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
- 2012-07-10 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 | $27.29 | $28.91 | 23,800 | — | — |
| 2017-12-28 | $27.40 | $29.03 | 17,000 | — | — |
| 2017-12-27 | $27.11 | $28.72 | 31,800 | — | — |
| 2017-12-26 | $27.67 | $29.31 | 31,200 | — | — |
| 2017-12-22 | $28.00 | $29.66 | 5,000 | — | — |
| 2017-12-21 | $27.99 | $29.65 | 16,200 | — | — |
| 2017-12-20 | $27.92 | $29.57 | 62,000 | — | — |
| 2017-12-19 | $27.83 | $29.49 | 25,200 | — | — |
| 2017-12-18 | $27.92 | $29.57 | 49,600 | — | — |
| 2017-12-15 | $27.67 | $29.31 | 63,000 | — | — |
| 2017-12-14 | $27.90 | $29.56 | 91,800 | — | — |
| 2017-12-13 | $27.95 | $29.61 | 18,000 | — | — |
| 2017-12-12 | $28.48 | $30.17 | 19,600 | — | — |
| 2017-12-11 | $28.50 | $30.19 | 12,400 | — | — |
| 2017-12-08 | $28.62 | $30.32 | 15,600 | — | — |
| 2017-12-07 | $28.52 | $30.21 | 11,600 | — | — |
| 2017-12-06 | $28.61 | $30.31 | 7,400 | — | — |
| 2017-12-05 | $28.93 | $30.65 | 19,000 | — | — |
| 2017-12-04 | $28.75 | $30.46 | 24,600 | — | — |
| 2017-12-01 | $28.44 | $30.13 | 7,600 | — | — |
| 2017-11-30 | $28.50 | $30.19 | 14,800 | — | — |
| 2017-11-29 | $28.75 | $30.46 | 10,000 | — | — |
| 2017-11-28 | $28.32 | $30.00 | 11,600 | — | — |
| 2017-11-27 | $28.54 | $30.24 | 18,200 | — | — |
| 2017-11-24 | $28.39 | $30.08 | 7,000 | — | — |
| 2017-11-22 | $28.42 | $30.11 | 3,400 | — | — |
| 2017-11-21 | $28.40 | $30.08 | 28,000 | — | — |
| 2017-11-20 | $28.08 | $29.75 | 20,600 | — | — |
| 2017-11-17 | $28.79 | $30.50 | 11,200 | — | — |
| 2017-11-16 | $28.88 | $30.59 | 15,400 | — | — |
| 2017-11-15 | $28.38 | $30.06 | 24,600 | — | — |
| 2017-11-14 | $27.66 | $29.30 | 5,400 | — | — |
| 2017-11-13 | $27.89 | $29.54 | 16,200 | — | — |
| 2017-11-10 | $28.31 | $29.99 | 27,600 | — | — |
| 2017-11-09 | $27.76 | $29.41 | 23,400 | — | — |
| 2017-11-08 | $27.26 | $28.88 | 33,200 | — | — |
| 2017-11-07 | $27.20 | $28.75 | 39,600 | — | — |
| 2017-11-06 | $26.98 | $28.53 | 57,000 | — | — |
| 2017-11-03 | $28.10 | $29.71 | 16,400 | — | — |
| 2017-11-02 | $28.24 | $29.86 | 43,600 | — | — |
| 2017-11-01 | $28.22 | $29.83 | 51,800 | — | — |
| 2017-10-31 | $27.14 | $28.69 | 33,600 | — | — |
| 2017-10-30 | $27.20 | $28.75 | 61,600 | — | — |
| 2017-10-27 | $26.90 | $28.44 | 24,800 | — | — |
| 2017-10-26 | $26.66 | $28.18 | 11,600 | — | — |
| 2017-10-25 | $26.48 | $28.00 | 11,400 | — | — |
| 2017-10-24 | $26.00 | $27.48 | 21,800 | — | — |
| 2017-10-23 | $26.40 | $27.91 | 34,800 | — | — |
