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
- 2014-04-04 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 | $24.88 | $24.88 | 368,100 | — | — |
| 2017-12-28 | $25.08 | $25.08 | 196,500 | — | — |
| 2017-12-27 | $24.65 | $24.65 | 434,900 | — | — |
| 2017-12-26 | $24.68 | $24.68 | 359,800 | — | — |
| 2017-12-22 | $24.55 | $24.55 | 175,800 | — | — |
| 2017-12-21 | $24.56 | $24.56 | 248,700 | — | — |
| 2017-12-20 | $24.47 | $24.47 | 233,600 | — | — |
| 2017-12-19 | $24.45 | $24.45 | 245,200 | — | — |
| 2017-12-18 | $24.60 | $24.60 | 292,500 | — | — |
| 2017-12-15 | $24.31 | $24.31 | 776,000 | — | — |
| 2017-12-14 | $23.26 | $23.26 | 229,800 | — | — |
| 2017-12-13 | $23.32 | $23.32 | 224,900 | — | — |
| 2017-12-12 | $23.26 | $23.26 | 272,300 | — | — |
| 2017-12-11 | $23.40 | $23.40 | 267,900 | — | — |
| 2017-12-08 | $23.46 | $23.46 | 166,200 | — | — |
| 2017-12-07 | $23.55 | $23.55 | 273,000 | — | — |
| 2017-12-06 | $22.73 | $22.73 | 374,800 | — | — |
| 2017-12-05 | $22.96 | $22.96 | 647,800 | — | — |
| 2017-12-04 | $23.08 | $23.08 | 818,100 | — | — |
| 2017-12-01 | $24.15 | $24.15 | 407,100 | — | — |
| 2017-11-30 | $24.51 | $24.51 | 656,600 | — | — |
| 2017-11-29 | $24.32 | $24.32 | 474,600 | — | — |
| 2017-11-28 | $25.16 | $25.16 | 384,700 | — | — |
| 2017-11-27 | $24.50 | $24.50 | 648,200 | — | — |
| 2017-11-24 | $24.81 | $24.81 | 149,800 | — | — |
| 2017-11-22 | $24.46 | $24.46 | 317,600 | — | — |
| 2017-11-21 | $24.67 | $24.67 | 293,800 | — | — |
| 2017-11-20 | $24.99 | $24.99 | 421,600 | — | — |
| 2017-11-17 | $24.80 | $24.80 | 388,500 | — | — |
| 2017-11-16 | $24.89 | $24.89 | 431,100 | — | — |
| 2017-11-15 | $25.04 | $25.04 | 316,100 | — | — |
| 2017-11-14 | $25.31 | $25.31 | 316,600 | — | — |
| 2017-11-13 | $25.37 | $25.37 | 380,600 | — | — |
| 2017-11-10 | $25.32 | $25.32 | 213,900 | — | — |
| 2017-11-09 | $25.82 | $25.82 | 1,104,900 | — | — |
| 2017-11-08 | $25.47 | $25.47 | 383,100 | — | — |
| 2017-11-07 | $25.54 | $25.54 | 228,900 | — | — |
| 2017-11-06 | $25.54 | $25.54 | 177,300 | — | — |
| 2017-11-03 | $25.22 | $25.22 | 398,800 | — | — |
| 2017-11-02 | $25.12 | $25.12 | 151,800 | — | — |
| 2017-11-01 | $24.89 | $24.89 | 175,300 | — | — |
| 2017-10-31 | $25.23 | $25.23 | 312,700 | — | — |
| 2017-10-30 | $24.76 | $24.76 | 204,700 | — | — |
| 2017-10-27 | $24.86 | $24.86 | 304,600 | — | — |
| 2017-10-26 | $24.39 | $24.39 | 221,700 | — | — |
| 2017-10-25 | $24.26 | $24.26 | 205,100 | — | — |
| 2017-10-24 | $24.53 | $24.53 | 155,200 | — | — |
| 2017-10-23 | $24.59 | $24.59 | 275,800 | — | — |
| 2017-10-20 | $24.78 | $24.78 | 147,800 | — | — |
