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
- 2015-06-02 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 | $20.58 | $25.73 | 622,200 | — | — |
| 2017-12-28 | $20.77 | $25.97 | 343,200 | — | — |
| 2017-12-27 | $20.62 | $25.78 | 365,200 | — | — |
| 2017-12-26 | $20.42 | $25.53 | 327,100 | — | — |
| 2017-12-22 | $20.24 | $25.31 | 326,100 | — | — |
| 2017-12-21 | $20.26 | $25.33 | 360,800 | — | — |
| 2017-12-20 | $20.43 | $25.55 | 433,900 | — | — |
| 2017-12-19 | $20.68 | $25.86 | 580,300 | — | — |
| 2017-12-18 | $21.20 | $26.51 | 644,300 | — | — |
| 2017-12-15 | $21.42 | $26.78 | 993,400 | — | — |
| 2017-12-14 | $21.34 | $26.68 | 295,500 | — | — |
| 2017-12-13 | $21.49 | $26.87 | 444,400 | — | — |
| 2017-12-12 | $21.11 | $26.40 | 351,000 | — | — |
| 2017-12-11 | $21.09 | $26.37 | 352,400 | — | — |
| 2017-12-08 | $21.17 | $26.47 | 537,900 | — | — |
| 2017-12-07 | $21.20 | $26.51 | 292,800 | — | — |
| 2017-12-06 | $21.38 | $26.51 | 334,200 | — | — |
| 2017-12-05 | $21.37 | $26.50 | 286,000 | — | — |
| 2017-12-04 | $21.51 | $26.67 | 361,700 | — | — |
| 2017-12-01 | $21.66 | $26.86 | 288,300 | — | — |
| 2017-11-30 | $21.63 | $26.82 | 444,900 | — | — |
| 2017-11-29 | $21.68 | $26.88 | 272,900 | — | — |
| 2017-11-28 | $21.71 | $26.92 | 224,100 | — | — |
| 2017-11-27 | $21.72 | $26.93 | 168,500 | — | — |
| 2017-11-24 | $21.72 | $26.93 | 69,600 | — | — |
| 2017-11-22 | $21.80 | $27.03 | 265,000 | — | — |
| 2017-11-21 | $21.67 | $26.87 | 295,500 | — | — |
| 2017-11-20 | $21.47 | $26.62 | 180,800 | — | — |
| 2017-11-17 | $21.49 | $26.65 | 185,100 | — | — |
| 2017-11-16 | $21.44 | $26.59 | 295,900 | — | — |
| 2017-11-15 | $21.42 | $26.56 | 175,600 | — | — |
| 2017-11-14 | $21.58 | $26.76 | 218,900 | — | — |
| 2017-11-13 | $21.58 | $26.76 | 209,300 | — | — |
| 2017-11-10 | $21.43 | $26.57 | 173,000 | — | — |
| 2017-11-09 | $21.38 | $26.51 | 195,900 | — | — |
| 2017-11-08 | $21.48 | $26.64 | 221,200 | — | — |
| 2017-11-07 | $21.33 | $26.45 | 493,200 | — | — |
| 2017-11-06 | $21.95 | $27.00 | 178,500 | — | — |
| 2017-11-03 | $21.80 | $26.81 | 179,600 | — | — |
| 2017-11-02 | $21.92 | $26.96 | 242,100 | — | — |
| 2017-11-01 | $21.68 | $26.67 | 185,800 | — | — |
| 2017-10-31 | $21.60 | $26.57 | 221,400 | — | — |
| 2017-10-30 | $21.48 | $26.42 | 177,400 | — | — |
| 2017-10-27 | $21.73 | $26.73 | 210,400 | — | — |
| 2017-10-26 | $21.47 | $26.41 | 195,800 | — | — |
| 2017-10-25 | $21.55 | $26.51 | 196,600 | — | — |
| 2017-10-24 | $21.76 | $26.76 | 268,300 | — | — |
| 2017-10-23 | $22.02 | $27.08 | 311,600 | — | — |
| 2017-10-20 | $22.05 | $27.12 | 210,000 | — | — |
