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
- 2015-03-18 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 | $22.18 | $27.88 | 246,800 | — | — |
| 2017-12-28 | $22.17 | $27.86 | 232,400 | — | — |
| 2017-12-27 | $22.45 | $27.65 | 293,000 | — | — |
| 2017-12-26 | $22.44 | $27.64 | 187,400 | — | — |
| 2017-12-22 | $22.52 | $27.74 | 126,200 | — | — |
| 2017-12-21 | $22.45 | $27.65 | 161,900 | — | — |
| 2017-12-20 | $22.36 | $27.54 | 194,700 | — | — |
| 2017-12-19 | $22.10 | $27.22 | 158,500 | — | — |
| 2017-12-18 | $22.05 | $27.16 | 189,200 | — | — |
| 2017-12-15 | $21.81 | $26.86 | 129,200 | — | — |
| 2017-12-14 | $21.83 | $26.89 | 99,400 | — | — |
| 2017-12-13 | $21.82 | $26.87 | 137,200 | — | — |
| 2017-12-12 | $21.74 | $26.77 | 123,700 | — | — |
| 2017-12-11 | $21.96 | $27.05 | 84,100 | — | — |
| 2017-12-08 | $22.05 | $27.16 | 76,500 | — | — |
| 2017-12-07 | $22.10 | $27.22 | 117,600 | — | — |
| 2017-12-06 | $21.63 | $26.64 | 209,500 | — | — |
| 2017-12-05 | $21.66 | $26.68 | 143,900 | — | — |
| 2017-12-04 | $21.77 | $26.81 | 117,800 | — | — |
| 2017-12-01 | $21.83 | $26.89 | 109,700 | — | — |
| 2017-11-30 | $21.88 | $26.95 | 85,300 | — | — |
| 2017-11-29 | $21.98 | $27.07 | 90,400 | — | — |
| 2017-11-28 | $22.03 | $27.13 | 79,400 | — | — |
| 2017-11-27 | $22.02 | $27.12 | 65,400 | — | — |
| 2017-11-24 | $22.18 | $27.32 | 86,300 | — | — |
| 2017-11-22 | $22.14 | $27.27 | 65,600 | — | — |
| 2017-11-21 | $21.99 | $27.08 | 106,300 | — | — |
| 2017-11-20 | $22.07 | $27.18 | 125,900 | — | — |
| 2017-11-17 | $22.14 | $27.27 | 87,300 | — | — |
| 2017-11-16 | $22.26 | $27.42 | 196,600 | — | — |
| 2017-11-15 | $21.97 | $27.06 | 73,600 | — | — |
| 2017-11-14 | $22.09 | $27.21 | 63,300 | — | — |
| 2017-11-13 | $22.07 | $27.18 | 76,100 | — | — |
| 2017-11-10 | $22.08 | $27.19 | 41,700 | — | — |
| 2017-11-09 | $22.14 | $27.27 | 69,300 | — | — |
| 2017-11-08 | $22.33 | $27.50 | 89,200 | — | — |
| 2017-11-07 | $21.78 | $26.82 | 93,700 | — | — |
| 2017-11-06 | $21.91 | $26.98 | 83,200 | — | — |
| 2017-11-03 | $22.09 | $27.21 | 108,500 | — | — |
| 2017-11-02 | $21.88 | $26.95 | 70,500 | — | — |
| 2017-11-01 | $21.83 | $26.89 | 63,500 | — | — |
| 2017-10-31 | $22.14 | $27.27 | 150,800 | — | — |
| 2017-10-30 | $22.40 | $27.59 | 187,600 | — | — |
| 2017-10-27 | $22.24 | $27.39 | 81,800 | — | — |
| 2017-10-26 | $21.81 | $26.86 | 94,300 | — | — |
| 2017-10-25 | $22.00 | $27.10 | 140,500 | — | — |
| 2017-10-24 | $22.50 | $27.71 | 100,500 | — | — |
| 2017-10-23 | $22.50 | $27.71 | 56,100 | — | — |
| 2017-10-20 | $22.45 | $27.65 | 40,600 | — | — |
