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
- 2011-06-02 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 | $22.92 | $25.00 | 315,800 | — | — |
| 2017-12-28 | $22.79 | $24.86 | 251,800 | — | — |
| 2017-12-27 | $22.66 | $24.72 | 1,559,300 | — | — |
| 2017-12-26 | $22.41 | $24.44 | 352,700 | — | — |
| 2017-12-22 | $22.41 | $24.44 | 311,000 | — | — |
| 2017-12-21 | $22.18 | $24.19 | 319,100 | — | — |
| 2017-12-20 | $21.95 | $23.94 | 193,900 | — | — |
| 2017-12-19 | $22.09 | $24.09 | 256,500 | — | — |
| 2017-12-18 | $22.10 | $24.10 | 504,400 | — | — |
| 2017-12-15 | $21.73 | $23.70 | 984,500 | — | — |
| 2017-12-14 | $21.51 | $23.46 | 464,900 | — | — |
| 2017-12-13 | $21.76 | $23.73 | 799,600 | — | — |
| 2017-12-12 | $21.50 | $23.45 | 610,400 | — | — |
| 2017-12-11 | $21.57 | $23.53 | 529,500 | — | — |
| 2017-12-08 | $21.90 | $23.89 | 368,200 | — | — |
| 2017-12-07 | $21.97 | $23.96 | 529,800 | — | — |
| 2017-12-06 | $21.87 | $23.85 | 519,500 | — | — |
| 2017-12-05 | $22.07 | $24.07 | 251,900 | — | — |
| 2017-12-04 | $22.15 | $24.16 | 388,600 | — | — |
| 2017-12-01 | $22.20 | $24.21 | 527,200 | — | — |
| 2017-11-30 | $22.75 | $24.58 | 377,800 | — | — |
| 2017-11-29 | $22.41 | $24.22 | 305,200 | — | — |
| 2017-11-28 | $22.61 | $24.43 | 479,500 | — | — |
| 2017-11-27 | $22.53 | $24.34 | 381,400 | — | — |
| 2017-11-24 | $23.12 | $24.98 | 185,500 | — | — |
| 2017-11-22 | $23.04 | $24.90 | 380,600 | — | — |
| 2017-11-21 | $23.17 | $25.04 | 259,500 | — | — |
| 2017-11-20 | $23.20 | $25.07 | 290,200 | — | — |
| 2017-11-17 | $23.28 | $25.16 | 554,400 | — | — |
| 2017-11-16 | $22.81 | $24.65 | 190,000 | — | — |
| 2017-11-15 | $22.66 | $24.49 | 307,700 | — | — |
| 2017-11-14 | $23.18 | $25.05 | 398,400 | — | — |
| 2017-11-13 | $22.80 | $24.64 | 440,500 | — | — |
| 2017-11-10 | $23.14 | $25.00 | 299,800 | — | — |
| 2017-11-09 | $23.11 | $24.97 | 475,000 | — | — |
| 2017-11-08 | $23.01 | $24.86 | 658,500 | — | — |
| 2017-11-07 | $23.28 | $25.16 | 488,300 | — | — |
| 2017-11-06 | $23.58 | $25.48 | 1,438,700 | — | — |
| 2017-11-03 | $23.89 | $25.81 | 1,249,100 | — | — |
| 2017-11-02 | $23.24 | $25.11 | 1,055,300 | — | — |
| 2017-11-01 | $23.20 | $25.07 | 613,100 | — | — |
| 2017-10-31 | $23.65 | $25.56 | 1,049,200 | — | — |
| 2017-10-30 | $22.45 | $24.26 | 997,200 | — | — |
| 2017-10-27 | $21.54 | $23.28 | 523,300 | — | — |
| 2017-10-26 | $21.61 | $23.35 | 1,023,300 | — | — |
| 2017-10-25 | $21.32 | $23.04 | 538,100 | — | — |
| 2017-10-24 | $21.26 | $22.97 | 515,200 | — | — |
| 2017-10-23 | $21.35 | $23.07 | 441,400 | — | — |
| 2017-10-20 | $21.62 | $23.36 | 1,072,500 | — | — |