| 2017-10-20 | $27.00 | $28.55 | 18,600 | — | — |
| 2017-10-19 | $26.74 | $28.27 | 124,400 | — | — |
| 2017-10-18 | $26.65 | $28.17 | 25,000 | — | — |
| 2017-10-17 | $26.72 | $28.24 | 25,400 | — | — |
| 2017-10-16 | $26.48 | $27.99 | 26,400 | — | — |
| 2017-10-13 | $26.42 | $27.93 | 21,200 | — | — |
| 2017-10-12 | $25.94 | $27.43 | 23,600 | — | — |
| 2017-10-11 | $26.10 | $27.59 | 20,400 | — | — |
| 2017-10-10 | $26.13 | $27.62 | 13,400 | — | — |
| 2017-10-09 | $26.07 | $27.56 | 25,200 | — | — |
| 2017-10-06 | $26.01 | $27.50 | 39,800 | — | — |
| 2017-10-05 | $25.92 | $27.41 | 26,800 | — | — |
| 2017-10-04 | $25.65 | $27.12 | 98,400 | — | — |
| 2017-10-03 | $25.18 | $26.63 | 157,400 | — | — |
| 2017-10-02 | $25.59 | $27.06 | 100,400 | — | — |
| 2017-09-29 | $25.83 | $27.30 | 74,800 | — | — |
| 2017-09-28 | $26.55 | $28.07 | 70,400 | — | — |
| 2017-09-27 | $26.41 | $27.92 | 48,000 | — | — |
| 2017-09-26 | $26.34 | $27.85 | 76,400 | — | — |
| 2017-09-25 | $26.00 | $27.48 | 147,000 | — | — |
| 2017-09-22 | $24.86 | $26.28 | 25,000 | — | — |
| 2017-09-21 | $25.00 | $26.44 | 18,200 | — | — |
| 2017-09-20 | $24.95 | $26.37 | 5,000 | — | — |
| 2017-09-19 | $25.00 | $26.43 | 32,200 | — | — |
| 2017-09-18 | $25.08 | $26.52 | 47,400 | — | — |
| 2017-09-15 | $24.55 | $25.95 | 87,000 | — | — |
| 2017-09-14 | $24.08 | $25.46 | 53,800 | — | — |
| 2017-09-13 | $24.36 | $25.75 | 16,000 | — | — |
| 2017-09-12 | $24.47 | $25.87 | 23,800 | — | — |
| 2017-09-11 | $24.21 | $25.60 | 35,600 | — | — |
| 2017-09-08 | $24.25 | $25.64 | 191,400 | — | — |
| 2017-09-07 | $24.77 | $26.19 | 29,400 | — | — |
| 2017-09-06 | $24.85 | $26.27 | 37,000 | — | — |
| 2017-09-05 | $25.70 | $27.17 | 53,800 | — | — |
| 2017-09-01 | $25.72 | $27.19 | 66,600 | — | — |
| 2017-08-31 | $25.01 | $26.45 | 9,200 | — | — |
| 2017-08-30 | $25.12 | $26.56 | 8,600 | — | — |
| 2017-08-29 | $25.17 | $26.61 | 11,000 | — | — |
| 2017-08-28 | $25.17 | $26.61 | 16,400 | — | — |
| 2017-08-25 | $24.99 | $26.42 | 19,600 | — | — |
| 2017-08-24 | $24.86 | $26.28 | 31,000 | — | — |
| 2017-08-23 | $24.41 | $25.80 | 21,400 | — | — |
| 2017-08-22 | $24.02 | $25.40 | 40,000 | — | — |
| 2017-08-21 | $24.17 | $25.56 | 40,200 | — | — |
| 2017-08-18 | $23.80 | $25.16 | 11,000 | — | — |
| 2017-08-17 | $22.85 | $24.16 | 16,200 | — | — |
| 2017-08-16 | $22.82 | $24.13 | 13,200 | — | — |
| 2017-08-15 | $22.75 | $24.05 | 20,400 | — | — |
| 2017-08-14 | $22.68 | $23.98 | 22,000 | — | — |
| 2017-08-11 | $22.44 | $23.73 | 25,600 | — | — |