| 2017-10-19 | $22.40 | $27.59 | 49,600 | — | — |
| 2017-10-18 | $22.40 | $27.59 | 85,300 | — | — |
| 2017-10-17 | $22.38 | $27.56 | 118,400 | — | — |
| 2017-10-16 | $22.53 | $27.75 | 146,200 | — | — |
| 2017-10-13 | $22.51 | $27.72 | 94,600 | — | — |
| 2017-10-12 | $22.48 | $27.69 | 177,100 | — | — |
| 2017-10-11 | $22.49 | $27.70 | 89,700 | — | — |
| 2017-10-10 | $22.50 | $27.71 | 81,500 | — | — |
| 2017-10-09 | $22.48 | $27.69 | 87,000 | — | — |
| 2017-10-06 | $22.48 | $27.69 | 115,800 | — | — |
| 2017-10-05 | $22.77 | $28.04 | 77,600 | — | — |
| 2017-10-04 | $23.00 | $28.33 | 118,900 | — | — |
| 2017-10-03 | $22.85 | $28.14 | 98,100 | — | — |
| 2017-10-02 | $22.93 | $28.24 | 257,600 | — | — |
| 2017-09-29 | $22.82 | $28.11 | 233,000 | — | — |
| 2017-09-28 | $23.01 | $28.34 | 195,800 | — | — |
| 2017-09-27 | $22.83 | $27.56 | 309,600 | — | — |
| 2017-09-26 | $22.47 | $27.13 | 108,300 | — | — |
| 2017-09-25 | $22.38 | $27.02 | 101,700 | — | — |
| 2017-09-22 | $22.29 | $26.91 | 118,800 | — | — |
| 2017-09-21 | $21.97 | $26.52 | 69,100 | — | — |
| 2017-09-20 | $22.09 | $26.67 | 139,400 | — | — |
| 2017-09-19 | $21.66 | $26.15 | 103,700 | — | — |
| 2017-09-18 | $21.78 | $26.30 | 150,600 | — | — |
| 2017-09-15 | $21.80 | $26.32 | 160,100 | — | — |
| 2017-09-14 | $21.50 | $25.96 | 76,900 | — | — |
| 2017-09-13 | $21.59 | $26.07 | 106,600 | — | — |
| 2017-09-12 | $21.33 | $25.75 | 133,900 | — | — |
| 2017-09-11 | $21.49 | $25.95 | 77,100 | — | — |
| 2017-09-08 | $21.37 | $25.80 | 87,400 | — | — |
| 2017-09-07 | $21.51 | $25.97 | 96,000 | — | — |
| 2017-09-06 | $21.46 | $25.91 | 331,500 | — | — |
| 2017-09-05 | $21.52 | $25.98 | 170,400 | — | — |
| 2017-09-01 | $21.70 | $26.20 | 210,100 | — | — |
| 2017-08-31 | $21.90 | $26.44 | 154,900 | — | — |
| 2017-08-30 | $21.99 | $26.55 | 88,300 | — | — |
| 2017-08-29 | $22.18 | $26.78 | 58,200 | — | — |
| 2017-08-28 | $22.06 | $26.63 | 133,300 | — | — |
| 2017-08-25 | $22.38 | $27.02 | 86,700 | — | — |
| 2017-08-24 | $22.56 | $27.24 | 167,700 | — | — |
| 2017-08-23 | $22.41 | $27.06 | 125,300 | — | — |
| 2017-08-22 | $22.22 | $26.83 | 139,200 | — | — |
| 2017-08-21 | $21.70 | $26.20 | 115,800 | — | — |
| 2017-08-18 | $21.82 | $26.34 | 321,900 | — | — |
| 2017-08-17 | $22.28 | $26.90 | 102,000 | — | — |
| 2017-08-16 | $22.52 | $27.19 | 81,100 | — | — |
| 2017-08-15 | $22.45 | $27.10 | 86,500 | — | — |
| 2017-08-14 | $22.69 | $27.39 | 57,500 | — | — |
| 2017-08-11 | $22.32 | $26.95 | 187,600 | — | — |
| 2017-08-10 | $22.44 | $27.09 | 131,200 | — | — |
