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
- 2006-11-02 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 | $19.65 | $19.65 | 435,027 | — | — |
| 2017-12-28 | $19.95 | $19.95 | 240,400 | — | — |
| 2017-12-27 | $19.50 | $19.50 | 199,927 | — | — |
| 2017-12-26 | $19.65 | $19.65 | 457,313 | — | — |
| 2017-12-22 | $19.65 | $19.65 | 174,607 | — | — |
| 2017-12-21 | $19.65 | $19.65 | 446,853 | — | — |
| 2017-12-20 | $18.75 | $18.75 | 321,260 | — | — |
| 2017-12-19 | $17.70 | $17.70 | 212,073 | — | — |
| 2017-12-18 | $17.70 | $17.70 | 310,680 | — | — |
| 2017-12-15 | $17.25 | $17.25 | 1,235,400 | — | — |
| 2017-12-14 | $17.70 | $17.70 | 221,953 | — | — |
| 2017-12-13 | $18.15 | $18.15 | 240,893 | — | — |
| 2017-12-12 | $18.90 | $18.90 | 223,627 | — | — |
| 2017-12-11 | $19.65 | $19.65 | 264,540 | — | — |
| 2017-12-08 | $19.95 | $19.95 | 885,400 | — | — |
| 2017-12-07 | $19.05 | $19.05 | 390,273 | — | — |
| 2017-12-06 | $20.40 | $20.40 | 493,367 | — | — |
| 2017-12-05 | $22.50 | $22.50 | 181,447 | — | — |
| 2017-12-04 | $23.25 | $23.25 | 265,647 | — | — |
| 2017-12-01 | $23.70 | $23.70 | 204,633 | — | — |
| 2017-11-30 | $23.70 | $23.70 | 193,113 | — | — |
| 2017-11-29 | $23.40 | $23.40 | 216,487 | — | — |
| 2017-11-28 | $24.00 | $24.00 | 201,760 | — | — |
| 2017-11-27 | $23.85 | $23.85 | 182,493 | — | — |
| 2017-11-24 | $24.00 | $24.00 | 311,967 | — | — |
| 2017-11-22 | $22.65 | $22.65 | 263,393 | — | — |
| 2017-11-21 | $23.40 | $23.40 | 234,373 | — | — |
| 2017-11-20 | $22.95 | $22.95 | 383,207 | — | — |
| 2017-11-17 | $24.30 | $24.30 | 123,073 | — | — |
| 2017-11-16 | $24.15 | $24.15 | 240,940 | — | — |
| 2017-11-15 | $24.30 | $24.30 | 254,700 | — | — |
| 2017-11-14 | $23.70 | $23.70 | 352,360 | — | — |
| 2017-11-13 | $23.85 | $23.85 | 114,787 | — | — |
| 2017-11-10 | $23.85 | $23.85 | 139,820 | — | — |
| 2017-11-09 | $23.85 | $23.85 | 171,493 | — | — |
| 2017-11-08 | $24.15 | $24.15 | 135,273 | — | — |
| 2017-11-07 | $24.60 | $24.60 | 183,573 | — | — |
| 2017-11-06 | $25.05 | $25.05 | 113,153 | — | — |
| 2017-11-03 | $25.35 | $25.35 | 355,147 | — | — |
| 2017-11-02 | $24.30 | $24.30 | 543,140 | — | — |
| 2017-11-01 | $24.90 | $24.90 | 298,893 | — | — |
| 2017-10-31 | $24.15 | $24.15 | 265,333 | — | — |
| 2017-10-30 | $23.25 | $23.25 | 231,020 | — | — |
| 2017-10-27 | $24.75 | $24.75 | 239,273 | — | — |
| 2017-10-26 | $24.45 | $24.45 | 248,713 | — | — |
| 2017-10-25 | $23.70 | $23.70 | 177,393 | — | — |
| 2017-10-24 | $23.10 | $23.10 | 142,527 | — | — |
| 2017-10-23 | $23.70 | $23.70 | 240,667 | — | — |
| 2017-10-20 | $23.25 | $23.25 | 518,253 | — | — |
