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
- 2007-05-24 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 | $20.10 | $20.10 | 147,800 | — | — |
| 2017-12-28 | $20.35 | $20.35 | 106,600 | — | — |
| 2017-12-27 | $20.55 | $20.55 | 203,300 | — | — |
| 2017-12-26 | $20.35 | $20.35 | 81,400 | — | — |
| 2017-12-22 | $20.60 | $20.60 | 90,600 | — | — |
| 2017-12-21 | $20.80 | $20.80 | 97,100 | — | — |
| 2017-12-20 | $20.80 | $20.80 | 102,400 | — | — |
| 2017-12-19 | $20.80 | $20.80 | 143,900 | — | — |
| 2017-12-18 | $21.00 | $21.00 | 94,900 | — | — |
| 2017-12-15 | $21.20 | $21.20 | 246,600 | — | — |
| 2017-12-14 | $20.25 | $20.25 | 170,900 | — | — |
| 2017-12-13 | $20.25 | $20.25 | 134,900 | — | — |
| 2017-12-12 | $20.90 | $20.90 | 75,000 | — | — |
| 2017-12-11 | $21.05 | $21.05 | 118,200 | — | — |
| 2017-12-08 | $20.90 | $20.90 | 75,600 | — | — |
| 2017-12-07 | $21.05 | $21.05 | 131,700 | — | — |
| 2017-12-06 | $21.00 | $21.00 | 130,600 | — | — |
| 2017-12-05 | $21.95 | $21.95 | 168,900 | — | — |
| 2017-12-04 | $22.40 | $22.40 | 116,500 | — | — |
| 2017-12-01 | $22.20 | $22.20 | 164,300 | — | — |
| 2017-11-30 | $22.15 | $22.15 | 110,000 | — | — |
| 2017-11-29 | $22.55 | $22.55 | 99,400 | — | — |
| 2017-11-28 | $22.20 | $22.20 | 105,900 | — | — |
| 2017-11-27 | $21.80 | $21.80 | 97,600 | — | — |
| 2017-11-24 | $21.65 | $21.65 | 27,200 | — | — |
| 2017-11-22 | $21.55 | $21.55 | 66,100 | — | — |
| 2017-11-21 | $21.70 | $21.70 | 121,900 | — | — |
| 2017-11-20 | $21.80 | $21.80 | 60,000 | — | — |
| 2017-11-17 | $21.65 | $21.65 | 60,100 | — | — |
| 2017-11-16 | $21.70 | $21.70 | 67,600 | — | — |
| 2017-11-15 | $21.65 | $21.65 | 93,400 | — | — |
| 2017-11-14 | $21.55 | $21.55 | 70,600 | — | — |
| 2017-11-13 | $21.65 | $21.65 | 129,800 | — | — |
| 2017-11-10 | $21.35 | $21.35 | 57,100 | — | — |
| 2017-11-09 | $21.25 | $21.25 | 114,800 | — | — |
| 2017-11-08 | $21.30 | $21.30 | 131,200 | — | — |
| 2017-11-07 | $21.75 | $21.75 | 78,100 | — | — |
| 2017-11-06 | $22.10 | $22.10 | 114,300 | — | — |
| 2017-11-03 | $21.90 | $21.90 | 75,000 | — | — |
| 2017-11-02 | $21.90 | $21.90 | 118,700 | — | — |
| 2017-11-01 | $21.95 | $21.95 | 193,300 | — | — |
| 2017-10-31 | $22.05 | $22.05 | 137,600 | — | — |
| 2017-10-30 | $22.40 | $22.40 | 111,400 | — | — |
| 2017-10-27 | $22.60 | $22.60 | 86,900 | — | — |
| 2017-10-26 | $22.60 | $22.60 | 138,300 | — | — |
| 2017-10-25 | $22.50 | $22.50 | 52,800 | — | — |
| 2017-10-24 | $22.55 | $22.55 | 77,400 | — | — |
| 2017-10-23 | $22.75 | $22.75 | 84,700 | — | — |