| 2017-08-09 | $22.85 | $27.59 | 104,200 | — | — |
| 2017-08-08 | $22.81 | $27.54 | 143,000 | — | — |
| 2017-08-07 | $22.64 | $27.33 | 81,300 | — | — |
| 2017-08-04 | $22.53 | $27.20 | 97,500 | — | — |
| 2017-08-03 | $22.54 | $27.21 | 110,000 | — | — |
| 2017-08-02 | $22.54 | $27.21 | 50,900 | — | — |
| 2017-08-01 | $22.64 | $27.33 | 62,700 | — | — |
| 2017-07-31 | $22.54 | $27.21 | 56,800 | — | — |
| 2017-07-28 | $22.40 | $27.04 | 98,300 | — | — |
| 2017-07-27 | $22.41 | $27.06 | 47,300 | — | — |
| 2017-07-26 | $22.35 | $26.98 | 60,800 | — | — |
| 2017-07-25 | $22.32 | $26.95 | 84,500 | — | — |
| 2017-07-24 | $22.29 | $26.91 | 100,400 | — | — |
| 2017-07-21 | $22.25 | $26.86 | 101,100 | — | — |
| 2017-07-20 | $22.53 | $27.20 | 99,000 | — | — |
| 2017-07-19 | $22.59 | $27.27 | 124,200 | — | — |
| 2017-07-18 | $22.77 | $27.49 | 74,400 | — | — |
| 2017-07-17 | $22.77 | $27.49 | 82,700 | — | — |
| 2017-07-14 | $22.76 | $27.48 | 71,400 | — | — |
| 2017-07-13 | $22.75 | $27.47 | 83,000 | — | — |
| 2017-07-12 | $22.70 | $27.41 | 84,000 | — | — |
| 2017-07-11 | $22.67 | $27.37 | 90,200 | — | — |
| 2017-07-10 | $22.59 | $27.27 | 65,900 | — | — |
| 2017-07-07 | $22.64 | $27.33 | 64,100 | — | — |
| 2017-07-06 | $22.70 | $27.41 | 76,800 | — | — |
| 2017-07-05 | $22.67 | $27.37 | 102,800 | — | — |
| 2017-07-03 | $22.64 | $27.33 | 44,900 | — | — |
| 2017-06-30 | $22.52 | $27.19 | 127,600 | — | — |
| 2017-06-29 | $22.61 | $27.30 | 175,200 | — | — |
| 2017-06-28 | $22.71 | $27.42 | 119,900 | — | — |
| 2017-06-27 | $23.06 | $27.30 | 274,600 | — | — |
| 2017-06-26 | $23.13 | $27.38 | 132,800 | — | — |
| 2017-06-23 | $22.85 | $27.05 | 93,500 | — | — |
| 2017-06-22 | $22.76 | $26.94 | 107,500 | — | — |
| 2017-06-21 | $22.74 | $26.92 | 196,100 | — | — |
| 2017-06-20 | $22.66 | $26.82 | 188,500 | — | — |
| 2017-06-19 | $22.64 | $26.80 | 160,300 | — | — |
| 2017-06-16 | $22.64 | $26.80 | 158,100 | — | — |
| 2017-06-15 | $22.42 | $26.54 | 122,800 | — | — |
| 2017-06-14 | $22.50 | $26.63 | 140,400 | — | — |
| 2017-06-13 | $22.47 | $26.60 | 115,000 | — | — |
| 2017-06-12 | $22.53 | $26.67 | 143,800 | — | — |
| 2017-06-09 | $22.49 | $26.62 | 146,500 | — | — |
| 2017-06-08 | $22.25 | $26.34 | 132,900 | — | — |
| 2017-06-07 | $22.27 | $26.36 | 182,600 | — | — |
| 2017-06-06 | $22.40 | $26.52 | 190,700 | — | — |
| 2017-06-05 | $22.47 | $26.60 | 203,900 | — | — |
| 2017-06-02 | $22.40 | $26.52 | 166,000 | — | — |
| 2017-06-01 | $22.30 | $26.40 | 277,000 | — | — |
| 2017-05-31 | $22.31 | $26.41 | 315,000 | — | — |
| 2017-05-30 | $22.48 | $26.61 | 191,900 | — | — |
