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
- 1999-03-09 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 | $22.60 | $30.85 | 15,300 | — | — |
| 2017-12-28 | $22.65 | $30.92 | 5,600 | — | — |
| 2017-12-27 | $22.70 | $30.99 | 3,800 | — | — |
| 2017-12-26 | $22.80 | $31.13 | 3,700 | — | — |
| 2017-12-22 | $22.85 | $31.19 | 3,800 | — | — |
| 2017-12-21 | $22.90 | $31.26 | 9,200 | — | — |
| 2017-12-20 | $22.60 | $30.85 | 10,100 | — | — |
| 2017-12-19 | $23.20 | $31.67 | 2,300 | — | — |
| 2017-12-18 | $23.10 | $31.54 | 20,400 | — | — |
| 2017-12-15 | $23.60 | $32.22 | 10,900 | — | — |
| 2017-12-14 | $23.30 | $31.81 | 5,700 | — | — |
| 2017-12-13 | $23.50 | $32.08 | 800 | — | — |
| 2017-12-12 | $24.00 | $32.76 | 10,600 | — | — |
| 2017-12-11 | $24.25 | $33.11 | 6,300 | — | — |
| 2017-12-08 | $23.50 | $32.08 | 3,900 | — | — |
| 2017-12-07 | $23.45 | $32.01 | 400 | — | — |
| 2017-12-06 | $23.40 | $31.95 | 3,000 | — | — |
| 2017-12-05 | $23.45 | $32.01 | 6,600 | — | — |
| 2017-12-04 | $23.90 | $32.63 | 2,900 | — | — |
| 2017-12-01 | $24.40 | $33.31 | 1,000 | — | — |
| 2017-11-30 | $24.50 | $33.45 | 2,600 | — | — |
| 2017-11-29 | $24.50 | $33.45 | 1,600 | — | — |
| 2017-11-28 | $23.95 | $32.70 | 1,900 | — | — |
| 2017-11-27 | $23.35 | $31.88 | 5,200 | — | — |
| 2017-11-24 | $23.50 | $32.08 | 800 | — | — |
| 2017-11-22 | $22.87 | $31.22 | 2,400 | — | — |
| 2017-11-21 | $23.20 | $31.67 | 9,500 | — | — |
| 2017-11-20 | $23.75 | $32.42 | 1,300 | — | — |
| 2017-11-17 | $23.15 | $31.60 | 3,600 | — | — |
| 2017-11-16 | $23.10 | $31.54 | 3,500 | — | — |
| 2017-11-15 | $23.15 | $31.60 | 5,200 | — | — |
| 2017-11-14 | $23.25 | $31.74 | 3,100 | — | — |
| 2017-11-13 | $23.15 | $31.60 | 3,100 | — | — |
| 2017-11-10 | $22.90 | $31.26 | 11,000 | — | — |
| 2017-11-09 | $22.80 | $31.13 | 7,600 | — | — |
| 2017-11-08 | $22.55 | $30.78 | 1,300 | — | — |
| 2017-11-07 | $22.65 | $30.92 | 700 | — | — |
| 2017-11-06 | $22.75 | $31.06 | 300 | — | — |
| 2017-11-03 | $22.85 | $31.19 | 4,800 | — | — |
| 2017-11-02 | $22.85 | $31.19 | 2,500 | — | — |
| 2017-11-01 | $22.85 | $31.19 | 3,600 | — | — |
| 2017-10-31 | $22.90 | $31.26 | 2,400 | — | — |
| 2017-10-30 | $22.85 | $31.07 | 1,200 | — | — |
| 2017-10-27 | $22.85 | $31.07 | 50,500 | — | — |
| 2017-10-26 | $22.95 | $31.21 | 400 | — | — |
| 2017-10-25 | $23.40 | $31.82 | 700 | — | — |
| 2017-10-24 | $22.90 | $31.14 | 12,000 | — | — |
| 2017-10-23 | $21.35 | $29.03 | 900 | — | — |