| 2017-10-20 | $22.90 | $22.90 | 77,400 | — | — |
| 2017-10-19 | $22.75 | $22.75 | 114,900 | — | — |
| 2017-10-18 | $22.65 | $22.65 | 57,700 | — | — |
| 2017-10-17 | $22.50 | $22.50 | 73,000 | — | — |
| 2017-10-16 | $22.50 | $22.50 | 55,600 | — | — |
| 2017-10-13 | $22.40 | $22.40 | 64,000 | — | — |
| 2017-10-12 | $22.25 | $22.25 | 82,200 | — | — |
| 2017-10-11 | $22.20 | $22.20 | 74,700 | — | — |
| 2017-10-10 | $22.15 | $22.15 | 111,100 | — | — |
| 2017-10-09 | $22.05 | $22.05 | 68,200 | — | — |
| 2017-10-06 | $22.30 | $22.30 | 79,400 | — | — |
| 2017-10-05 | $22.40 | $22.40 | 69,300 | — | — |
| 2017-10-04 | $22.45 | $22.45 | 145,700 | — | — |
| 2017-10-03 | $22.40 | $22.40 | 139,500 | — | — |
| 2017-10-02 | $22.60 | $22.60 | 194,700 | — | — |
| 2017-09-29 | $21.65 | $21.65 | 88,500 | — | — |
| 2017-09-28 | $21.70 | $21.70 | 121,000 | — | — |
| 2017-09-27 | $21.50 | $21.50 | 127,400 | — | — |
| 2017-09-26 | $21.40 | $21.40 | 119,700 | — | — |
| 2017-09-25 | $21.35 | $21.35 | 127,900 | — | — |
| 2017-09-22 | $21.05 | $21.05 | 96,700 | — | — |
| 2017-09-21 | $20.90 | $20.90 | 127,400 | — | — |
| 2017-09-20 | $20.80 | $20.80 | 99,900 | — | — |
| 2017-09-19 | $20.80 | $20.80 | 104,200 | — | — |
| 2017-09-18 | $21.10 | $21.10 | 105,200 | — | — |
| 2017-09-15 | $21.20 | $21.20 | 252,600 | — | — |
| 2017-09-14 | $20.95 | $20.95 | 91,700 | — | — |
| 2017-09-13 | $21.05 | $21.05 | 118,000 | — | — |
| 2017-09-12 | $20.95 | $20.95 | 75,000 | — | — |
| 2017-09-11 | $20.85 | $20.85 | 217,000 | — | — |
| 2017-09-08 | $20.00 | $20.00 | 466,500 | — | — |
| 2017-09-07 | $20.00 | $20.00 | 222,100 | — | — |
| 2017-09-06 | $21.10 | $21.10 | 132,500 | — | — |
| 2017-09-05 | $21.20 | $21.20 | 116,200 | — | — |
| 2017-09-01 | $22.05 | $22.05 | 131,800 | — | — |
| 2017-08-31 | $22.25 | $22.25 | 81,600 | — | — |
| 2017-08-30 | $22.00 | $22.00 | 124,600 | — | — |
| 2017-08-29 | $22.05 | $22.05 | 92,700 | — | — |
| 2017-08-28 | $22.00 | $22.00 | 129,600 | — | — |
| 2017-08-25 | $22.00 | $22.00 | 55,100 | — | — |
| 2017-08-24 | $22.10 | $22.10 | 104,100 | — | — |
| 2017-08-23 | $22.05 | $22.05 | 108,500 | — | — |
| 2017-08-22 | $22.10 | $22.10 | 66,400 | — | — |
| 2017-08-21 | $22.10 | $22.10 | 64,900 | — | — |
| 2017-08-18 | $22.20 | $22.20 | 151,600 | — | — |
| 2017-08-17 | $22.30 | $22.30 | 106,000 | — | — |
| 2017-08-16 | $22.70 | $22.70 | 66,800 | — | — |
| 2017-08-15 | $22.75 | $22.75 | 141,600 | — | — |
| 2017-08-14 | $22.75 | $22.75 | 108,900 | — | — |
| 2017-08-11 | $22.80 | $22.80 | 184,100 | — | — |
| 2017-08-10 | $22.90 | $22.90 | 175,000 | — | — |