| 2017-10-19 | $24.90 | $24.90 | 321,200 | — | — |
| 2017-10-18 | $24.85 | $24.85 | 255,900 | — | — |
| 2017-10-17 | $24.44 | $24.44 | 223,000 | — | — |
| 2017-10-16 | $24.54 | $24.54 | 397,600 | — | — |
| 2017-10-13 | $25.05 | $25.05 | 214,600 | — | — |
| 2017-10-12 | $25.12 | $25.12 | 246,700 | — | — |
| 2017-10-11 | $25.30 | $25.30 | 299,200 | — | — |
| 2017-10-10 | $25.43 | $25.43 | 328,900 | — | — |
| 2017-10-09 | $25.54 | $25.54 | 286,300 | — | — |
| 2017-10-06 | $25.54 | $25.54 | 355,700 | — | — |
| 2017-10-05 | $25.27 | $25.27 | 471,400 | — | — |
| 2017-10-04 | $25.28 | $25.28 | 375,500 | — | — |
| 2017-10-03 | $25.11 | $25.11 | 598,000 | — | — |
| 2017-10-02 | $24.72 | $24.72 | 465,000 | — | — |
| 2017-09-29 | $23.90 | $23.90 | 511,400 | — | — |
| 2017-09-28 | $23.41 | $23.41 | 371,900 | — | — |
| 2017-09-27 | $23.04 | $23.04 | 492,000 | — | — |
| 2017-09-26 | $21.49 | $21.49 | 560,500 | — | — |
| 2017-09-25 | $22.01 | $22.01 | 555,200 | — | — |
| 2017-09-22 | $22.41 | $22.41 | 328,900 | — | — |
| 2017-09-21 | $22.01 | $22.01 | 645,400 | — | — |
| 2017-09-20 | $22.03 | $22.03 | 1,021,300 | — | — |
| 2017-09-19 | $22.17 | $22.17 | 393,300 | — | — |
| 2017-09-18 | $21.86 | $21.86 | 350,000 | — | — |
| 2017-09-15 | $22.14 | $22.14 | 1,021,000 | — | — |
| 2017-09-14 | $22.54 | $22.54 | 558,500 | — | — |
| 2017-09-13 | $21.81 | $21.81 | 478,500 | — | — |
| 2017-09-12 | $21.70 | $21.70 | 290,300 | — | — |
| 2017-09-11 | $21.91 | $21.91 | 325,900 | — | — |
| 2017-09-08 | $21.53 | $21.53 | 597,800 | — | — |
| 2017-09-07 | $21.69 | $21.69 | 692,100 | — | — |
| 2017-09-06 | $21.24 | $21.24 | 340,500 | — | — |
| 2017-09-05 | $21.45 | $21.45 | 378,800 | — | — |
| 2017-09-01 | $21.14 | $21.14 | 472,600 | — | — |
| 2017-08-31 | $21.50 | $21.50 | 394,200 | — | — |
| 2017-08-30 | $21.60 | $21.60 | 296,600 | — | — |
| 2017-08-29 | $20.98 | $20.98 | 378,700 | — | — |
| 2017-08-28 | $20.75 | $20.75 | 752,200 | — | — |
| 2017-08-25 | $20.76 | $20.76 | 447,500 | — | — |
| 2017-08-24 | $21.01 | $21.01 | 418,800 | — | — |
| 2017-08-23 | $21.78 | $21.78 | 793,900 | — | — |
| 2017-08-22 | $21.21 | $21.21 | 624,400 | — | — |
| 2017-08-21 | $20.38 | $20.38 | 347,000 | — | — |
| 2017-08-18 | $20.42 | $20.42 | 538,100 | — | — |
| 2017-08-17 | $19.93 | $19.93 | 285,200 | — | — |
| 2017-08-16 | $20.60 | $20.60 | 228,600 | — | — |
| 2017-08-15 | $20.97 | $20.97 | 458,700 | — | — |
| 2017-08-14 | $21.15 | $21.15 | 270,800 | — | — |
| 2017-08-11 | $20.84 | $20.84 | 433,000 | — | — |
| 2017-08-10 | $20.50 | $20.50 | 548,300 | — | — |