| 2017-08-10 | $22.65 | $23.94 | 16,000 | — | — |
| 2017-08-09 | $22.73 | $24.03 | 11,400 | — | — |
| 2017-08-08 | $22.67 | $23.97 | 12,200 | — | — |
| 2017-08-07 | $22.82 | $24.13 | 17,200 | — | — |
| 2017-08-04 | $22.85 | $24.10 | 17,200 | — | — |
| 2017-08-03 | $22.38 | $23.60 | 10,000 | — | — |
| 2017-08-02 | $22.42 | $23.65 | 10,000 | — | — |
| 2017-08-01 | $22.49 | $23.72 | 22,600 | — | — |
| 2017-07-31 | $22.67 | $23.91 | 12,400 | — | — |
| 2017-07-28 | $21.77 | $22.96 | 15,600 | — | — |
| 2017-07-27 | $21.50 | $22.68 | 2,000 | — | — |
| 2017-07-26 | $21.41 | $22.58 | 8,200 | — | — |
| 2017-07-25 | $21.47 | $22.64 | 8,400 | — | — |
| 2017-07-24 | $21.40 | $22.57 | 11,600 | — | — |
| 2017-07-21 | $21.55 | $22.72 | 4,000 | — | — |
| 2017-07-20 | $21.59 | $22.77 | 4,200 | — | — |
| 2017-07-19 | $21.63 | $22.81 | 3,400 | — | — |
| 2017-07-18 | $21.84 | $23.04 | 9,600 | — | — |
| 2017-07-17 | $22.13 | $23.34 | 6,800 | — | — |
| 2017-07-14 | $22.12 | $23.33 | 2,800 | — | — |
| 2017-07-13 | $22.25 | $23.47 | 3,800 | — | — |
| 2017-07-12 | $22.02 | $23.23 | 1,600 | — | — |
| 2017-07-11 | $21.96 | $23.16 | 3,400 | — | — |
| 2017-07-10 | $21.75 | $22.94 | 28,000 | — | — |
| 2017-07-07 | $21.83 | $23.02 | 6,400 | — | — |
| 2017-07-06 | $21.90 | $23.09 | 11,600 | — | — |
| 2017-07-05 | $22.45 | $23.68 | 6,400 | — | — |
| 2017-07-03 | $22.45 | $23.68 | 7,600 | — | — |
| 2017-06-30 | $21.89 | $23.08 | 0 | — | — |
| 2017-06-29 | $21.89 | $23.08 | 7,400 | — | — |
| 2017-06-28 | $21.99 | $23.19 | 5,400 | — | — |
| 2017-06-27 | $21.79 | $22.98 | 13,400 | — | — |
| 2017-06-26 | $22.15 | $23.36 | 8,400 | — | — |
| 2017-06-23 | $22.36 | $23.58 | 4,800 | — | — |
| 2017-06-22 | $22.34 | $23.56 | 7,200 | — | — |
| 2017-06-21 | $21.80 | $22.99 | 32,000 | — | — |
| 2017-06-20 | $22.71 | $23.95 | 8,400 | — | — |
| 2017-06-19 | $22.58 | $23.81 | 3,600 | — | — |
| 2017-06-16 | $22.73 | $23.97 | 2,000 | — | — |
| 2017-06-15 | $22.75 | $24.00 | 1,600 | — | — |
| 2017-06-14 | $22.70 | $23.94 | 7,000 | — | — |
| 2017-06-13 | $22.75 | $23.99 | 11,200 | — | — |
| 2017-06-12 | $22.48 | $23.70 | 33,200 | — | — |
| 2017-06-09 | $22.92 | $24.18 | 3,400 | — | — |
| 2017-06-08 | $22.62 | $23.85 | 3,200 | — | — |
| 2017-06-07 | $22.60 | $23.84 | 10,800 | — | — |
| 2017-06-06 | $22.56 | $23.79 | 21,200 | — | — |
| 2017-06-05 | $22.86 | $24.11 | 42,800 | — | — |
| 2017-06-02 | $22.09 | $23.30 | 7,000 | — | — |
| 2017-06-01 | $21.83 | $23.02 | 5,200 | — | — |
| 2017-05-31 | $22.13 | $23.34 | 12,400 | — | — |