| 2017-08-09 | $23.05 | $23.05 | 605,200 | — | — |
| 2017-08-08 | $22.75 | $22.75 | 167,200 | — | — |
| 2017-08-07 | $22.75 | $22.75 | 207,400 | — | — |
| 2017-08-04 | $22.75 | $22.75 | 210,400 | — | — |
| 2017-08-03 | $22.70 | $22.70 | 254,400 | — | — |
| 2017-08-02 | $22.65 | $22.65 | 296,500 | — | — |
| 2017-08-01 | $22.60 | $22.60 | 314,000 | — | — |
| 2017-07-31 | $21.40 | $21.40 | 159,100 | — | — |
| 2017-07-28 | $21.20 | $21.20 | 127,900 | — | — |
| 2017-07-27 | $21.00 | $21.00 | 122,000 | — | — |
| 2017-07-26 | $20.95 | $20.95 | 72,100 | — | — |
| 2017-07-25 | $21.05 | $21.05 | 96,800 | — | — |
| 2017-07-24 | $21.10 | $21.10 | 149,400 | — | — |
| 2017-07-21 | $21.20 | $21.20 | 81,200 | — | — |
| 2017-07-20 | $21.20 | $21.20 | 98,100 | — | — |
| 2017-07-19 | $21.05 | $21.05 | 140,100 | — | — |
| 2017-07-18 | $21.05 | $21.05 | 112,000 | — | — |
| 2017-07-17 | $21.00 | $21.00 | 307,500 | — | — |
| 2017-07-14 | $21.05 | $21.05 | 102,800 | — | — |
| 2017-07-13 | $21.15 | $21.15 | 96,500 | — | — |
| 2017-07-12 | $20.95 | $20.95 | 132,800 | — | — |
| 2017-07-11 | $20.90 | $20.90 | 94,700 | — | — |
| 2017-07-10 | $20.95 | $20.95 | 47,000 | — | — |
| 2017-07-07 | $21.10 | $21.10 | 64,600 | — | — |
| 2017-07-06 | $21.05 | $21.05 | 78,800 | — | — |
| 2017-07-05 | $21.20 | $21.20 | 63,300 | — | — |
| 2017-07-03 | $21.45 | $21.45 | 127,100 | — | — |
| 2017-06-30 | $20.90 | $20.90 | 143,800 | — | — |
| 2017-06-29 | $20.80 | $20.80 | 86,700 | — | — |
| 2017-06-28 | $20.85 | $20.85 | 64,200 | — | — |
| 2017-06-27 | $20.55 | $20.55 | 90,900 | — | — |
| 2017-06-26 | $20.55 | $20.55 | 90,800 | — | — |
| 2017-06-23 | $20.55 | $20.55 | 159,800 | — | — |
| 2017-06-22 | $20.55 | $20.55 | 86,000 | — | — |
| 2017-06-21 | $20.55 | $20.55 | 70,200 | — | — |
| 2017-06-20 | $20.50 | $20.50 | 158,100 | — | — |
| 2017-06-19 | $20.60 | $20.60 | 100,500 | — | — |
| 2017-06-16 | $20.60 | $20.60 | 179,100 | — | — |
| 2017-06-15 | $20.45 | $20.45 | 54,600 | — | — |
| 2017-06-14 | $20.40 | $20.40 | 73,600 | — | — |
| 2017-06-13 | $20.40 | $20.40 | 55,700 | — | — |
| 2017-06-12 | $20.50 | $20.50 | 97,900 | — | — |
| 2017-06-09 | $20.40 | $20.40 | 104,500 | — | — |
| 2017-06-08 | $20.25 | $20.25 | 71,100 | — | — |
| 2017-06-07 | $20.25 | $20.25 | 121,600 | — | — |
| 2017-06-06 | $19.90 | $19.90 | 71,200 | — | — |
| 2017-06-05 | $20.30 | $20.30 | 77,200 | — | — |
| 2017-06-02 | $20.45 | $20.45 | 124,200 | — | — |
| 2017-06-01 | $20.35 | $20.35 | 223,600 | — | — |
| 2017-05-31 | $20.60 | $20.60 | 108,200 | — | — |
| 2017-05-30 | $20.35 | $20.35 | 77,100 | — | — |