| 2017-10-19 | $23.85 | $23.85 | 109,300 | — | — |
| 2017-10-18 | $23.85 | $23.85 | 138,940 | — | — |
| 2017-10-17 | $24.15 | $24.15 | 184,413 | — | — |
| 2017-10-16 | $24.45 | $24.45 | 249,800 | — | — |
| 2017-10-13 | $23.25 | $23.25 | 215,573 | — | — |
| 2017-10-12 | $23.55 | $23.55 | 223,553 | — | — |
| 2017-10-11 | $23.25 | $23.25 | 299,593 | — | — |
| 2017-10-10 | $24.30 | $24.30 | 595,887 | — | — |
| 2017-10-09 | $24.30 | $24.30 | 328,580 | — | — |
| 2017-10-06 | $25.50 | $25.50 | 1,942,373 | — | — |
| 2017-10-05 | $24.90 | $24.90 | 573,313 | — | — |
| 2017-10-04 | $28.05 | $28.05 | 324,380 | — | — |
| 2017-10-03 | $27.15 | $27.15 | 224,193 | — | — |
| 2017-10-02 | $25.20 | $25.20 | 163,053 | — | — |
| 2017-09-29 | $24.45 | $24.45 | 174,887 | — | — |
| 2017-09-28 | $24.75 | $24.75 | 121,053 | — | — |
| 2017-09-27 | $25.80 | $25.80 | 101,587 | — | — |
| 2017-09-26 | $24.60 | $24.60 | 114,073 | — | — |
| 2017-09-25 | $25.80 | $25.80 | 66,013 | — | — |
| 2017-09-22 | $26.55 | $26.55 | 96,867 | — | — |
| 2017-09-21 | $26.85 | $26.85 | 44,567 | — | — |
| 2017-09-20 | $27.00 | $27.00 | 80,287 | — | — |
| 2017-09-19 | $26.55 | $26.55 | 121,227 | — | — |
| 2017-09-18 | $26.70 | $26.70 | 125,953 | — | — |
| 2017-09-15 | $27.30 | $27.30 | 393,540 | — | — |
| 2017-09-14 | $26.70 | $26.70 | 134,200 | — | — |
| 2017-09-13 | $26.55 | $26.55 | 165,527 | — | — |
| 2017-09-12 | $25.20 | $25.20 | 222,087 | — | — |
| 2017-09-11 | $24.00 | $24.00 | 435,773 | — | — |
| 2017-09-08 | $24.45 | $24.45 | 640,600 | — | — |
| 2017-09-07 | $26.70 | $26.70 | 339,773 | — | — |
| 2017-09-06 | $28.50 | $28.50 | 245,220 | — | — |
| 2017-09-05 | $29.70 | $29.70 | 116,533 | — | — |
| 2017-09-01 | $30.00 | $30.00 | 90,913 | — | — |
| 2017-08-31 | $28.80 | $28.80 | 96,720 | — | — |
| 2017-08-30 | $29.25 | $29.25 | 80,367 | — | — |
| 2017-08-29 | $29.40 | $29.40 | 116,427 | — | — |
| 2017-08-28 | $29.10 | $29.10 | 89,840 | — | — |
| 2017-08-25 | $30.15 | $30.15 | 142,993 | — | — |
| 2017-08-24 | $30.45 | $30.45 | 170,800 | — | — |
| 2017-08-23 | $29.85 | $29.85 | 142,247 | — | — |
| 2017-08-22 | $28.80 | $28.80 | 106,913 | — | — |
| 2017-08-21 | $28.80 | $28.80 | 74,340 | — | — |
| 2017-08-18 | $28.65 | $28.65 | 130,393 | — | — |
| 2017-08-17 | $28.95 | $28.95 | 121,893 | — | — |
| 2017-08-16 | $29.85 | $29.85 | 72,613 | — | — |
| 2017-08-15 | $30.00 | $30.00 | 59,287 | — | — |
| 2017-08-14 | $29.85 | $29.85 | 134,913 | — | — |
| 2017-08-11 | $29.85 | $29.85 | 71,400 | — | — |
| 2017-08-10 | $29.40 | $29.40 | 200,073 | — | — |