| 2017-05-30 | $21.92 | $23.12 | 7,800 | — | — |
| 2017-05-26 | $21.83 | $23.02 | 5,800 | — | — |
| 2017-05-25 | $21.86 | $23.05 | 7,600 | — | — |
| 2017-05-24 | $21.89 | $23.08 | 5,800 | — | — |
| 2017-05-23 | $21.82 | $23.01 | 9,200 | — | — |
| 2017-05-22 | $21.88 | $23.07 | 14,800 | — | — |
| 2017-05-19 | $21.55 | $22.73 | 9,200 | — | — |
| 2017-05-18 | $21.50 | $22.68 | 22,000 | — | — |
| 2017-05-17 | $21.82 | $23.01 | 10,400 | — | — |
| 2017-05-16 | $22.05 | $23.26 | 22,000 | — | — |
| 2017-05-15 | $22.21 | $23.42 | 18,000 | — | — |
| 2017-05-12 | $22.10 | $23.31 | 6,200 | — | — |
| 2017-05-11 | $22.21 | $23.43 | 17,800 | — | — |
| 2017-05-10 | $22.00 | $23.20 | 16,200 | — | — |
| 2017-05-09 | $22.13 | $23.34 | 9,000 | — | — |
| 2017-05-08 | $22.23 | $23.39 | 16,800 | — | — |
| 2017-05-05 | $22.06 | $23.20 | 9,800 | — | — |
| 2017-05-04 | $22.45 | $23.62 | 7,000 | — | — |
| 2017-05-03 | $22.08 | $23.24 | 17,600 | — | — |
| 2017-05-02 | $22.01 | $23.16 | 21,000 | — | — |
| 2017-05-01 | $22.00 | $23.15 | 31,600 | — | — |
| 2017-04-28 | $21.78 | $22.91 | 7,600 | — | — |
| 2017-04-27 | $21.80 | $22.93 | 28,800 | — | — |
| 2017-04-26 | $20.88 | $21.96 | 12,600 | — | — |
| 2017-04-25 | $20.61 | $21.68 | 48,400 | — | — |
| 2017-04-24 | $19.82 | $20.85 | 8,600 | — | — |
| 2017-04-21 | $19.67 | $20.70 | 2,200 | — | — |
| 2017-04-20 | $19.58 | $20.60 | 11,400 | — | — |
| 2017-04-19 | $19.01 | $20.01 | 5,600 | — | — |
| 2017-04-18 | $19.05 | $20.04 | 7,000 | — | — |
| 2017-04-17 | $19.00 | $19.99 | 1,600 | — | — |
| 2017-04-13 | $18.85 | $19.83 | 7,800 | — | — |
| 2017-04-12 | $18.80 | $19.78 | 2,800 | — | — |
| 2017-04-11 | $18.81 | $19.79 | 1,800 | — | — |
| 2017-04-10 | $18.70 | $19.67 | 3,400 | — | — |
| 2017-04-07 | $18.93 | $19.92 | 0 | — | — |
| 2017-04-06 | $18.93 | $19.92 | 1,600 | — | — |
| 2017-04-05 | $18.75 | $19.73 | 8,600 | — | — |
| 2017-04-04 | $18.50 | $19.46 | 2,600 | — | — |
| 2017-04-03 | $18.71 | $19.68 | 3,600 | — | — |
| 2017-03-31 | $18.67 | $19.64 | 5,200 | — | — |
| 2017-03-30 | $18.56 | $19.52 | 4,000 | — | — |
| 2017-03-29 | $18.37 | $19.33 | 3,800 | — | — |
| 2017-03-28 | $18.05 | $18.99 | 8,400 | — | — |
| 2017-03-27 | $18.40 | $19.36 | 800 | — | — |
| 2017-03-24 | $18.05 | $18.99 | 4,000 | — | — |
| 2017-03-23 | $18.03 | $18.96 | 2,200 | — | — |
| 2017-03-22 | $18.03 | $18.96 | 5,400 | — | — |
| 2017-03-21 | $18.25 | $19.20 | 35,400 | — | — |
| 2017-03-20 | $19.07 | $20.06 | 24,200 | — | — |
| 2017-03-17 | $18.25 | $19.20 | 4,800 | — | — |