| 2017-10-19 | $22.04 | $27.11 | 167,600 | — | — |
| 2017-10-18 | $22.13 | $27.22 | 219,700 | — | — |
| 2017-10-17 | $22.16 | $27.26 | 187,200 | — | — |
| 2017-10-16 | $22.22 | $27.33 | 212,200 | — | — |
| 2017-10-13 | $22.29 | $27.42 | 239,000 | — | — |
| 2017-10-12 | $22.22 | $27.33 | 317,800 | — | — |
| 2017-10-11 | $22.15 | $27.24 | 200,100 | — | — |
| 2017-10-10 | $22.04 | $27.11 | 230,900 | — | — |
| 2017-10-09 | $21.84 | $26.86 | 176,100 | — | — |
| 2017-10-06 | $21.89 | $26.92 | 130,800 | — | — |
| 2017-10-05 | $22.05 | $27.12 | 322,300 | — | — |
| 2017-10-04 | $22.04 | $26.89 | 225,300 | — | — |
| 2017-10-03 | $22.08 | $26.94 | 400,600 | — | — |
| 2017-10-02 | $21.95 | $26.78 | 376,100 | — | — |
| 2017-09-29 | $21.89 | $26.71 | 243,900 | — | — |
| 2017-09-28 | $21.92 | $26.74 | 311,600 | — | — |
| 2017-09-27 | $21.79 | $26.58 | 392,200 | — | — |
| 2017-09-26 | $21.63 | $26.39 | 176,600 | — | — |
| 2017-09-25 | $21.61 | $26.36 | 218,000 | — | — |
| 2017-09-22 | $21.42 | $26.13 | 195,100 | — | — |
| 2017-09-21 | $21.59 | $26.34 | 243,700 | — | — |
| 2017-09-20 | $21.64 | $26.40 | 203,500 | — | — |
| 2017-09-19 | $21.73 | $26.51 | 244,200 | — | — |
| 2017-09-18 | $21.77 | $26.56 | 296,400 | — | — |
| 2017-09-15 | $21.57 | $26.32 | 1,017,000 | — | — |
| 2017-09-14 | $21.50 | $26.23 | 354,600 | — | — |
| 2017-09-13 | $21.48 | $26.21 | 291,000 | — | — |
| 2017-09-12 | $21.24 | $25.91 | 244,200 | — | — |
| 2017-09-11 | $21.45 | $26.17 | 370,000 | — | — |
| 2017-09-08 | $21.27 | $25.95 | 265,800 | — | — |
| 2017-09-07 | $21.34 | $26.04 | 339,700 | — | — |
| 2017-09-06 | $21.73 | $26.29 | 301,500 | — | — |
| 2017-09-05 | $21.60 | $26.14 | 239,300 | — | — |
| 2017-09-01 | $21.49 | $26.00 | 227,600 | — | — |
| 2017-08-31 | $21.66 | $26.21 | 339,700 | — | — |
| 2017-08-30 | $21.51 | $26.03 | 236,300 | — | — |
| 2017-08-29 | $21.28 | $25.75 | 240,100 | — | — |
| 2017-08-28 | $21.29 | $25.76 | 185,800 | — | — |
| 2017-08-25 | $21.43 | $25.93 | 229,000 | — | — |
| 2017-08-24 | $21.56 | $26.09 | 262,600 | — | — |
| 2017-08-23 | $21.55 | $26.08 | 242,000 | — | — |
| 2017-08-22 | $21.67 | $26.22 | 221,500 | — | — |
| 2017-08-21 | $21.59 | $26.12 | 216,200 | — | — |
| 2017-08-18 | $21.37 | $25.86 | 270,300 | — | — |
| 2017-08-17 | $21.44 | $25.94 | 339,100 | — | — |
| 2017-08-16 | $21.59 | $26.12 | 281,300 | — | — |
| 2017-08-15 | $21.29 | $25.76 | 281,900 | — | — |
| 2017-08-14 | $21.30 | $25.77 | 293,800 | — | — |
| 2017-08-11 | $20.95 | $25.35 | 308,600 | — | — |
| 2017-08-10 | $21.03 | $25.45 | 332,900 | — | — |