| 2017-08-09 | $30.00 | $30.00 | 270,153 | — | — |
| 2017-08-08 | $30.60 | $30.60 | 339,387 | — | — |
| 2017-08-07 | $30.00 | $30.00 | 190,680 | — | — |
| 2017-08-04 | $29.10 | $29.10 | 165,087 | — | — |
| 2017-08-03 | $29.40 | $29.40 | 205,127 | — | — |
| 2017-08-02 | $28.35 | $28.35 | 129,620 | — | — |
| 2017-08-01 | $28.05 | $28.05 | 98,320 | — | — |
| 2017-07-31 | $27.75 | $27.75 | 186,153 | — | — |
| 2017-07-28 | $28.20 | $28.20 | 187,760 | — | — |
| 2017-07-27 | $29.10 | $29.10 | 188,613 | — | — |
| 2017-07-26 | $30.45 | $30.45 | 145,960 | — | — |
| 2017-07-25 | $29.55 | $29.55 | 172,047 | — | — |
| 2017-07-24 | $30.00 | $30.00 | 275,000 | — | — |
| 2017-07-21 | $30.45 | $30.45 | 165,080 | — | — |
| 2017-07-20 | $31.50 | $31.50 | 92,520 | — | — |
| 2017-07-19 | $30.90 | $30.90 | 110,220 | — | — |
| 2017-07-18 | $31.35 | $31.35 | 150,967 | — | — |
| 2017-07-17 | $32.55 | $32.55 | 163,267 | — | — |
| 2017-07-14 | $32.25 | $32.25 | 164,500 | — | — |
| 2017-07-13 | $32.25 | $32.25 | 100,033 | — | — |
| 2017-07-12 | $32.25 | $32.25 | 119,113 | — | — |
| 2017-07-11 | $31.95 | $31.95 | 393,313 | — | — |
| 2017-07-10 | $32.70 | $32.70 | 455,767 | — | — |
| 2017-07-07 | $30.30 | $30.30 | 474,800 | — | — |
| 2017-07-06 | $31.20 | $31.20 | 195,933 | — | — |
| 2017-07-05 | $31.50 | $31.50 | 123,233 | — | — |
| 2017-07-03 | $32.25 | $32.25 | 92,620 | — | — |
| 2017-06-30 | $31.95 | $31.95 | 276,367 | — | — |
| 2017-06-29 | $30.75 | $30.75 | 161,533 | — | — |
| 2017-06-28 | $32.10 | $32.10 | 364,173 | — | — |
| 2017-06-27 | $31.50 | $31.50 | 275,473 | — | — |
| 2017-06-26 | $32.55 | $32.55 | 296,387 | — | — |
| 2017-06-23 | $34.20 | $34.20 | 467,733 | — | — |
| 2017-06-22 | $32.85 | $32.85 | 194,827 | — | — |
| 2017-06-21 | $32.55 | $32.55 | 183,487 | — | — |
| 2017-06-20 | $31.35 | $31.35 | 226,240 | — | — |
| 2017-06-19 | $32.70 | $32.70 | 188,453 | — | — |
| 2017-06-16 | $33.00 | $33.00 | 652,007 | — | — |
| 2017-06-15 | $31.95 | $31.95 | 138,580 | — | — |
| 2017-06-14 | $31.80 | $31.80 | 129,460 | — | — |
| 2017-06-13 | $32.40 | $32.40 | 167,487 | — | — |
| 2017-06-12 | $31.95 | $31.95 | 235,813 | — | — |
| 2017-06-09 | $30.60 | $30.60 | 257,947 | — | — |
| 2017-06-08 | $31.80 | $31.80 | 219,133 | — | — |
| 2017-06-07 | $31.05 | $31.05 | 275,700 | — | — |
| 2017-06-06 | $31.65 | $31.65 | 262,080 | — | — |
| 2017-06-05 | $30.60 | $30.60 | 178,527 | — | — |
| 2017-06-02 | $30.90 | $30.90 | 283,933 | — | — |
| 2017-06-01 | $29.85 | $29.85 | 280,947 | — | — |
| 2017-05-31 | $29.70 | $29.70 | 618,240 | — | — |
| 2017-05-30 | $30.75 | $30.75 | 360,360 | — | — |