| 2017-03-16 | $18.27 | $19.22 | 6,200 | — | — |
| 2017-03-15 | $18.10 | $19.04 | 2,800 | — | — |
| 2017-03-14 | $18.05 | $18.99 | 3,800 | — | — |
| 2017-03-13 | $18.15 | $19.09 | 1,600 | — | — |
| 2017-03-10 | $18.08 | $19.02 | 7,400 | — | — |
| 2017-03-09 | $18.13 | $19.07 | 9,000 | — | — |
| 2017-03-08 | $18.13 | $19.07 | 20,800 | — | — |
| 2017-03-07 | $18.17 | $19.12 | 6,200 | — | — |
| 2017-03-06 | $18.34 | $19.30 | 13,000 | — | — |
| 2017-03-03 | $18.60 | $19.57 | 7,800 | — | — |
| 2017-03-02 | $18.64 | $19.61 | 7,600 | — | — |
| 2017-03-01 | $18.88 | $19.86 | 6,200 | — | — |
| 2017-02-28 | $18.94 | $19.93 | 11,200 | — | — |
| 2017-02-27 | $19.11 | $20.11 | 9,200 | — | — |
| 2017-02-24 | $18.71 | $19.68 | 3,800 | — | — |
| 2017-02-23 | $18.49 | $19.45 | 1,400 | — | — |
| 2017-02-22 | $19.00 | $19.99 | 10,200 | — | — |
| 2017-02-21 | $19.04 | $20.03 | 13,000 | — | — |
| 2017-02-17 | $18.75 | $19.73 | 5,000 | — | — |
| 2017-02-16 | $19.02 | $20.01 | 1,200 | — | — |
| 2017-02-15 | $19.09 | $20.09 | 11,800 | — | — |
| 2017-02-14 | $19.02 | $20.01 | 11,000 | — | — |
| 2017-02-13 | $19.25 | $20.25 | 12,200 | — | — |
| 2017-02-10 | $19.45 | $20.46 | 16,000 | — | — |
| 2017-02-09 | $19.08 | $20.08 | 10,400 | — | — |
| 2017-02-08 | $19.12 | $20.11 | 13,000 | — | — |
| 2017-02-07 | $18.90 | $19.89 | 13,600 | — | — |
| 2017-02-06 | $18.75 | $19.73 | 5,400 | — | — |
| 2017-02-03 | $18.56 | $19.47 | 12,200 | — | — |
| 2017-02-02 | $18.04 | $18.92 | 5,400 | — | — |
| 2017-02-01 | $18.00 | $18.89 | 9,800 | — | — |
| 2017-01-31 | $17.88 | $18.76 | 9,200 | — | — |
| 2017-01-30 | $17.87 | $18.75 | 14,000 | — | — |
| 2017-01-27 | $17.62 | $18.48 | 5,600 | — | — |
| 2017-01-26 | $17.62 | $18.48 | 5,000 | — | — |
| 2017-01-25 | $17.48 | $18.34 | 4,000 | — | — |
| 2017-01-24 | $17.65 | $18.51 | 4,000 | — | — |
| 2017-01-23 | $17.46 | $18.32 | 12,600 | — | — |
| 2017-01-20 | $17.69 | $18.56 | 2,400 | — | — |
| 2017-01-19 | $17.88 | $18.76 | 8,400 | — | — |
| 2017-01-18 | $17.54 | $18.40 | 13,400 | — | — |
| 2017-01-17 | $17.88 | $18.76 | 33,000 | — | — |
| 2017-01-13 | $17.50 | $18.36 | 3,800 | — | — |
| 2017-01-12 | $17.50 | $18.37 | 35,600 | — | — |
| 2017-01-11 | $17.50 | $18.36 | 10,000 | — | — |
| 2017-01-10 | $17.53 | $18.39 | 12,600 | — | — |
| 2017-01-09 | $17.51 | $18.37 | 10,000 | — | — |
| 2017-01-06 | $17.72 | $18.59 | 600 | — | — |
| 2017-01-05 | $17.61 | $18.47 | 6,400 | — | — |
| 2017-01-04 | $17.58 | $18.45 | 12,800 | — | — |
| 2017-01-03 | $17.88 | $18.76 | 27,600 | — | — |