| 2017-05-26 | $20.35 | $20.35 | 53,900 | — | — |
| 2017-05-25 | $20.30 | $20.30 | 97,400 | — | — |
| 2017-05-24 | $20.45 | $20.45 | 52,300 | — | — |
| 2017-05-23 | $20.45 | $20.45 | 114,300 | — | — |
| 2017-05-22 | $20.10 | $20.10 | 64,900 | — | — |
| 2017-05-19 | $19.85 | $19.85 | 146,400 | — | — |
| 2017-05-18 | $19.90 | $19.90 | 151,300 | — | — |
| 2017-05-17 | $19.90 | $19.90 | 176,100 | — | — |
| 2017-05-16 | $20.25 | $20.25 | 80,300 | — | — |
| 2017-05-15 | $20.40 | $20.40 | 90,700 | — | — |
| 2017-05-12 | $20.35 | $20.35 | 82,900 | — | — |
| 2017-05-11 | $20.50 | $20.50 | 93,800 | — | — |
| 2017-05-10 | $21.00 | $21.00 | 123,400 | — | — |
| 2017-05-09 | $20.75 | $20.75 | 154,400 | — | — |
| 2017-05-08 | $20.35 | $20.35 | 138,100 | — | — |
| 2017-05-05 | $20.10 | $20.10 | 133,200 | — | — |
| 2017-05-04 | $20.35 | $20.35 | 246,100 | — | — |
| 2017-05-03 | $20.80 | $20.80 | 169,900 | — | — |
| 2017-05-02 | $21.30 | $21.30 | 175,600 | — | — |
| 2017-05-01 | $21.60 | $21.60 | 64,400 | — | — |
| 2017-04-28 | $21.55 | $21.55 | 91,500 | — | — |
| 2017-04-27 | $21.80 | $21.80 | 97,400 | — | — |
| 2017-04-26 | $22.05 | $22.05 | 238,700 | — | — |
| 2017-04-25 | $21.95 | $21.95 | 136,500 | — | — |
| 2017-04-24 | $21.90 | $21.90 | 90,000 | — | — |
| 2017-04-21 | $22.00 | $22.00 | 153,300 | — | — |
| 2017-04-20 | $22.05 | $22.05 | 82,900 | — | — |
| 2017-04-19 | $21.65 | $21.65 | 126,200 | — | — |
| 2017-04-18 | $21.45 | $21.45 | 65,600 | — | — |
| 2017-04-17 | $21.45 | $21.45 | 113,900 | — | — |
| 2017-04-13 | $21.25 | $21.25 | 135,100 | — | — |
| 2017-04-12 | $21.35 | $21.35 | 92,700 | — | — |
| 2017-04-11 | $22.00 | $22.00 | 89,200 | — | — |
| 2017-04-10 | $21.95 | $21.95 | 37,300 | — | — |
| 2017-04-07 | $21.70 | $21.70 | 56,600 | — | — |
| 2017-04-06 | $21.70 | $21.70 | 142,700 | — | — |
| 2017-04-05 | $21.50 | $21.50 | 113,400 | — | — |
| 2017-04-04 | $22.00 | $22.00 | 101,100 | — | — |
| 2017-04-03 | $22.05 | $22.05 | 181,300 | — | — |
| 2017-03-31 | $22.10 | $22.10 | 237,100 | — | — |
| 2017-03-30 | $22.35 | $22.35 | 90,200 | — | — |
| 2017-03-29 | $22.10 | $22.10 | 68,300 | — | — |
| 2017-03-28 | $21.90 | $21.90 | 82,800 | — | — |
| 2017-03-27 | $21.65 | $21.65 | 53,600 | — | — |
| 2017-03-24 | $21.55 | $21.55 | 82,000 | — | — |
| 2017-03-23 | $21.85 | $21.85 | 75,300 | — | — |
| 2017-03-22 | $21.40 | $21.40 | 129,200 | — | — |
| 2017-03-21 | $21.45 | $21.45 | 119,400 | — | — |
| 2017-03-20 | $22.00 | $22.00 | 90,800 | — | — |
| 2017-03-17 | $22.10 | $22.10 | 208,600 | — | — |