| 2017-05-26 | $32.55 | $32.55 | 274,580 | — | — |
| 2017-05-25 | $34.05 | $34.05 | 284,907 | — | — |
| 2017-05-24 | $33.75 | $33.75 | 337,867 | — | — |
| 2017-05-23 | $33.75 | $33.75 | 245,827 | — | — |
| 2017-05-22 | $34.35 | $34.35 | 256,087 | — | — |
| 2017-05-19 | $34.95 | $34.95 | 944,813 | — | — |
| 2017-05-18 | $35.55 | $35.55 | 501,227 | — | — |
| 2017-05-17 | $34.35 | $34.35 | 944,380 | — | — |
| 2017-05-16 | $36.60 | $36.60 | 963,313 | — | — |
| 2017-05-15 | $33.45 | $33.45 | 1,009,900 | — | — |
| 2017-05-12 | $34.35 | $34.35 | 2,918,113 | — | — |
| 2017-05-11 | $28.65 | $28.65 | 183,753 | — | — |
| 2017-05-10 | $28.80 | $28.80 | 195,653 | — | — |
| 2017-05-09 | $28.05 | $28.05 | 325,453 | — | — |
| 2017-05-08 | $29.40 | $29.40 | 609,380 | — | — |
| 2017-05-05 | $26.70 | $26.70 | 231,400 | — | — |
| 2017-05-04 | $25.35 | $25.35 | 649,867 | — | — |
| 2017-05-03 | $27.00 | $27.00 | 355,620 | — | — |
| 2017-05-02 | $28.50 | $28.50 | 227,093 | — | — |
| 2017-05-01 | $29.25 | $29.25 | 166,727 | — | — |
| 2017-04-28 | $28.65 | $28.65 | 280,287 | — | — |
| 2017-04-27 | $29.10 | $29.10 | 382,980 | — | — |
| 2017-04-26 | $29.40 | $29.40 | 412,413 | — | — |
| 2017-04-25 | $30.60 | $30.60 | 1,657,307 | — | — |
| 2017-04-24 | $28.05 | $28.05 | 280,300 | — | — |
| 2017-04-21 | $26.40 | $26.40 | 243,307 | — | — |
| 2017-04-20 | $27.75 | $27.75 | 293,587 | — | — |
| 2017-04-19 | $28.65 | $28.65 | 287,720 | — | — |
| 2017-04-18 | $28.50 | $28.50 | 379,167 | — | — |
| 2017-04-17 | $28.50 | $28.50 | 753,327 | — | — |
| 2017-04-13 | $25.95 | $25.95 | 151,287 | — | — |
| 2017-04-12 | $25.50 | $25.50 | 204,007 | — | — |
| 2017-04-11 | $25.35 | $25.35 | 363,160 | — | — |
| 2017-04-10 | $24.90 | $24.90 | 1,033,747 | — | — |
| 2017-04-07 | $24.30 | $24.30 | 173,300 | — | — |
| 2017-04-06 | $24.60 | $24.60 | 282,000 | — | — |
| 2017-04-05 | $24.15 | $24.15 | 263,073 | — | — |
| 2017-04-04 | $24.15 | $24.15 | 199,340 | — | — |
| 2017-04-03 | $24.60 | $24.60 | 140,593 | — | — |
| 2017-03-31 | $24.00 | $24.00 | 154,673 | — | — |
| 2017-03-30 | $24.60 | $24.60 | 164,573 | — | — |
| 2017-03-29 | $24.00 | $24.00 | 174,787 | — | — |
| 2017-03-28 | $24.00 | $24.00 | 188,493 | — | — |
| 2017-03-27 | $24.60 | $24.60 | 194,233 | — | — |
| 2017-03-24 | $24.60 | $24.60 | 120,527 | — | — |
| 2017-03-23 | $24.30 | $24.30 | 237,193 | — | — |
| 2017-03-22 | $24.30 | $24.30 | 295,847 | — | — |
| 2017-03-21 | $24.15 | $24.15 | 467,560 | — | — |
| 2017-03-20 | $23.55 | $23.55 | 737,033 | — | — |
| 2017-03-17 | $22.05 | $22.05 | 1,297,447 | — | — |
| 2017-03-16 | $21.30 | $21.30 | 233,373 | — | — |