| 2017-10-19 | $21.45 | $23.18 | 499,600 | — | — |
| 2017-10-18 | $21.50 | $23.23 | 449,100 | — | — |
| 2017-10-17 | $21.51 | $23.24 | 478,800 | — | — |
| 2017-10-16 | $21.50 | $23.23 | 394,400 | — | — |
| 2017-10-13 | $21.20 | $22.91 | 334,000 | — | — |
| 2017-10-12 | $21.21 | $22.92 | 347,800 | — | — |
| 2017-10-11 | $21.26 | $22.97 | 244,700 | — | — |
| 2017-10-10 | $20.99 | $22.68 | 548,400 | — | — |
| 2017-10-09 | $21.19 | $22.90 | 372,200 | — | — |
| 2017-10-06 | $21.12 | $22.82 | 280,700 | — | — |
| 2017-10-05 | $21.48 | $23.21 | 343,700 | — | — |
| 2017-10-04 | $21.18 | $22.89 | 635,700 | — | — |
| 2017-10-03 | $21.45 | $23.18 | 350,000 | — | — |
| 2017-10-02 | $21.67 | $23.42 | 1,103,600 | — | — |
| 2017-09-29 | $21.89 | $23.65 | 679,800 | — | — |
| 2017-09-28 | $21.82 | $23.58 | 1,165,600 | — | — |
| 2017-09-27 | $21.55 | $23.29 | 1,086,000 | — | — |
| 2017-09-26 | $21.33 | $23.05 | 941,200 | — | — |
| 2017-09-25 | $21.12 | $22.82 | 615,500 | — | — |
| 2017-09-22 | $20.98 | $22.67 | 470,400 | — | — |
| 2017-09-21 | $20.76 | $22.43 | 922,400 | — | — |
| 2017-09-20 | $20.79 | $22.46 | 976,700 | — | — |
| 2017-09-19 | $20.78 | $22.45 | 738,300 | — | — |
| 2017-09-18 | $20.76 | $22.43 | 823,200 | — | — |
| 2017-09-15 | $20.74 | $22.41 | 1,424,800 | — | — |
| 2017-09-14 | $21.41 | $23.13 | 540,900 | — | — |
| 2017-09-13 | $21.70 | $23.45 | 1,454,200 | — | — |
| 2017-09-12 | $21.16 | $22.86 | 518,600 | — | — |
| 2017-09-11 | $21.29 | $23.01 | 884,600 | — | — |
| 2017-09-08 | $21.16 | $22.86 | 532,700 | — | — |
| 2017-09-07 | $21.28 | $22.99 | 597,100 | — | — |
| 2017-09-06 | $20.93 | $22.62 | 1,260,600 | — | — |
| 2017-09-05 | $20.57 | $22.23 | 880,900 | — | — |
| 2017-09-01 | $20.61 | $22.27 | 1,185,400 | — | — |
| 2017-08-31 | $20.65 | $22.31 | 907,400 | — | — |
| 2017-08-30 | $20.15 | $21.77 | 567,900 | — | — |
| 2017-08-29 | $20.07 | $21.69 | 325,600 | — | — |
| 2017-08-28 | $20.33 | $21.97 | 355,900 | — | — |
| 2017-08-25 | $20.49 | $22.14 | 512,600 | — | — |
| 2017-08-24 | $20.25 | $21.88 | 487,300 | — | — |
| 2017-08-23 | $20.29 | $21.92 | 429,600 | — | — |
| 2017-08-22 | $20.41 | $22.05 | 554,400 | — | — |
| 2017-08-21 | $20.22 | $21.85 | 371,900 | — | — |
| 2017-08-18 | $20.12 | $21.74 | 228,900 | — | — |
| 2017-08-17 | $20.28 | $21.91 | 360,900 | — | — |
| 2017-08-16 | $20.49 | $22.14 | 427,300 | — | — |
| 2017-08-15 | $20.69 | $22.36 | 532,200 | — | — |
| 2017-08-14 | $20.57 | $22.23 | 227,500 | — | — |
| 2017-08-11 | $20.55 | $22.21 | 222,400 | — | — |
| 2017-08-10 | $20.41 | $22.05 | 418,300 | — | — |
