| 2017-11-27 | $23.15 | $29.20 | 11,100 | — | — |
| 2017-11-24 | $23.06 | $29.09 | 6,700 | — | — |
| 2017-11-22 | $23.03 | $29.05 | 8,000 | — | — |
| 2017-11-21 | $23.08 | $29.11 | 11,500 | — | — |
| 2017-11-20 | $22.81 | $28.77 | 9,400 | — | — |
| 2017-11-17 | $22.74 | $28.68 | 13,100 | — | — |
| 2017-11-16 | $22.42 | $28.28 | 12,200 | — | — |
| 2017-11-15 | $21.87 | $27.59 | 13,700 | — | — |
| 2017-11-14 | $21.79 | $27.49 | 11,500 | — | — |
| 2017-11-13 | $21.36 | $26.94 | 5,900 | — | — |
| 2017-11-10 | $21.26 | $26.82 | 8,700 | — | — |
| 2017-11-09 | $21.65 | $27.31 | 27,500 | — | — |
| 2017-11-08 | $21.15 | $26.68 | 14,100 | — | — |
| 2017-11-07 | $21.32 | $26.89 | 20,700 | — | — |
| 2017-11-06 | $22.05 | $27.81 | 16,000 | — | — |
| 2017-11-03 | $22.01 | $27.76 | 12,200 | — | — |
| 2017-11-02 | $22.37 | $28.05 | 25,600 | — | — |
| 2017-11-01 | $21.99 | $27.58 | 34,100 | — | — |
| 2017-10-31 | $22.23 | $27.88 | 17,600 | — | — |
| 2017-10-30 | $21.94 | $27.51 | 13,800 | — | — |
| 2017-10-27 | $22.57 | $28.30 | 33,000 | — | — |
| 2017-10-26 | $22.90 | $28.72 | 4,400 | — | — |
| 2017-10-25 | $22.77 | $28.55 | 8,700 | — | — |
| 2017-10-24 | $22.95 | $28.78 | 14,000 | — | — |
| 2017-10-23 | $22.50 | $28.22 | 25,700 | — | — |
| 2017-10-20 | $22.80 | $28.59 | 17,600 | — | — |
| 2017-10-19 | $22.78 | $28.57 | 10,200 | — | — |
| 2017-10-18 | $22.72 | $28.49 | 10,300 | — | — |
| 2017-10-17 | $22.68 | $28.44 | 13,500 | — | — |
| 2017-10-16 | $22.89 | $28.71 | 25,600 | — | — |
| 2017-10-13 | $22.57 | $28.30 | 18,600 | — | — |
| 2017-10-12 | $22.65 | $28.40 | 21,800 | — | — |
| 2017-10-11 | $22.70 | $28.47 | 17,300 | — | — |
| 2017-10-10 | $22.87 | $28.68 | 11,800 | — | — |
| 2017-10-09 | $22.65 | $28.40 | 5,300 | — | — |
| 2017-10-06 | $22.44 | $28.14 | 25,400 | — | — |
| 2017-10-05 | $22.60 | $28.34 | 12,400 | — | — |
| 2017-10-04 | $22.48 | $28.19 | 8,500 | — | — |
| 2017-10-03 | $22.84 | $28.64 | 29,500 | — | — |
| 2017-10-02 | $22.98 | $28.82 | 25,700 | — | — |
| 2017-09-29 | $22.75 | $28.53 | 29,100 | — | — |
| 2017-09-28 | $22.64 | $28.39 | 20,400 | — | — |
| 2017-09-27 | $22.60 | $28.34 | 35,000 | — | — |
| 2017-09-26 | $22.00 | $27.59 | 22,800 | — | — |
| 2017-09-25 | $21.50 | $26.96 | 23,200 | — | — |
| 2017-09-22 | $21.70 | $27.21 | 28,200 | — | — |
| 2017-09-21 | $21.52 | $26.99 | 47,500 | — | — |
| 2017-09-20 | $21.50 | $26.96 | 50,600 | — | — |
| 2017-09-19 | $21.36 | $26.79 | 21,600 | — | — |
| 2017-09-18 | $21.48 | $26.94 | 13,400 | — | — |
| 2017-09-15 | $21.28 | $26.69 | 27,500 | — | — |
| 2017-09-14 | $21.29 | $26.70 | 8,700 | — | — |
| 2017-09-13 | $21.20 | $26.59 | 14,700 | — | — |
| 2017-09-12 | $21.39 | $26.82 | 5,900 | — | — |
| 2017-09-11 | $21.44 | $26.89 | 6,900 | — | — |
| 2017-09-08 | $20.91 | $26.22 | 13,400 | — | — |
| 2017-09-07 | $20.79 | $26.07 | 8,900 | — | — |