| 2017-10-20 | $22.05 | $29.98 | 1,100 | — | — |
| 2017-10-19 | $22.15 | $30.12 | 300 | — | — |
| 2017-10-18 | $21.75 | $29.58 | 3,100 | — | — |
| 2017-10-17 | $21.70 | $29.51 | 0 | — | — |
| 2017-10-16 | $21.70 | $29.51 | 2,200 | — | — |
| 2017-10-13 | $21.70 | $29.51 | 300 | — | — |
| 2017-10-12 | $21.50 | $29.24 | 3,500 | — | — |
| 2017-10-11 | $21.75 | $29.58 | 4,400 | — | — |
| 2017-10-10 | $21.50 | $29.24 | 8,600 | — | — |
| 2017-10-09 | $21.00 | $28.56 | 4,000 | — | — |
| 2017-10-06 | $20.95 | $28.49 | 200 | — | — |
| 2017-10-05 | $21.00 | $28.56 | 3,500 | — | — |
| 2017-10-04 | $20.85 | $28.35 | 4,100 | — | — |
| 2017-10-03 | $21.00 | $28.56 | 8,600 | — | — |
| 2017-10-02 | $20.90 | $28.42 | 18,100 | — | — |
| 2017-09-29 | $20.45 | $27.81 | 88,500 | — | — |
| 2017-09-28 | $20.10 | $27.33 | 14,400 | — | — |
| 2017-09-27 | $20.30 | $27.60 | 19,000 | — | — |
| 2017-09-26 | $20.20 | $27.47 | 4,600 | — | — |
| 2017-09-25 | $20.15 | $27.40 | 5,700 | — | — |
| 2017-09-22 | $20.35 | $27.67 | 4,600 | — | — |
| 2017-09-21 | $20.40 | $27.74 | 7,800 | — | — |
| 2017-09-20 | $20.90 | $28.42 | 2,000 | — | — |
| 2017-09-19 | $20.96 | $28.50 | 1,200 | — | — |
| 2017-09-18 | $20.85 | $28.35 | 1,900 | — | — |
| 2017-09-15 | $20.60 | $28.01 | 11,800 | — | — |
| 2017-09-14 | $19.65 | $26.72 | 4,800 | — | — |
| 2017-09-13 | $20.50 | $27.88 | 900 | — | — |
| 2017-09-12 | $20.25 | $27.54 | 2,400 | — | — |
| 2017-09-11 | $20.40 | $27.74 | 1,100 | — | — |
| 2017-09-08 | $20.05 | $27.26 | 2,600 | — | — |
| 2017-09-07 | $20.35 | $27.67 | 1,500 | — | — |
| 2017-09-06 | $20.80 | $28.28 | 800 | — | — |
| 2017-09-05 | $21.00 | $28.56 | 6,200 | — | — |
| 2017-09-01 | $21.10 | $28.69 | 1,100 | — | — |
| 2017-08-31 | $21.10 | $28.69 | 3,600 | — | — |
| 2017-08-30 | $21.20 | $28.83 | 4,400 | — | — |
| 2017-08-29 | $21.00 | $28.56 | 2,900 | — | — |
| 2017-08-28 | $21.00 | $28.56 | 5,500 | — | — |
| 2017-08-25 | $21.10 | $28.69 | 3,000 | — | — |
| 2017-08-24 | $21.20 | $28.83 | 100 | — | — |
| 2017-08-23 | $20.80 | $28.28 | 1,000 | — | — |
| 2017-08-22 | $20.70 | $28.15 | 3,100 | — | — |
| 2017-08-21 | $20.50 | $27.88 | 0 | — | — |
| 2017-08-18 | $20.50 | $27.88 | 1,100 | — | — |
| 2017-08-17 | $20.50 | $27.88 | 11,100 | — | — |
| 2017-08-16 | $20.70 | $28.15 | 300 | — | — |
| 2017-08-15 | $20.60 | $28.01 | 700 | — | — |
| 2017-08-14 | $20.95 | $28.49 | 2,500 | — | — |
| 2017-08-11 | $20.75 | $28.22 | 1,200 | — | — |
| 2017-08-10 | $20.85 | $28.35 | 5,100 | — | — |