| 2017-08-09 | $20.70 | $22.37 | 330,800 | — | — |
| 2017-08-08 | $20.76 | $22.43 | 663,000 | — | — |
| 2017-08-07 | $20.80 | $22.48 | 284,000 | — | — |
| 2017-08-04 | $20.92 | $22.61 | 150,700 | — | — |
| 2017-08-03 | $20.92 | $22.61 | 240,200 | — | — |
| 2017-08-02 | $20.78 | $22.45 | 301,200 | — | — |
| 2017-08-01 | $20.84 | $22.52 | 591,200 | — | — |
| 2017-07-31 | $20.95 | $22.64 | 409,600 | — | — |
| 2017-07-28 | $20.46 | $22.11 | 504,300 | — | — |
| 2017-07-27 | $20.06 | $21.68 | 471,500 | — | — |
| 2017-07-26 | $20.14 | $21.76 | 534,100 | — | — |
| 2017-07-25 | $20.10 | $21.72 | 901,000 | — | — |
| 2017-07-24 | $20.37 | $22.01 | 320,600 | — | — |
| 2017-07-21 | $20.70 | $22.37 | 820,600 | — | — |
| 2017-07-20 | $20.92 | $22.61 | 451,000 | — | — |
| 2017-07-19 | $20.73 | $22.40 | 281,000 | — | — |
| 2017-07-18 | $20.80 | $22.48 | 393,700 | — | — |
| 2017-07-17 | $21.00 | $22.69 | 392,100 | — | — |
| 2017-07-14 | $20.88 | $22.56 | 228,400 | — | — |
| 2017-07-13 | $20.74 | $22.41 | 277,300 | — | — |
| 2017-07-12 | $20.95 | $22.64 | 547,800 | — | — |
| 2017-07-11 | $20.47 | $22.12 | 545,600 | — | — |
| 2017-07-10 | $20.68 | $22.35 | 558,700 | — | — |
| 2017-07-07 | $20.60 | $22.26 | 652,200 | — | — |
| 2017-07-06 | $20.43 | $22.08 | 962,400 | — | — |
| 2017-07-05 | $20.56 | $22.22 | 1,007,600 | — | — |
| 2017-07-03 | $21.09 | $22.79 | 457,300 | — | — |
| 2017-06-30 | $21.13 | $22.83 | 418,100 | — | — |
| 2017-06-29 | $21.15 | $22.85 | 748,400 | — | — |
| 2017-06-28 | $21.55 | $23.29 | 1,405,400 | — | — |
| 2017-06-27 | $21.59 | $23.33 | 834,200 | — | — |
| 2017-06-26 | $21.86 | $23.62 | 466,300 | — | — |
| 2017-06-23 | $22.33 | $24.13 | 437,200 | — | — |
| 2017-06-22 | $22.58 | $24.40 | 679,400 | — | — |
| 2017-06-21 | $22.44 | $24.25 | 523,900 | — | — |
| 2017-06-20 | $21.76 | $23.51 | 714,400 | — | — |
| 2017-06-19 | $21.82 | $23.58 | 256,100 | — | — |
| 2017-06-16 | $21.42 | $23.15 | 966,200 | — | — |
| 2017-06-15 | $21.06 | $22.76 | 382,100 | — | — |
| 2017-06-14 | $21.17 | $22.88 | 640,100 | — | — |
| 2017-06-13 | $20.97 | $22.66 | 689,100 | — | — |
| 2017-06-12 | $20.93 | $22.62 | 566,300 | — | — |
| 2017-06-09 | $20.80 | $22.48 | 1,141,800 | — | — |
| 2017-06-08 | $20.93 | $22.62 | 405,200 | — | — |
| 2017-06-07 | $21.15 | $22.85 | 310,600 | — | — |
| 2017-06-06 | $21.26 | $22.97 | 309,400 | — | — |
| 2017-06-05 | $21.47 | $23.20 | 239,600 | — | — |
| 2017-06-02 | $21.58 | $23.32 | 422,600 | — | — |
| 2017-06-01 | $21.60 | $23.34 | 579,800 | — | — |
| 2017-05-31 | $21.46 | $23.19 | 435,300 | — | — |
| 2017-05-30 | $21.13 | $22.83 | 599,300 | — | — |