| 2017-09-06 | $21.27 | $26.67 | 6,800 | — | — |
| 2017-09-05 | $21.45 | $26.90 | 12,100 | — | — |
| 2017-09-01 | $21.44 | $26.89 | 3,600 | — | — |
| 2017-08-31 | $21.31 | $26.72 | 21,900 | — | — |
| 2017-08-30 | $21.14 | $26.51 | 21,200 | — | — |
| 2017-08-29 | $21.12 | $26.49 | 10,100 | — | — |
| 2017-08-28 | $21.02 | $26.36 | 3,900 | — | — |
| 2017-08-25 | $21.15 | $26.52 | 9,900 | — | — |
| 2017-08-24 | $21.07 | $26.42 | 2,800 | — | — |
| 2017-08-23 | $20.90 | $26.21 | 7,600 | — | — |
| 2017-08-22 | $21.15 | $26.52 | 9,800 | — | — |
| 2017-08-21 | $21.12 | $26.49 | 9,500 | — | — |
| 2017-08-18 | $21.12 | $26.49 | 9,000 | — | — |
| 2017-08-17 | $21.12 | $26.49 | 11,400 | — | — |
| 2017-08-16 | $21.35 | $26.77 | 15,300 | — | — |
| 2017-08-15 | $21.28 | $26.69 | 14,100 | — | — |
| 2017-08-14 | $21.28 | $26.69 | 22,800 | — | — |
| 2017-08-11 | $20.89 | $26.20 | 9,100 | — | — |
| 2017-08-10 | $21.17 | $26.55 | 21,400 | — | — |
| 2017-08-09 | $21.04 | $26.39 | 27,000 | — | — |
| 2017-08-08 | $21.30 | $26.71 | 18,900 | — | — |
| 2017-08-07 | $21.21 | $26.60 | 81,400 | — | — |
| 2017-08-04 | $21.18 | $26.56 | 9,500 | — | — |
| 2017-08-03 | $21.28 | $26.69 | 27,200 | — | — |
| 2017-08-02 | $21.29 | $26.54 | 13,500 | — | — |
| 2017-08-01 | $21.41 | $26.69 | 15,000 | — | — |
| 2017-07-31 | $21.26 | $26.50 | 27,300 | — | — |
| 2017-07-28 | $21.46 | $26.75 | 31,700 | — | — |
| 2017-07-27 | $22.52 | $28.07 | 7,400 | — | — |
| 2017-07-26 | $22.55 | $28.11 | 8,700 | — | — |
| 2017-07-25 | $22.78 | $28.39 | 14,400 | — | — |
| 2017-07-24 | $22.57 | $28.13 | 10,400 | — | — |
| 2017-07-21 | $22.80 | $28.42 | 12,900 | — | — |
| 2017-07-20 | $22.95 | $28.60 | 2,500 | — | — |
| 2017-07-19 | $22.88 | $28.52 | 4,600 | — | — |
| 2017-07-18 | $22.72 | $28.32 | 4,700 | — | — |
| 2017-07-17 | $22.88 | $28.52 | 15,400 | — | — |
| 2017-07-14 | $22.96 | $28.62 | 21,900 | — | — |
| 2017-07-13 | $23.30 | $29.04 | 10,100 | — | — |
| 2017-07-12 | $23.13 | $28.83 | 10,300 | — | — |
| 2017-07-11 | $23.24 | $28.97 | 8,900 | — | — |
| 2017-07-10 | $23.55 | $29.35 | 10,900 | — | — |
| 2017-07-07 | $23.60 | $29.42 | 12,400 | — | — |
| 2017-07-06 | $23.49 | $29.28 | 10,300 | — | — |
| 2017-07-05 | $23.46 | $29.24 | 7,700 | — | — |
| 2017-07-03 | $23.50 | $29.29 | 12,300 | — | — |
| 2017-06-30 | $23.08 | $28.77 | 13,900 | — | — |
| 2017-06-29 | $23.34 | $29.09 | 57,400 | — | — |
| 2017-06-28 | $23.04 | $28.72 | 11,000 | — | — |
| 2017-06-27 | $23.00 | $28.67 | 57,800 | — | — |
| 2017-06-26 | $22.95 | $28.60 | 15,900 | — | — |
| 2017-06-23 | $22.97 | $28.63 | 74,800 | — | — |
| 2017-06-22 | $22.72 | $28.32 | 7,200 | — | — |
| 2017-06-21 | $22.81 | $28.43 | 12,700 | — | — |
| 2017-06-20 | $23.23 | $28.95 | 34,500 | — | — |
| 2017-06-19 | $23.55 | $29.35 | 15,200 | — | — |
| 2017-06-16 | $23.93 | $29.83 | 30,400 | — | — |