| 2017-03-15 | $21.60 | $21.60 | 236,000 | — | — |
| 2017-03-14 | $21.00 | $21.00 | 338,960 | — | — |
| 2017-03-13 | $21.00 | $21.00 | 256,553 | — | — |
| 2017-03-10 | $21.90 | $21.90 | 377,687 | — | — |
| 2017-03-09 | $21.30 | $21.30 | 266,753 | — | — |
| 2017-03-08 | $21.15 | $21.15 | 409,107 | — | — |
| 2017-03-07 | $21.15 | $21.15 | 247,487 | — | — |
| 2017-03-06 | $21.15 | $21.15 | 337,813 | — | — |
| 2017-03-03 | $21.75 | $21.75 | 169,420 | — | — |
| 2017-03-02 | $21.45 | $21.45 | 186,367 | — | — |
| 2017-03-01 | $21.45 | $21.45 | 298,233 | — | — |
| 2017-02-28 | $20.55 | $20.55 | 382,833 | — | — |
| 2017-02-27 | $21.60 | $21.60 | 236,653 | — | — |
| 2017-02-24 | $20.70 | $20.70 | 630,073 | — | — |
| 2017-02-23 | $20.40 | $20.40 | 620,847 | — | — |
| 2017-02-22 | $21.45 | $21.45 | 214,460 | — | — |
| 2017-02-21 | $21.75 | $21.75 | 289,280 | — | — |
| 2017-02-17 | $21.30 | $21.30 | 444,020 | — | — |
| 2017-02-16 | $21.15 | $21.15 | 152,047 | — | — |
| 2017-02-15 | $21.90 | $21.90 | 221,487 | — | — |
| 2017-02-14 | $21.90 | $21.90 | 186,800 | — | — |
| 2017-02-13 | $21.60 | $21.60 | 249,760 | — | — |
| 2017-02-10 | $20.25 | $20.25 | 587,700 | — | — |
| 2017-02-09 | $20.70 | $20.70 | 386,287 | — | — |
| 2017-02-08 | $21.00 | $21.00 | 542,840 | — | — |
| 2017-02-07 | $21.75 | $21.75 | 547,867 | — | — |
| 2017-02-06 | $23.25 | $23.25 | 255,667 | — | — |
| 2017-02-03 | $23.55 | $23.55 | 298,580 | — | — |
| 2017-02-02 | $22.35 | $22.35 | 356,380 | — | — |
| 2017-02-01 | $22.50 | $22.50 | 1,487,200 | — | — |
| 2017-01-31 | $23.70 | $23.70 | 1,354,813 | — | — |
| 2017-01-30 | $25.20 | $25.20 | 1,221,060 | — | — |
| 2017-01-27 | $24.90 | $24.90 | 1,221,987 | — | — |
| 2017-01-26 | $21.30 | $21.30 | 426,633 | — | — |
| 2017-01-25 | $21.75 | $21.75 | 473,960 | — | — |
| 2017-01-24 | $22.20 | $22.20 | 958,773 | — | — |
| 2017-01-23 | $21.60 | $21.60 | 536,653 | — | — |
| 2017-01-20 | $20.70 | $20.70 | 345,387 | — | — |
| 2017-01-19 | $20.55 | $20.55 | 547,453 | — | — |
| 2017-01-18 | $21.15 | $21.15 | 366,387 | — | — |
| 2017-01-17 | $21.75 | $21.75 | 629,113 | — | — |
| 2017-01-13 | $22.80 | $22.80 | 681,020 | — | — |
| 2017-01-12 | $21.45 | $21.45 | 514,500 | — | — |
| 2017-01-11 | $22.95 | $22.95 | 287,700 | — | — |
| 2017-01-10 | $24.00 | $24.00 | 570,580 | — | — |
| 2017-01-09 | $24.15 | $24.15 | 789,000 | — | — |
| 2017-01-06 | $25.65 | $25.65 | 1,896,920 | — | — |
| 2017-01-05 | $23.55 | $23.55 | 702,653 | — | — |
| 2017-01-04 | $25.65 | $25.65 | 811,800 | — | — |
| 2017-01-03 | $26.55 | $26.55 | 1,106,807 | — | — |