| 2017-08-09 | $21.05 | $25.47 | 400,200 | — | — |
| 2017-08-08 | $21.27 | $25.74 | 437,400 | — | — |
| 2017-08-07 | $21.35 | $25.83 | 365,100 | — | — |
| 2017-08-04 | $21.46 | $25.97 | 149,400 | — | — |
| 2017-08-03 | $21.70 | $26.04 | 353,000 | — | — |
| 2017-08-02 | $21.89 | $26.27 | 315,000 | — | — |
| 2017-08-01 | $22.04 | $26.45 | 225,200 | — | — |
| 2017-07-31 | $22.00 | $26.40 | 201,800 | — | — |
| 2017-07-28 | $22.05 | $26.46 | 130,800 | — | — |
| 2017-07-27 | $22.08 | $26.50 | 282,100 | — | — |
| 2017-07-26 | $22.10 | $26.52 | 372,100 | — | — |
| 2017-07-25 | $21.99 | $26.39 | 246,600 | — | — |
| 2017-07-24 | $22.03 | $26.44 | 190,900 | — | — |
| 2017-07-21 | $22.14 | $26.57 | 236,400 | — | — |
| 2017-07-20 | $22.11 | $26.53 | 248,300 | — | — |
| 2017-07-19 | $22.37 | $26.85 | 300,000 | — | — |
| 2017-07-18 | $22.06 | $26.47 | 187,300 | — | — |
| 2017-07-17 | $22.20 | $26.64 | 207,900 | — | — |
| 2017-07-14 | $22.03 | $26.44 | 238,900 | — | — |
| 2017-07-13 | $21.80 | $26.16 | 237,500 | — | — |
| 2017-07-12 | $22.01 | $26.41 | 347,000 | — | — |
| 2017-07-11 | $21.54 | $25.85 | 217,800 | — | — |
| 2017-07-10 | $21.40 | $25.68 | 234,200 | — | — |
| 2017-07-07 | $21.76 | $26.11 | 249,500 | — | — |
| 2017-07-06 | $21.62 | $25.95 | 363,800 | — | — |
| 2017-07-05 | $21.88 | $26.26 | 375,400 | — | — |
| 2017-07-03 | $22.59 | $26.90 | 280,500 | — | — |
| 2017-06-30 | $22.24 | $26.48 | 372,600 | — | — |
| 2017-06-29 | $22.10 | $26.31 | 284,700 | — | — |
| 2017-06-28 | $22.45 | $26.73 | 422,500 | — | — |
| 2017-06-27 | $22.17 | $26.40 | 412,700 | — | — |
| 2017-06-26 | $22.36 | $26.62 | 411,300 | — | — |
| 2017-06-23 | $22.24 | $26.48 | 502,400 | — | — |
| 2017-06-22 | $22.23 | $26.47 | 237,600 | — | — |
| 2017-06-21 | $22.29 | $26.54 | 223,600 | — | — |
| 2017-06-20 | $22.35 | $26.61 | 234,400 | — | — |
| 2017-06-19 | $22.60 | $26.91 | 208,700 | — | — |
| 2017-06-16 | $22.69 | $27.02 | 605,800 | — | — |
| 2017-06-15 | $22.77 | $27.11 | 346,700 | — | — |
| 2017-06-14 | $22.76 | $27.10 | 274,100 | — | — |
| 2017-06-13 | $22.75 | $27.09 | 247,700 | — | — |
| 2017-06-12 | $22.79 | $27.13 | 583,600 | — | — |
| 2017-06-09 | $22.71 | $27.04 | 330,800 | — | — |
| 2017-06-08 | $22.45 | $26.73 | 242,700 | — | — |
| 2017-06-07 | $22.42 | $26.69 | 257,400 | — | — |
| 2017-06-06 | $22.33 | $26.59 | 289,200 | — | — |
| 2017-06-05 | $22.66 | $26.77 | 250,700 | — | — |
| 2017-06-02 | $22.92 | $27.08 | 540,600 | — | — |
| 2017-06-01 | $22.79 | $26.92 | 430,600 | — | — |
| 2017-05-31 | $22.54 | $26.63 | 1,010,900 | — | — |
| 2017-05-30 | $22.50 | $26.58 | 272,700 | — | — |