| 2017-05-26 | $21.36 | $22.90 | 462,500 | — | — |
| 2017-05-25 | $21.41 | $22.96 | 537,400 | — | — |
| 2017-05-24 | $21.22 | $22.75 | 1,102,300 | — | — |
| 2017-05-23 | $21.42 | $22.97 | 604,400 | — | — |
| 2017-05-22 | $21.50 | $23.05 | 361,700 | — | — |
| 2017-05-19 | $21.46 | $23.01 | 595,700 | — | — |
| 2017-05-18 | $21.03 | $22.55 | 1,093,200 | — | — |
| 2017-05-17 | $21.22 | $22.75 | 516,200 | — | — |
| 2017-05-16 | $21.78 | $23.35 | 1,086,400 | — | — |
| 2017-05-15 | $21.12 | $22.65 | 1,042,000 | — | — |
| 2017-05-12 | $21.13 | $22.66 | 557,300 | — | — |
| 2017-05-11 | $21.17 | $22.70 | 809,000 | — | — |
| 2017-05-10 | $21.43 | $22.98 | 835,000 | — | — |
| 2017-05-09 | $21.41 | $22.96 | 685,400 | — | — |
| 2017-05-08 | $21.35 | $22.89 | 859,000 | — | — |
| 2017-05-05 | $21.39 | $22.94 | 956,200 | — | — |
| 2017-05-04 | $21.45 | $23.00 | 736,500 | — | — |
| 2017-05-03 | $21.35 | $22.89 | 1,143,300 | — | — |
| 2017-05-02 | $21.80 | $23.38 | 1,344,000 | — | — |
| 2017-05-01 | $21.92 | $23.51 | 1,381,500 | — | — |
| 2017-04-28 | $21.71 | $23.28 | 1,283,900 | — | — |
| 2017-04-27 | $21.17 | $22.70 | 402,000 | — | — |
| 2017-04-26 | $21.11 | $22.64 | 804,800 | — | — |
| 2017-04-25 | $20.61 | $22.10 | 628,800 | — | — |
| 2017-04-24 | $20.26 | $21.73 | 502,900 | — | — |
| 2017-04-21 | $19.95 | $21.39 | 781,000 | — | — |
| 2017-04-20 | $19.82 | $21.25 | 854,000 | — | — |
| 2017-04-19 | $19.82 | $21.25 | 1,152,100 | — | — |
| 2017-04-18 | $19.65 | $21.07 | 1,141,300 | — | — |
| 2017-04-17 | $19.64 | $21.06 | 532,400 | — | — |
| 2017-04-13 | $19.53 | $20.94 | 1,179,000 | — | — |
| 2017-04-12 | $19.75 | $21.18 | 1,916,300 | — | — |
| 2017-04-11 | $19.31 | $20.71 | 1,001,700 | — | — |
| 2017-04-10 | $19.15 | $20.53 | 486,600 | — | — |
| 2017-04-07 | $19.18 | $20.57 | 699,300 | — | — |
| 2017-04-06 | $19.26 | $20.65 | 714,700 | — | — |
| 2017-04-05 | $18.86 | $20.22 | 937,100 | — | — |
| 2017-04-04 | $18.97 | $20.34 | 375,000 | — | — |
| 2017-04-03 | $18.92 | $20.29 | 734,700 | — | — |
| 2017-03-31 | $18.88 | $20.25 | 810,800 | — | — |
| 2017-03-30 | $19.03 | $20.41 | 1,116,200 | — | — |
| 2017-03-29 | $18.20 | $19.52 | 624,200 | — | — |
| 2017-03-28 | $18.10 | $19.41 | 770,700 | — | — |
| 2017-03-27 | $18.29 | $19.61 | 685,800 | — | — |
| 2017-03-24 | $18.04 | $19.34 | 620,200 | — | — |
| 2017-03-23 | $17.97 | $19.27 | 655,000 | — | — |
| 2017-03-22 | $17.76 | $19.04 | 963,400 | — | — |
| 2017-03-21 | $17.29 | $18.54 | 447,400 | — | — |
| 2017-03-20 | $17.65 | $18.93 | 451,600 | — | — |
| 2017-03-17 | $17.67 | $18.95 | 477,900 | — | — |