| 2017-06-15 | $24.40 | $30.41 | 58,600 | — | — |
| 2017-06-14 | $24.77 | $30.87 | 8,000 | — | — |
| 2017-06-13 | $24.64 | $30.71 | 9,200 | — | — |
| 2017-06-12 | $24.45 | $30.47 | 16,600 | — | — |
| 2017-06-09 | $24.99 | $31.15 | 23,400 | — | — |
| 2017-06-08 | $23.89 | $29.78 | 20,500 | — | — |
| 2017-06-07 | $23.19 | $28.90 | 21,000 | — | — |
| 2017-06-06 | $22.90 | $28.54 | 11,600 | — | — |
| 2017-06-05 | $23.07 | $28.75 | 18,400 | — | — |
| 2017-06-02 | $23.05 | $28.73 | 36,700 | — | — |
| 2017-06-01 | $23.07 | $28.75 | 30,500 | — | — |
| 2017-05-31 | $22.85 | $28.48 | 18,900 | — | — |
| 2017-05-30 | $23.01 | $28.68 | 11,200 | — | — |
| 2017-05-26 | $23.07 | $28.75 | 11,900 | — | — |
| 2017-05-25 | $23.22 | $28.94 | 17,300 | — | — |
| 2017-05-24 | $23.18 | $28.89 | 17,500 | — | — |
| 2017-05-23 | $23.31 | $29.05 | 25,500 | — | — |
| 2017-05-22 | $23.33 | $29.08 | 17,800 | — | — |
| 2017-05-19 | $23.17 | $28.88 | 21,700 | — | — |
| 2017-05-18 | $23.16 | $28.87 | 14,400 | — | — |
| 2017-05-17 | $23.03 | $28.70 | 21,400 | — | — |
| 2017-05-16 | $23.89 | $29.78 | 20,300 | — | — |
| 2017-05-15 | $23.99 | $29.90 | 26,000 | — | — |
| 2017-05-12 | $23.96 | $29.86 | 33,700 | — | — |
| 2017-05-11 | $23.75 | $29.60 | 23,000 | — | — |
| 2017-05-10 | $24.49 | $30.52 | 11,300 | — | — |
| 2017-05-09 | $24.59 | $30.65 | 21,000 | — | — |
| 2017-05-08 | $24.71 | $30.64 | 11,900 | — | — |
| 2017-05-05 | $24.90 | $30.87 | 11,800 | — | — |
| 2017-05-04 | $25.01 | $31.01 | 36,500 | — | — |
| 2017-05-03 | $24.99 | $30.98 | 81,700 | — | — |
| 2017-05-02 | $25.13 | $31.16 | 42,800 | — | — |
| 2017-05-01 | $26.05 | $32.30 | 101,200 | — | — |
| 2017-04-28 | $26.57 | $32.94 | 30,500 | — | — |
| 2017-04-27 | $28.31 | $35.10 | 11,600 | — | — |
| 2017-04-26 | $28.16 | $34.91 | 18,000 | — | — |
| 2017-04-25 | $27.21 | $33.74 | 11,600 | — | — |
| 2017-04-24 | $26.98 | $33.45 | 14,100 | — | — |
| 2017-04-21 | $26.34 | $32.66 | 13,900 | — | — |
| 2017-04-20 | $26.05 | $32.30 | 13,000 | — | — |
| 2017-04-19 | $25.87 | $32.07 | 11,300 | — | — |
| 2017-04-18 | $25.97 | $32.20 | 13,900 | — | — |
| 2017-04-17 | $25.64 | $31.79 | 9,200 | — | — |
| 2017-04-13 | $25.38 | $31.47 | 12,700 | — | — |
| 2017-04-12 | $25.55 | $31.68 | 6,200 | — | — |
| 2017-04-11 | $25.94 | $32.16 | 4,000 | — | — |
| 2017-04-10 | $25.91 | $32.12 | 7,200 | — | — |
| 2017-04-07 | $25.53 | $31.65 | 23,200 | — | — |
| 2017-04-06 | $25.67 | $31.83 | 13,500 | — | — |
| 2017-04-05 | $25.52 | $31.64 | 26,600 | — | — |
| 2017-04-04 | $25.86 | $32.06 | 7,600 | — | — |
| 2017-04-03 | $25.90 | $32.11 | 49,300 | — | — |
| 2017-03-31 | $25.96 | $32.19 | 31,700 | — | — |
| 2017-03-30 | $25.95 | $32.17 | 20,300 | — | — |
| 2017-03-29 | $25.68 | $31.84 | 12,600 | — | — |
| 2017-03-28 | $25.39 | $31.48 | 22,500 | — | — |
| 2017-03-27 | $24.84 | $30.80 | 13,800 | — | — |