| 2017-05-26 | $22.65 | $26.76 | 246,000 | — | — |
| 2017-05-25 | $22.71 | $26.83 | 254,400 | — | — |
| 2017-05-24 | $22.75 | $26.87 | 260,900 | — | — |
| 2017-05-23 | $22.54 | $26.63 | 250,600 | — | — |
| 2017-05-22 | $22.37 | $26.43 | 310,400 | — | — |
| 2017-05-19 | $22.25 | $26.28 | 318,900 | — | — |
| 2017-05-18 | $22.28 | $26.32 | 377,000 | — | — |
| 2017-05-17 | $22.08 | $26.08 | 383,500 | — | — |
| 2017-05-16 | $21.95 | $25.93 | 611,800 | — | — |
| 2017-05-15 | $21.91 | $25.88 | 278,300 | — | — |
| 2017-05-12 | $21.86 | $25.82 | 503,100 | — | — |
| 2017-05-11 | $22.02 | $26.01 | 365,300 | — | — |
| 2017-05-10 | $22.41 | $26.47 | 255,900 | — | — |
| 2017-05-09 | $22.16 | $26.18 | 658,000 | — | — |
| 2017-05-08 | $22.54 | $26.63 | 209,200 | — | — |
| 2017-05-05 | $22.66 | $26.77 | 281,700 | — | — |
| 2017-05-04 | $22.30 | $26.34 | 446,500 | — | — |
| 2017-05-03 | $23.11 | $27.09 | 320,500 | — | — |
| 2017-05-02 | $23.64 | $27.71 | 242,000 | — | — |
| 2017-05-01 | $23.79 | $27.89 | 218,900 | — | — |
| 2017-04-28 | $23.63 | $27.70 | 398,200 | — | — |
| 2017-04-27 | $24.00 | $28.13 | 271,100 | — | — |
| 2017-04-26 | $24.11 | $28.26 | 495,000 | — | — |
| 2017-04-25 | $24.14 | $28.30 | 317,100 | — | — |
| 2017-04-24 | $23.98 | $28.11 | 371,300 | — | — |
| 2017-04-21 | $24.15 | $28.31 | 307,700 | — | — |
| 2017-04-20 | $24.17 | $28.33 | 408,100 | — | — |
| 2017-04-19 | $24.11 | $28.26 | 337,400 | — | — |
| 2017-04-18 | $24.16 | $28.32 | 261,900 | — | — |
| 2017-04-17 | $24.09 | $28.24 | 371,800 | — | — |
| 2017-04-13 | $23.89 | $28.00 | 266,400 | — | — |
| 2017-04-12 | $23.99 | $28.12 | 340,700 | — | — |
| 2017-04-11 | $24.02 | $28.16 | 481,000 | — | — |
| 2017-04-10 | $24.16 | $28.32 | 291,600 | — | — |
| 2017-04-07 | $24.16 | $28.32 | 263,300 | — | — |
| 2017-04-06 | $24.17 | $28.33 | 338,600 | — | — |
| 2017-04-05 | $23.86 | $27.97 | 330,500 | — | — |
| 2017-04-04 | $24.16 | $28.11 | 354,500 | — | — |
| 2017-04-03 | $24.05 | $27.98 | 289,600 | — | — |
| 2017-03-31 | $24.08 | $28.02 | 505,000 | — | — |
| 2017-03-30 | $23.90 | $27.81 | 328,800 | — | — |
| 2017-03-29 | $23.84 | $27.74 | 252,500 | — | — |
| 2017-03-28 | $23.77 | $27.66 | 388,100 | — | — |
| 2017-03-27 | $23.56 | $27.41 | 490,500 | — | — |
| 2017-03-24 | $23.64 | $27.51 | 279,400 | — | — |
| 2017-03-23 | $23.70 | $27.58 | 454,400 | — | — |
| 2017-03-22 | $23.58 | $27.44 | 463,000 | — | — |
| 2017-03-21 | $23.62 | $27.48 | 467,600 | — | — |
| 2017-03-20 | $23.81 | $27.70 | 590,800 | — | — |
| 2017-03-17 | $24.00 | $27.93 | 3,873,700 | — | — |