| 2017-03-16 | $17.36 | $18.62 | 329,600 | — | — |
| 2017-03-15 | $17.42 | $18.68 | 414,100 | — | — |
| 2017-03-14 | $17.30 | $18.55 | 397,000 | — | — |
| 2017-03-13 | $17.50 | $18.77 | 709,400 | — | — |
| 2017-03-10 | $17.52 | $18.79 | 875,600 | — | — |
| 2017-03-09 | $17.52 | $18.79 | 595,700 | — | — |
| 2017-03-08 | $17.48 | $18.74 | 356,800 | — | — |
| 2017-03-07 | $17.53 | $18.80 | 621,900 | — | — |
| 2017-03-06 | $17.70 | $18.98 | 262,300 | — | — |
| 2017-03-03 | $18.00 | $19.30 | 407,900 | — | — |
| 2017-03-02 | $17.69 | $18.97 | 444,900 | — | — |
| 2017-03-01 | $17.64 | $18.92 | 367,500 | — | — |
| 2017-02-28 | $17.40 | $18.66 | 300,400 | — | — |
| 2017-02-27 | $17.48 | $18.74 | 374,700 | — | — |
| 2017-02-24 | $17.50 | $18.77 | 279,700 | — | — |
| 2017-02-23 | $17.49 | $18.75 | 287,200 | — | — |
| 2017-02-22 | $17.46 | $18.72 | 384,700 | — | — |
| 2017-02-21 | $17.47 | $18.73 | 351,700 | — | — |
| 2017-02-17 | $17.40 | $18.66 | 188,900 | — | — |
| 2017-02-16 | $17.38 | $18.64 | 421,300 | — | — |
| 2017-02-15 | $17.48 | $18.74 | 359,000 | — | — |
| 2017-02-14 | $17.47 | $18.73 | 646,500 | — | — |
| 2017-02-13 | $17.26 | $18.51 | 203,700 | — | — |
| 2017-02-10 | $17.29 | $18.54 | 507,300 | — | — |
| 2017-02-09 | $17.16 | $18.40 | 415,700 | — | — |
| 2017-02-08 | $17.23 | $18.48 | 593,400 | — | — |
| 2017-02-07 | $17.37 | $18.63 | 760,700 | — | — |
| 2017-02-06 | $17.37 | $18.63 | 348,300 | — | — |
| 2017-02-03 | $17.42 | $18.68 | 511,700 | — | — |
| 2017-02-02 | $17.15 | $18.39 | 730,700 | — | — |
| 2017-02-01 | $17.21 | $18.45 | 1,474,200 | — | — |
| 2017-01-31 | $17.00 | $18.23 | 940,800 | — | — |
| 2017-01-30 | $16.87 | $18.09 | 580,700 | — | — |
| 2017-01-27 | $17.21 | $18.45 | 561,600 | — | — |
| 2017-01-26 | $16.96 | $18.19 | 544,500 | — | — |
| 2017-01-25 | $16.82 | $18.04 | 427,100 | — | — |
| 2017-01-24 | $16.77 | $17.98 | 682,600 | — | — |
| 2017-01-23 | $16.94 | $18.16 | 316,900 | — | — |
| 2017-01-20 | $16.87 | $18.09 | 574,800 | — | — |
| 2017-01-19 | $16.83 | $18.05 | 982,500 | — | — |
| 2017-01-18 | $16.68 | $17.89 | 362,700 | — | — |
| 2017-01-17 | $16.82 | $18.04 | 458,100 | — | — |
| 2017-01-13 | $16.89 | $18.11 | 704,500 | — | — |
| 2017-01-12 | $16.64 | $17.84 | 637,100 | — | — |
| 2017-01-11 | $16.58 | $17.78 | 781,400 | — | — |
| 2017-01-10 | $16.78 | $17.99 | 632,700 | — | — |
| 2017-01-09 | $16.90 | $18.12 | 1,028,300 | — | — |
| 2017-01-06 | $17.01 | $18.24 | 851,300 | — | — |
| 2017-01-05 | $16.97 | $18.20 | 854,800 | — | — |
| 2017-01-04 | $16.70 | $17.91 | 1,331,900 | — | — |
| 2017-01-03 | $16.10 | $17.26 | 1,030,300 | — | — |