| 2017-08-09 | $20.55 | $27.94 | 2,800 | — | — |
| 2017-08-08 | $20.60 | $28.01 | 2,100 | — | — |
| 2017-08-07 | $20.50 | $27.88 | 8,700 | — | — |
| 2017-08-04 | $20.95 | $28.49 | 1,900 | — | — |
| 2017-08-03 | $21.00 | $28.56 | 1,200 | — | — |
| 2017-08-02 | $21.15 | $28.76 | 2,400 | — | — |
| 2017-08-01 | $21.85 | $29.71 | 10,100 | — | — |
| 2017-07-31 | $20.95 | $28.49 | 300 | — | — |
| 2017-07-28 | $20.85 | $28.35 | 2,400 | — | — |
| 2017-07-27 | $20.85 | $28.35 | 800 | — | — |
| 2017-07-26 | $20.80 | $28.16 | 1,000 | — | — |
| 2017-07-25 | $20.70 | $28.03 | 9,800 | — | — |
| 2017-07-24 | $20.80 | $28.16 | 2,100 | — | — |
| 2017-07-21 | $20.75 | $28.09 | 8,200 | — | — |
| 2017-07-20 | $20.60 | $27.89 | 200 | — | — |
| 2017-07-19 | $20.15 | $27.28 | 3,200 | — | — |
| 2017-07-18 | $20.55 | $27.82 | 5,700 | — | — |
| 2017-07-17 | $20.60 | $27.89 | 3,700 | — | — |
| 2017-07-14 | $20.75 | $28.09 | 500 | — | — |
| 2017-07-13 | $20.45 | $27.69 | 0 | — | — |
| 2017-07-12 | $20.45 | $27.69 | 2,800 | — | — |
| 2017-07-11 | $20.40 | $27.62 | 8,500 | — | — |
| 2017-07-10 | $20.20 | $27.35 | 3,800 | — | — |
| 2017-07-07 | $20.30 | $27.48 | 4,400 | — | — |
| 2017-07-06 | $20.00 | $27.08 | 14,600 | — | — |
| 2017-07-05 | $21.05 | $28.50 | 12,200 | — | — |
| 2017-07-03 | $21.00 | $28.43 | 0 | — | — |
| 2017-06-30 | $21.00 | $28.43 | 100 | — | — |
| 2017-06-29 | $21.05 | $28.50 | 29,100 | — | — |
| 2017-06-28 | $21.10 | $28.57 | 1,900 | — | — |
| 2017-06-27 | $21.25 | $28.77 | 200 | — | — |
| 2017-06-26 | $21.10 | $28.57 | 1,400 | — | — |
| 2017-06-23 | $21.10 | $28.57 | 3,900 | — | — |
| 2017-06-22 | $21.35 | $28.91 | 500 | — | — |
| 2017-06-21 | $21.35 | $28.91 | 1,600 | — | — |
| 2017-06-20 | $21.20 | $28.70 | 5,500 | — | — |
| 2017-06-19 | $21.70 | $29.38 | 2,100 | — | — |
| 2017-06-16 | $21.90 | $29.65 | 1,200 | — | — |
| 2017-06-15 | $21.60 | $29.24 | 2,200 | — | — |
| 2017-06-14 | $21.30 | $28.84 | 5,800 | — | — |
| 2017-06-13 | $21.00 | $28.43 | 9,800 | — | — |
| 2017-06-12 | $19.30 | $26.13 | 32,600 | — | — |
| 2017-06-09 | $20.75 | $28.09 | 600 | — | — |
| 2017-06-08 | $20.50 | $27.76 | 3,900 | — | — |
| 2017-06-07 | $20.50 | $27.76 | 6,500 | — | — |
| 2017-06-06 | $21.00 | $28.43 | 1,100 | — | — |
| 2017-06-05 | $21.55 | $29.18 | 1,100 | — | — |
| 2017-06-02 | $21.90 | $29.65 | 14,500 | — | — |
| 2017-06-01 | $21.15 | $28.64 | 3,800 | — | — |
| 2017-05-31 | $21.60 | $29.24 | 6,300 | — | — |
| 2017-05-30 | $21.55 | $29.18 | 7,800 | — | — |