| 2017-03-16 | $23.70 | $27.58 | 408,500 | — | — |
| 2017-03-15 | $23.63 | $27.49 | 532,600 | — | — |
| 2017-03-14 | $23.07 | $26.84 | 347,600 | — | — |
| 2017-03-13 | $23.07 | $26.84 | 484,300 | — | — |
| 2017-03-10 | $22.79 | $26.52 | 485,200 | — | — |
| 2017-03-09 | $22.45 | $26.12 | 471,500 | — | — |
| 2017-03-08 | $22.62 | $26.32 | 714,500 | — | — |
| 2017-03-07 | $23.54 | $27.39 | 479,900 | — | — |
| 2017-03-06 | $23.88 | $27.79 | 581,200 | — | — |
| 2017-03-03 | $24.67 | $28.50 | 793,200 | — | — |
| 2017-03-02 | $24.50 | $28.30 | 780,100 | — | — |
| 2017-03-01 | $24.98 | $28.86 | 1,004,400 | — | — |
| 2017-02-28 | $24.60 | $28.42 | 505,467 | — | — |
| 2017-02-27 | $24.54 | $28.35 | 626,700 | — | — |
| 2017-02-24 | $24.57 | $28.38 | 289,567 | — | — |
| 2017-02-23 | $24.57 | $28.38 | 413,233 | — | — |
| 2017-02-22 | $24.42 | $28.21 | 242,700 | — | — |
| 2017-02-21 | $24.60 | $28.42 | 410,867 | — | — |
| 2017-02-17 | $24.63 | $28.45 | 397,100 | — | — |
| 2017-02-16 | $24.54 | $28.35 | 384,033 | — | — |
| 2017-02-15 | $24.18 | $27.93 | 270,900 | — | — |
| 2017-02-14 | $24.27 | $28.04 | 269,033 | — | — |
| 2017-02-13 | $24.42 | $28.21 | 398,967 | — | — |
| 2017-02-10 | $24.24 | $28.00 | 455,067 | — | — |
| 2017-02-09 | $23.97 | $27.69 | 322,867 | — | — |
| 2017-02-08 | $23.49 | $27.13 | 330,800 | — | — |
| 2017-02-07 | $23.46 | $27.10 | 192,267 | — | — |
| 2017-02-06 | $23.88 | $27.59 | 242,233 | — | — |
| 2017-02-03 | $23.94 | $27.45 | 408,567 | — | — |
| 2017-02-02 | $23.70 | $27.17 | 320,800 | — | — |
| 2017-02-01 | $23.46 | $26.90 | 399,800 | — | — |
| 2017-01-31 | $23.25 | $26.66 | 1,140,167 | — | — |
| 2017-01-30 | $22.71 | $26.04 | 320,267 | — | — |
| 2017-01-27 | $23.16 | $26.56 | 261,067 | — | — |
| 2017-01-26 | $23.46 | $26.90 | 230,733 | — | — |
| 2017-01-25 | $23.67 | $27.14 | 288,233 | — | — |
| 2017-01-24 | $23.34 | $26.76 | 204,067 | — | — |
| 2017-01-23 | $23.28 | $26.69 | 138,367 | — | — |
| 2017-01-20 | $23.04 | $26.42 | 157,900 | — | — |
| 2017-01-19 | $22.98 | $26.35 | 199,300 | — | — |
| 2017-01-18 | $23.37 | $26.80 | 190,067 | — | — |
| 2017-01-17 | $23.43 | $26.87 | 193,067 | — | — |
| 2017-01-13 | $23.31 | $26.73 | 135,233 | — | — |
| 2017-01-12 | $23.28 | $26.69 | 158,867 | — | — |
| 2017-01-11 | $23.43 | $26.87 | 228,400 | — | — |
| 2017-01-10 | $23.34 | $26.76 | 156,967 | — | — |
| 2017-01-09 | $23.34 | $26.76 | 231,333 | — | — |
| 2017-01-06 | $23.82 | $27.31 | 137,433 | — | — |
| 2017-01-05 | $23.82 | $27.31 | 199,700 | — | — |
| 2017-01-04 | $23.85 | $27.35 | 273,100 | — | — |
| 2017-01-03 | $23.91 | $27.21 | 257,300 | — | — |