| 2017-08-09 | $21.88 | $21.88 | 658,800 | — | — |
| 2017-08-08 | $20.97 | $20.97 | 514,200 | — | — |
| 2017-08-07 | $21.17 | $21.17 | 639,400 | — | — |
| 2017-08-04 | $21.12 | $21.12 | 902,000 | — | — |
| 2017-08-03 | $21.38 | $21.38 | 835,100 | — | — |
| 2017-08-02 | $21.39 | $21.39 | 428,900 | — | — |
| 2017-08-01 | $22.20 | $22.20 | 482,500 | — | — |
| 2017-07-31 | $22.06 | $22.06 | 318,300 | — | — |
| 2017-07-28 | $22.23 | $22.23 | 385,500 | — | — |
| 2017-07-27 | $22.05 | $22.05 | 635,200 | — | — |
| 2017-07-26 | $22.64 | $22.64 | 215,000 | — | — |
| 2017-07-25 | $22.34 | $22.34 | 308,300 | — | — |
| 2017-07-24 | $22.44 | $22.44 | 276,100 | — | — |
| 2017-07-21 | $22.46 | $22.46 | 316,600 | — | — |
| 2017-07-20 | $22.43 | $22.43 | 233,500 | — | — |
| 2017-07-19 | $22.52 | $22.52 | 431,300 | — | — |
| 2017-07-18 | $22.05 | $22.05 | 292,500 | — | — |
| 2017-07-17 | $21.97 | $21.97 | 320,800 | — | — |
| 2017-07-14 | $21.82 | $21.82 | 291,100 | — | — |
| 2017-07-13 | $21.83 | $21.83 | 343,700 | — | — |
| 2017-07-12 | $22.51 | $22.51 | 515,400 | — | — |
| 2017-07-11 | $21.61 | $21.61 | 306,500 | — | — |
| 2017-07-10 | $21.68 | $21.68 | 395,800 | — | — |
| 2017-07-07 | $21.65 | $21.65 | 308,800 | — | — |
| 2017-07-06 | $21.22 | $21.22 | 223,500 | — | — |
| 2017-07-05 | $21.57 | $21.57 | 335,500 | — | — |
| 2017-07-03 | $21.22 | $21.22 | 237,500 | — | — |
| 2017-06-30 | $21.52 | $21.52 | 436,700 | — | — |
| 2017-06-29 | $21.14 | $21.14 | 564,500 | — | — |
| 2017-06-28 | $22.33 | $22.33 | 325,000 | — | — |
| 2017-06-27 | $21.97 | $21.97 | 270,800 | — | — |
| 2017-06-26 | $22.61 | $22.61 | 702,900 | — | — |
| 2017-06-23 | $23.09 | $23.09 | 2,714,600 | — | — |
| 2017-06-22 | $22.73 | $22.73 | 499,600 | — | — |
| 2017-06-21 | $22.29 | $22.29 | 327,500 | — | — |
| 2017-06-20 | $22.41 | $22.41 | 293,500 | — | — |
| 2017-06-19 | $23.07 | $23.07 | 618,600 | — | — |
| 2017-06-16 | $23.10 | $23.10 | 1,414,700 | — | — |
| 2017-06-15 | $22.13 | $22.13 | 440,800 | — | — |
| 2017-06-14 | $21.76 | $21.76 | 709,000 | — | — |
| 2017-06-13 | $21.10 | $21.10 | 651,400 | — | — |
| 2017-06-12 | $21.09 | $21.09 | 1,134,200 | — | — |
| 2017-06-09 | $21.57 | $21.57 | 1,428,000 | — | — |
| 2017-06-08 | $24.35 | $24.35 | 649,100 | — | — |
| 2017-06-07 | $24.13 | $24.13 | 451,600 | — | — |
| 2017-06-06 | $24.23 | $24.23 | 679,000 | — | — |
| 2017-06-05 | $24.31 | $24.31 | 654,600 | — | — |
| 2017-06-02 | $24.32 | $24.32 | 759,700 | — | — |
| 2017-06-01 | $23.52 | $23.52 | 790,000 | — | — |
| 2017-05-31 | $22.47 | $22.47 | 461,800 | — | — |
| 2017-05-30 | $22.23 | $22.23 | 318,100 | — | — |