| 2017-05-26 | $20.75 | $28.09 | 600 | — | — |
| 2017-05-25 | $21.35 | $28.91 | 5,800 | — | — |
| 2017-05-24 | $20.54 | $27.81 | 8,400 | — | — |
| 2017-05-23 | $20.55 | $27.82 | 9,100 | — | — |
| 2017-05-22 | $20.05 | $27.15 | 5,900 | — | — |
| 2017-05-19 | $20.30 | $27.48 | 26,500 | — | — |
| 2017-05-18 | $19.05 | $25.79 | 5,000 | — | — |
| 2017-05-17 | $18.65 | $25.25 | 5,600 | — | — |
| 2017-05-16 | $20.05 | $27.15 | 5,500 | — | — |
| 2017-05-15 | $20.60 | $27.89 | 8,900 | — | — |
| 2017-05-12 | $19.45 | $26.33 | 6,400 | — | — |
| 2017-05-11 | $20.10 | $27.21 | 10,900 | — | — |
| 2017-05-10 | $19.85 | $26.88 | 6,300 | — | — |
| 2017-05-09 | $20.15 | $27.28 | 2,900 | — | — |
| 2017-05-08 | $20.45 | $27.69 | 900 | — | — |
| 2017-05-05 | $20.65 | $27.96 | 1,400 | — | — |
| 2017-05-04 | $20.65 | $27.96 | 2,600 | — | — |
| 2017-05-03 | $20.55 | $27.82 | 900 | — | — |
| 2017-05-02 | $20.55 | $27.82 | 6,300 | — | — |
| 2017-05-01 | $20.80 | $28.16 | 1,300 | — | — |
| 2017-04-28 | $20.25 | $27.42 | 900 | — | — |
| 2017-04-27 | $20.30 | $27.48 | 5,700 | — | — |
| 2017-04-26 | $21.20 | $28.58 | 500 | — | — |
| 2017-04-25 | $20.70 | $27.91 | 6,600 | — | — |
| 2017-04-24 | $20.60 | $27.77 | 7,700 | — | — |
| 2017-04-21 | $20.40 | $27.50 | 1,800 | — | — |
| 2017-04-20 | $20.45 | $27.57 | 900 | — | — |
| 2017-04-19 | $20.35 | $27.44 | 8,300 | — | — |
| 2017-04-18 | $20.00 | $26.96 | 1,300 | — | — |
| 2017-04-17 | $19.93 | $26.87 | 12,500 | — | — |
| 2017-04-13 | $20.20 | $27.23 | 3,300 | — | — |
| 2017-04-12 | $20.25 | $27.30 | 7,100 | — | — |
| 2017-04-11 | $20.70 | $27.91 | 800 | — | — |
| 2017-04-10 | $20.60 | $27.77 | 5,000 | — | — |
| 2017-04-07 | $21.20 | $28.58 | 3,400 | — | — |
| 2017-04-06 | $21.65 | $29.19 | 1,400 | — | — |
| 2017-04-05 | $21.30 | $28.72 | 4,400 | — | — |
| 2017-04-04 | $21.70 | $29.26 | 4,800 | — | — |
| 2017-04-03 | $21.55 | $29.05 | 1,600 | — | — |
| 2017-03-31 | $22.00 | $29.66 | 2,500 | — | — |
| 2017-03-30 | $22.40 | $30.20 | 2,300 | — | — |
| 2017-03-29 | $21.85 | $29.46 | 3,200 | — | — |
| 2017-03-28 | $22.20 | $29.93 | 3,000 | — | — |
| 2017-03-27 | $22.50 | $30.33 | 14,200 | — | — |
| 2017-03-24 | $22.50 | $30.33 | 3,100 | — | — |
| 2017-03-23 | $21.95 | $29.59 | 1,800 | — | — |
| 2017-03-22 | $22.31 | $30.08 | 8,700 | — | — |
| 2017-03-21 | $22.75 | $30.67 | 6,300 | — | — |
| 2017-03-20 | $22.50 | $30.33 | 16,900 | — | — |
| 2017-03-17 | $22.70 | $30.60 | 110,300 | — | — |
| 2017-03-16 | $21.20 | $28.58 | 1,000 | — | — |