| 2017-03-16 | $22.10 | $22.10 | 88,700 | — | — |
| 2017-03-15 | $21.90 | $21.90 | 102,400 | — | — |
| 2017-03-14 | $21.65 | $21.65 | 60,700 | — | — |
| 2017-03-13 | $21.70 | $21.70 | 260,500 | — | — |
| 2017-03-10 | $21.60 | $21.60 | 181,600 | — | — |
| 2017-03-09 | $21.65 | $21.65 | 89,800 | — | — |
| 2017-03-08 | $21.70 | $21.70 | 66,200 | — | — |
| 2017-03-07 | $21.95 | $21.95 | 93,800 | — | — |
| 2017-03-06 | $22.05 | $22.05 | 73,000 | — | — |
| 2017-03-03 | $22.55 | $22.55 | 110,700 | — | — |
| 2017-03-02 | $22.40 | $22.40 | 115,500 | — | — |
| 2017-03-01 | $22.70 | $22.70 | 290,000 | — | — |
| 2017-02-28 | $22.30 | $22.30 | 212,200 | — | — |
| 2017-02-27 | $22.60 | $22.60 | 246,300 | — | — |
| 2017-02-24 | $22.70 | $22.70 | 199,000 | — | — |
| 2017-02-23 | $23.35 | $23.35 | 169,300 | — | — |
| 2017-02-22 | $23.30 | $23.30 | 91,700 | — | — |
| 2017-02-21 | $23.40 | $23.40 | 98,600 | — | — |
| 2017-02-17 | $23.45 | $23.45 | 106,100 | — | — |
| 2017-02-16 | $23.35 | $23.35 | 85,200 | — | — |
| 2017-02-15 | $23.20 | $23.20 | 83,800 | — | — |
| 2017-02-14 | $23.05 | $23.05 | 209,400 | — | — |
| 2017-02-13 | $22.65 | $22.65 | 172,500 | — | — |
| 2017-02-10 | $22.95 | $22.95 | 122,200 | — | — |
| 2017-02-09 | $22.75 | $22.75 | 127,800 | — | — |
| 2017-02-08 | $22.50 | $22.50 | 82,700 | — | — |
| 2017-02-07 | $22.45 | $22.45 | 77,000 | — | — |
| 2017-02-06 | $22.60 | $22.60 | 81,800 | — | — |
| 2017-02-03 | $22.75 | $22.75 | 115,800 | — | — |
| 2017-02-02 | $22.65 | $22.65 | 140,300 | — | — |
| 2017-02-01 | $22.80 | $22.80 | 213,700 | — | — |
| 2017-01-31 | $22.60 | $22.60 | 214,400 | — | — |
| 2017-01-30 | $22.65 | $22.65 | 122,700 | — | — |
| 2017-01-27 | $23.10 | $23.10 | 200,000 | — | — |
| 2017-01-26 | $23.25 | $23.25 | 57,000 | — | — |
| 2017-01-25 | $23.35 | $23.35 | 99,900 | — | — |
| 2017-01-24 | $23.10 | $23.10 | 96,300 | — | — |
| 2017-01-23 | $22.90 | $22.90 | 109,900 | — | — |
| 2017-01-20 | $22.85 | $22.85 | 74,300 | — | — |
| 2017-01-19 | $22.90 | $22.90 | 69,600 | — | — |
| 2017-01-18 | $23.15 | $23.15 | 87,900 | — | — |
| 2017-01-17 | $22.95 | $22.95 | 99,100 | — | — |
| 2017-01-13 | $23.45 | $23.45 | 76,100 | — | — |
| 2017-01-12 | $23.20 | $23.20 | 66,200 | — | — |
| 2017-01-11 | $23.80 | $23.80 | 77,400 | — | — |
| 2017-01-10 | $23.60 | $23.60 | 112,900 | — | — |
| 2017-01-09 | $23.40 | $23.40 | 140,500 | — | — |
| 2017-01-06 | $23.70 | $23.70 | 106,300 | — | — |
| 2017-01-05 | $23.55 | $23.55 | 146,100 | — | — |
| 2017-01-04 | $23.95 | $23.95 | 177,100 | — | — |
| 2017-01-03 | $23.30 | $23.30 | 227,400 | — | — |