| 2017-03-24 | $24.79 | $30.74 | 12,100 | — | — |
| 2017-03-23 | $24.67 | $30.59 | 17,600 | — | — |
| 2017-03-22 | $24.43 | $30.29 | 24,900 | — | — |
| 2017-03-21 | $24.68 | $30.60 | 20,900 | — | — |
| 2017-03-20 | $25.80 | $31.99 | 29,500 | — | — |
| 2017-03-17 | $25.78 | $31.96 | 107,800 | — | — |
| 2017-03-16 | $25.47 | $31.58 | 26,200 | — | — |
| 2017-03-15 | $25.28 | $31.34 | 15,000 | — | — |
| 2017-03-14 | $25.30 | $31.37 | 19,900 | — | — |
| 2017-03-13 | $25.25 | $31.31 | 12,700 | — | — |
| 2017-03-10 | $25.22 | $31.27 | 15,600 | — | — |
| 2017-03-09 | $25.26 | $31.32 | 7,700 | — | — |
| 2017-03-08 | $25.14 | $31.17 | 16,700 | — | — |
| 2017-03-07 | $25.07 | $31.08 | 35,800 | — | — |
| 2017-03-06 | $24.86 | $30.82 | 17,300 | — | — |
| 2017-03-03 | $24.93 | $30.91 | 11,300 | — | — |
| 2017-03-02 | $24.98 | $30.97 | 22,400 | — | — |
| 2017-03-01 | $25.68 | $31.84 | 13,400 | — | — |
| 2017-02-28 | $25.22 | $31.27 | 15,200 | — | — |
| 2017-02-27 | $25.58 | $31.72 | 13,300 | — | — |
| 2017-02-24 | $25.64 | $31.79 | 20,800 | — | — |
| 2017-02-23 | $26.28 | $32.58 | 8,200 | — | — |
| 2017-02-22 | $26.12 | $32.38 | 12,500 | — | — |
| 2017-02-21 | $25.72 | $31.89 | 40,200 | — | — |
| 2017-02-17 | $25.70 | $31.86 | 41,700 | — | — |
| 2017-02-16 | $25.52 | $31.64 | 62,000 | — | — |
| 2017-02-15 | $25.32 | $31.39 | 15,400 | — | — |
| 2017-02-14 | $25.21 | $31.26 | 9,000 | — | — |
| 2017-02-13 | $25.11 | $31.13 | 7,800 | — | — |
| 2017-02-10 | $25.30 | $31.37 | 12,700 | — | — |
| 2017-02-09 | $24.64 | $30.55 | 23,200 | — | — |
| 2017-02-08 | $24.33 | $30.17 | 12,000 | — | — |
| 2017-02-07 | $24.36 | $30.04 | 26,600 | — | — |
| 2017-02-06 | $24.45 | $30.15 | 10,600 | — | — |
| 2017-02-03 | $24.45 | $30.15 | 12,700 | — | — |
| 2017-02-02 | $24.04 | $29.65 | 31,300 | — | — |
| 2017-02-01 | $24.35 | $30.03 | 26,400 | — | — |
| 2017-01-31 | $24.23 | $29.88 | 40,900 | — | — |
| 2017-01-30 | $24.66 | $30.41 | 12,600 | — | — |
| 2017-01-27 | $25.33 | $31.24 | 36,200 | — | — |
| 2017-01-26 | $24.36 | $30.04 | 42,400 | — | — |
| 2017-01-25 | $24.56 | $30.29 | 20,800 | — | — |
| 2017-01-24 | $24.21 | $29.86 | 15,800 | — | — |
| 2017-01-23 | $24.11 | $29.73 | 20,300 | — | — |
| 2017-01-20 | $24.12 | $29.75 | 13,500 | — | — |
| 2017-01-19 | $23.97 | $29.56 | 13,000 | — | — |
| 2017-01-18 | $24.23 | $29.88 | 4,400 | — | — |
| 2017-01-17 | $24.33 | $30.00 | 16,300 | — | — |
| 2017-01-13 | $24.50 | $30.21 | 31,400 | — | — |
| 2017-01-12 | $24.50 | $30.21 | 80,500 | — | — |
| 2017-01-11 | $24.08 | $29.70 | 11,900 | — | — |
| 2017-01-10 | $24.19 | $29.83 | 13,900 | — | — |
| 2017-01-09 | $23.56 | $29.05 | 103,600 | — | — |
| 2017-01-06 | $23.50 | $28.98 | 5,900 | — | — |
| 2017-01-05 | $23.58 | $29.08 | 18,800 | — | — |
| 2017-01-04 | $23.64 | $29.15 | 26,900 | — | — |
| 2017-01-03 | $23.59 | $29.09 | 9,700 | — | — |