| 2017-03-15 | $21.15 | $28.51 | 2,600 | — | — |
| 2017-03-14 | $20.85 | $28.11 | 4,200 | — | — |
| 2017-03-13 | $20.60 | $27.77 | 1,900 | — | — |
| 2017-03-10 | $20.70 | $27.91 | 3,800 | — | — |
| 2017-03-09 | $20.65 | $27.84 | 500 | — | — |
| 2017-03-08 | $20.15 | $27.17 | 4,100 | — | — |
| 2017-03-07 | $20.00 | $26.96 | 2,600 | — | — |
| 2017-03-06 | $20.35 | $27.44 | 32,000 | — | — |
| 2017-03-03 | $20.80 | $28.04 | 36,700 | — | — |
| 2017-03-02 | $20.55 | $27.70 | 6,900 | — | — |
| 2017-03-01 | $21.15 | $28.51 | 7,700 | — | — |
| 2017-02-28 | $20.25 | $27.30 | 3,900 | — | — |
| 2017-02-27 | $20.90 | $28.18 | 4,500 | — | — |
| 2017-02-24 | $20.80 | $28.04 | 3,700 | — | — |
| 2017-02-23 | $20.90 | $28.18 | 7,900 | — | — |
| 2017-02-22 | $21.13 | $28.49 | 2,300 | — | — |
| 2017-02-21 | $21.50 | $28.99 | 9,200 | — | — |
| 2017-02-17 | $21.70 | $29.26 | 3,400 | — | — |
| 2017-02-16 | $21.50 | $28.99 | 54,100 | — | — |
| 2017-02-15 | $20.95 | $28.24 | 19,800 | — | — |
| 2017-02-14 | $21.35 | $28.78 | 4,800 | — | — |
| 2017-02-13 | $21.35 | $28.78 | 69,200 | — | — |
| 2017-02-10 | $20.35 | $27.44 | 2,300 | — | — |
| 2017-02-09 | $19.90 | $26.83 | 6,000 | — | — |
| 2017-02-08 | $20.00 | $26.96 | 30,200 | — | — |
| 2017-02-07 | $20.00 | $26.96 | 6,200 | — | — |
| 2017-02-06 | $19.70 | $26.56 | 2,300 | — | — |
| 2017-02-03 | $19.90 | $26.83 | 500 | — | — |
| 2017-02-02 | $19.75 | $26.63 | 1,800 | — | — |
| 2017-02-01 | $20.15 | $27.17 | 19,400 | — | — |
| 2017-01-31 | $20.00 | $26.96 | 17,000 | — | — |
| 2017-01-30 | $20.15 | $27.17 | 5,700 | — | — |
| 2017-01-27 | $19.60 | $26.42 | 12,200 | — | — |
| 2017-01-26 | $20.75 | $27.97 | 3,100 | — | — |
| 2017-01-25 | $20.25 | $27.18 | 13,200 | — | — |
| 2017-01-24 | $19.70 | $26.44 | 35,200 | — | — |
| 2017-01-23 | $19.45 | $26.11 | 6,600 | — | — |
| 2017-01-20 | $19.25 | $25.84 | 1,000 | — | — |
| 2017-01-19 | $19.70 | $26.44 | 84,300 | — | — |
| 2017-01-18 | $18.05 | $24.23 | 5,400 | — | — |
| 2017-01-17 | $18.55 | $24.90 | 2,600 | — | — |
| 2017-01-13 | $18.45 | $24.76 | 1,400 | — | — |
| 2017-01-12 | $18.10 | $24.29 | 0 | — | — |
| 2017-01-11 | $18.10 | $24.29 | 3,700 | — | — |
| 2017-01-10 | $18.05 | $24.23 | 3,600 | — | — |
| 2017-01-09 | $17.70 | $23.76 | 2,000 | — | — |
| 2017-01-06 | $17.75 | $23.82 | 13,400 | — | — |
| 2017-01-05 | $18.30 | $24.56 | 100 | — | — |
| 2017-01-04 | $17.95 | $24.09 | 3,100 | — | — |
| 2017-01-03 | $17.95 | $24.09 | 7,400 | — | — |