| 2017-05-26 | $22.63 | $26.79 | 349,700 | — | — |
| 2017-05-25 | $22.48 | $26.61 | 233,000 | — | — |
| 2017-05-24 | $22.50 | $26.63 | 430,400 | — | — |
| 2017-05-23 | $22.50 | $26.63 | 335,500 | — | — |
| 2017-05-22 | $22.25 | $26.34 | 373,900 | — | — |
| 2017-05-19 | $22.45 | $26.58 | 2,417,300 | — | — |
| 2017-05-18 | $23.08 | $27.32 | 90,400 | — | — |
| 2017-05-17 | $23.33 | $27.62 | 157,200 | — | — |
| 2017-05-16 | $23.18 | $27.44 | 98,200 | — | — |
| 2017-05-15 | $23.07 | $27.31 | 131,800 | — | — |
| 2017-05-12 | $22.81 | $27.00 | 113,800 | — | — |
| 2017-05-11 | $22.84 | $27.04 | 206,300 | — | — |
| 2017-05-10 | $23.12 | $27.37 | 239,300 | — | — |
| 2017-05-09 | $23.79 | $28.16 | 181,400 | — | — |
| 2017-05-08 | $23.35 | $27.64 | 279,600 | — | — |
| 2017-05-05 | $24.22 | $28.67 | 140,600 | — | — |
| 2017-05-04 | $24.50 | $29.00 | 138,800 | — | — |
| 2017-05-03 | $25.00 | $29.59 | 147,800 | — | — |
| 2017-05-02 | $24.91 | $29.49 | 100,300 | — | — |
| 2017-05-01 | $24.97 | $29.56 | 74,600 | — | — |
| 2017-04-28 | $25.00 | $29.59 | 101,600 | — | — |
| 2017-04-27 | $24.97 | $29.56 | 95,500 | — | — |
| 2017-04-26 | $24.96 | $29.55 | 153,200 | — | — |
| 2017-04-25 | $24.85 | $29.42 | 70,300 | — | — |
| 2017-04-24 | $24.78 | $29.33 | 75,400 | — | — |
| 2017-04-21 | $24.83 | $29.39 | 71,700 | — | — |
| 2017-04-20 | $24.41 | $28.90 | 131,600 | — | — |
| 2017-04-19 | $24.84 | $29.40 | 53,600 | — | — |
| 2017-04-18 | $24.97 | $29.56 | 87,800 | — | — |
| 2017-04-17 | $25.02 | $29.62 | 55,300 | — | — |
| 2017-04-13 | $25.04 | $29.64 | 56,200 | — | — |
| 2017-04-12 | $24.91 | $29.49 | 56,300 | — | — |
| 2017-04-11 | $25.00 | $29.59 | 109,500 | — | — |
| 2017-04-10 | $24.99 | $29.58 | 109,800 | — | — |
| 2017-04-07 | $25.09 | $29.70 | 293,800 | — | — |
| 2017-04-06 | $25.06 | $29.67 | 178,000 | — | — |
| 2017-04-05 | $25.08 | $29.69 | 117,900 | — | — |
| 2017-04-04 | $25.00 | $29.59 | 212,200 | — | — |
| 2017-04-03 | $24.59 | $29.11 | 120,300 | — | — |
| 2017-03-31 | $24.64 | $29.17 | 210,800 | — | — |
| 2017-03-30 | $24.51 | $29.01 | 188,800 | — | — |
| 2017-03-29 | $24.49 | $28.99 | 189,600 | — | — |
| 2017-03-28 | $24.89 | $28.93 | 214,500 | — | — |
| 2017-03-27 | $24.89 | $28.93 | 455,500 | — | — |
| 2017-03-24 | $24.89 | $28.93 | 64,500 | — | — |
| 2017-03-23 | $25.09 | $29.16 | 111,100 | — | — |
| 2017-03-22 | $24.94 | $28.99 | 99,000 | — | — |
| 2017-03-21 | $25.16 | $29.24 | 105,100 | — | — |
| 2017-03-20 | $25.43 | $29.56 | 99,300 | — | — |
| 2017-03-17 | $25.43 | $29.56 | 129,900 | — | — |