| 2017-05-26 | $21.78 | $21.78 | 191,100 | — | — |
| 2017-05-25 | $21.84 | $21.84 | 292,000 | — | — |
| 2017-05-24 | $21.55 | $21.55 | 310,100 | — | — |
| 2017-05-23 | $21.38 | $21.38 | 290,100 | — | — |
| 2017-05-22 | $21.85 | $21.85 | 273,700 | — | — |
| 2017-05-19 | $21.58 | $21.58 | 344,300 | — | — |
| 2017-05-18 | $21.24 | $21.24 | 219,400 | — | — |
| 2017-05-17 | $20.86 | $20.86 | 332,600 | — | — |
| 2017-05-16 | $21.84 | $21.84 | 391,800 | — | — |
| 2017-05-15 | $21.80 | $21.80 | 325,900 | — | — |
| 2017-05-12 | $21.88 | $21.88 | 337,500 | — | — |
| 2017-05-11 | $22.04 | $22.04 | 1,090,600 | — | — |
| 2017-05-10 | $20.99 | $20.99 | 592,200 | — | — |
| 2017-05-09 | $20.52 | $20.52 | 451,100 | — | — |
| 2017-05-08 | $20.53 | $20.53 | 525,200 | — | — |
| 2017-05-05 | $20.57 | $20.57 | 431,200 | — | — |
| 2017-05-04 | $20.93 | $20.93 | 1,769,300 | — | — |
| 2017-05-03 | $18.00 | $18.00 | 739,700 | — | — |
| 2017-05-02 | $18.99 | $18.99 | 247,600 | — | — |
| 2017-05-01 | $18.76 | $18.76 | 290,100 | — | — |
| 2017-04-28 | $18.25 | $18.25 | 222,200 | — | — |
| 2017-04-27 | $18.19 | $18.19 | 205,900 | — | — |
| 2017-04-26 | $17.89 | $17.89 | 256,700 | — | — |
| 2017-04-25 | $18.32 | $18.32 | 351,800 | — | — |
| 2017-04-24 | $18.08 | $18.08 | 386,600 | — | — |
| 2017-04-21 | $17.63 | $17.63 | 466,000 | — | — |
| 2017-04-20 | $17.53 | $17.53 | 193,800 | — | — |
| 2017-04-19 | $17.33 | $17.33 | 340,200 | — | — |
| 2017-04-18 | $16.84 | $16.84 | 410,200 | — | — |
| 2017-04-17 | $16.60 | $16.60 | 142,800 | — | — |
| 2017-04-13 | $16.46 | $16.46 | 263,800 | — | — |
| 2017-04-12 | $16.43 | $16.43 | 313,800 | — | — |
| 2017-04-11 | $16.59 | $16.59 | 393,100 | — | — |
| 2017-04-10 | $16.90 | $16.90 | 179,000 | — | — |
| 2017-04-07 | $17.14 | $17.14 | 646,400 | — | — |
| 2017-04-06 | $17.38 | $17.38 | 475,800 | — | — |
| 2017-04-05 | $17.01 | $17.01 | 478,600 | — | — |
| 2017-04-04 | $16.78 | $16.78 | 288,300 | — | — |
| 2017-04-03 | $16.83 | $16.83 | 440,100 | — | — |
| 2017-03-31 | $16.46 | $16.46 | 896,100 | — | — |
| 2017-03-30 | $16.16 | $16.16 | 2,093,400 | — | — |
| 2017-03-29 | $17.51 | $17.51 | 888,400 | — | — |
| 2017-03-28 | $18.43 | $18.43 | 481,200 | — | — |
| 2017-03-27 | $18.65 | $18.65 | 508,200 | — | — |
| 2017-03-24 | $18.52 | $18.52 | 345,400 | — | — |
| 2017-03-23 | $18.10 | $18.10 | 482,100 | — | — |
| 2017-03-22 | $17.89 | $17.89 | 380,300 | — | — |
| 2017-03-21 | $18.43 | $18.43 | 596,200 | — | — |
| 2017-03-20 | $18.39 | $18.39 | 490,800 | — | — |
| 2017-03-17 | $18.02 | $18.02 | 1,868,100 | — | — |