| 2017-03-16 | $25.22 | $29.31 | 254,800 | — | — |
| 2017-03-15 | $25.11 | $29.19 | 124,200 | — | — |
| 2017-03-14 | $25.15 | $29.23 | 104,200 | — | — |
| 2017-03-13 | $25.01 | $29.07 | 96,900 | — | — |
| 2017-03-10 | $25.20 | $29.29 | 276,400 | — | — |
| 2017-03-09 | $24.68 | $28.69 | 313,500 | — | — |
| 2017-03-08 | $24.83 | $28.86 | 224,200 | — | — |
| 2017-03-07 | $24.62 | $28.62 | 80,800 | — | — |
| 2017-03-06 | $24.57 | $28.56 | 115,400 | — | — |
| 2017-03-03 | $24.60 | $28.59 | 299,500 | — | — |
| 2017-03-02 | $24.15 | $28.07 | 278,300 | — | — |
| 2017-03-01 | $24.57 | $28.56 | 679,800 | — | — |
| 2017-02-28 | $24.63 | $28.63 | 453,600 | — | — |
| 2017-02-27 | $24.57 | $28.56 | 195,100 | — | — |
| 2017-02-24 | $24.74 | $28.76 | 222,700 | — | — |
| 2017-02-23 | $25.13 | $29.21 | 271,700 | — | — |
| 2017-02-22 | $25.27 | $29.37 | 191,300 | — | — |
| 2017-02-21 | $25.25 | $29.35 | 179,700 | — | — |
| 2017-02-17 | $25.09 | $29.16 | 86,800 | — | — |
| 2017-02-16 | $24.85 | $28.88 | 135,500 | — | — |
| 2017-02-15 | $24.80 | $28.83 | 88,200 | — | — |
| 2017-02-14 | $24.70 | $28.71 | 76,100 | — | — |
| 2017-02-13 | $24.60 | $28.59 | 62,900 | — | — |
| 2017-02-10 | $24.75 | $28.77 | 125,800 | — | — |
| 2017-02-09 | $24.46 | $28.43 | 209,700 | — | — |
| 2017-02-08 | $24.53 | $28.51 | 114,800 | — | — |
| 2017-02-07 | $24.30 | $28.25 | 158,500 | — | — |
| 2017-02-06 | $24.46 | $28.43 | 129,200 | — | — |
| 2017-02-03 | $24.31 | $28.26 | 244,200 | — | — |
| 2017-02-02 | $23.91 | $27.79 | 68,700 | — | — |
| 2017-02-01 | $23.93 | $27.82 | 65,700 | — | — |
| 2017-01-31 | $23.75 | $27.61 | 70,500 | — | — |
| 2017-01-30 | $23.86 | $27.73 | 101,600 | — | — |
| 2017-01-27 | $23.77 | $27.63 | 67,500 | — | — |
| 2017-01-26 | $23.59 | $27.42 | 115,100 | — | — |
| 2017-01-25 | $23.34 | $27.13 | 151,500 | — | — |
| 2017-01-24 | $23.33 | $27.12 | 80,300 | — | — |
| 2017-01-23 | $22.96 | $26.69 | 56,000 | — | — |
| 2017-01-20 | $22.79 | $26.49 | 66,100 | — | — |
| 2017-01-19 | $22.79 | $26.49 | 169,800 | — | — |
| 2017-01-18 | $22.51 | $26.16 | 638,600 | — | — |
| 2017-01-17 | $23.85 | $27.72 | 124,300 | — | — |
| 2017-01-13 | $23.37 | $27.16 | 99,600 | — | — |
| 2017-01-12 | $23.57 | $27.40 | 71,100 | — | — |
| 2017-01-11 | $23.50 | $27.32 | 127,700 | — | — |
| 2017-01-10 | $23.28 | $27.06 | 73,300 | — | — |
| 2017-01-09 | $22.99 | $26.72 | 112,700 | — | — |
| 2017-01-06 | $23.49 | $27.30 | 165,300 | — | — |
| 2017-01-05 | $23.79 | $27.65 | 118,700 | — | — |
| 2017-01-04 | $23.75 | $27.61 | 192,800 | — | — |
| 2017-01-03 | $23.28 | $27.06 | 55,800 | — | — |