| 2017-03-16 | $16.83 | $16.83 | 505,500 | — | — |
| 2017-03-15 | $16.41 | $16.41 | 643,000 | — | — |
| 2017-03-14 | $16.42 | $16.42 | 352,500 | — | — |
| 2017-03-13 | $16.32 | $16.32 | 317,600 | — | — |
| 2017-03-10 | $16.33 | $16.33 | 223,500 | — | — |
| 2017-03-09 | $16.43 | $16.43 | 410,700 | — | — |
| 2017-03-08 | $16.37 | $16.37 | 416,200 | — | — |
| 2017-03-07 | $16.50 | $16.50 | 1,596,500 | — | — |
| 2017-03-06 | $16.38 | $16.38 | 811,000 | — | — |
| 2017-03-03 | $16.41 | $16.41 | 393,200 | — | — |
| 2017-03-02 | $16.30 | $16.30 | 825,800 | — | — |
| 2017-03-01 | $16.36 | $16.36 | 787,500 | — | — |
| 2017-02-28 | $15.91 | $15.91 | 1,082,300 | — | — |
| 2017-02-27 | $16.39 | $16.39 | 354,100 | — | — |
| 2017-02-24 | $16.36 | $16.36 | 196,900 | — | — |
| 2017-02-23 | $16.25 | $16.25 | 220,200 | — | — |
| 2017-02-22 | $16.55 | $16.55 | 281,200 | — | — |
| 2017-02-21 | $16.48 | $16.48 | 228,900 | — | — |
| 2017-02-17 | $16.58 | $16.58 | 530,300 | — | — |
| 2017-02-16 | $16.86 | $16.86 | 982,900 | — | — |
| 2017-02-15 | $16.80 | $16.80 | 728,500 | — | — |
| 2017-02-14 | $16.33 | $16.33 | 185,000 | — | — |
| 2017-02-13 | $16.31 | $16.31 | 369,800 | — | — |
| 2017-02-10 | $16.24 | $16.24 | 446,600 | — | — |
| 2017-02-09 | $16.01 | $16.01 | 156,100 | — | — |
| 2017-02-08 | $15.60 | $15.60 | 351,100 | — | — |
| 2017-02-07 | $16.11 | $16.11 | 167,500 | — | — |
| 2017-02-06 | $16.01 | $16.01 | 258,000 | — | — |
| 2017-02-03 | $16.11 | $16.11 | 179,600 | — | — |
| 2017-02-02 | $15.76 | $15.76 | 299,500 | — | — |
| 2017-02-01 | $15.56 | $15.56 | 302,900 | — | — |
| 2017-01-31 | $15.46 | $15.46 | 307,400 | — | — |
| 2017-01-30 | $15.64 | $15.64 | 233,000 | — | — |
| 2017-01-27 | $16.13 | $16.13 | 273,300 | — | — |
| 2017-01-26 | $15.94 | $15.94 | 198,800 | — | — |
| 2017-01-25 | $16.13 | $16.13 | 276,500 | — | — |
| 2017-01-24 | $16.18 | $16.18 | 206,800 | — | — |
| 2017-01-23 | $16.31 | $16.31 | 233,000 | — | — |
| 2017-01-20 | $16.39 | $16.39 | 274,700 | — | — |
| 2017-01-19 | $16.29 | $16.29 | 301,500 | — | — |
| 2017-01-18 | $16.42 | $16.42 | 837,600 | — | — |
| 2017-01-17 | $16.22 | $16.22 | 578,800 | — | — |
| 2017-01-13 | $16.83 | $16.83 | 785,700 | — | — |
| 2017-01-12 | $15.91 | $15.91 | 475,600 | — | — |
| 2017-01-11 | $16.50 | $16.50 | 574,900 | — | — |
| 2017-01-10 | $16.20 | $16.20 | 535,200 | — | — |
| 2017-01-09 | $15.64 | $15.64 | 665,600 | — | — |
| 2017-01-06 | $14.78 | $14.78 | 299,800 | — | — |
| 2017-01-05 | $14.34 | $14.34 | 296,700 | — | — |
| 2017-01-04 | $14.20 | $14.20 | 259,500 | — | — |
| 2017-01-03 | $14.19 | $14.19 | 409,600 | — | — |