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
- 2005-12-21 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 | $27.00 | $27.00 | 101,480 | — | — |
| 2017-12-28 | $27.10 | $27.10 | 117,060 | — | — |
| 2017-12-27 | $27.60 | $27.60 | 140,220 | — | — |
| 2017-12-26 | $27.30 | $27.30 | 90,730 | — | — |
| 2017-12-22 | $27.40 | $27.40 | 199,120 | — | — |
| 2017-12-21 | $26.50 | $26.50 | 176,300 | — | — |
| 2017-12-20 | $26.10 | $26.10 | 409,860 | — | — |
| 2017-12-19 | $23.90 | $23.90 | 210,380 | — | — |
| 2017-12-18 | $22.90 | $22.90 | 158,580 | — | — |
| 2017-12-15 | $23.10 | $23.10 | 186,860 | — | — |
| 2017-12-14 | $23.10 | $23.10 | 155,740 | — | — |
| 2017-12-13 | $23.10 | $23.10 | 122,850 | — | — |
| 2017-12-12 | $23.20 | $23.20 | 293,140 | — | — |
| 2017-12-11 | $22.80 | $22.80 | 186,720 | — | — |
| 2017-12-08 | $22.00 | $22.00 | 92,980 | — | — |
| 2017-12-07 | $21.50 | $21.50 | 67,380 | — | — |
| 2017-12-06 | $21.30 | $21.30 | 114,740 | — | — |
| 2017-12-05 | $22.60 | $22.60 | 67,850 | — | — |
| 2017-12-04 | $22.50 | $22.50 | 164,430 | — | — |
| 2017-12-01 | $23.00 | $23.00 | 197,180 | — | — |
| 2017-11-30 | $22.50 | $22.50 | 148,310 | — | — |
| 2017-11-29 | $21.50 | $21.50 | 106,980 | — | — |
| 2017-11-28 | $20.80 | $20.80 | 121,310 | — | — |
| 2017-11-27 | $20.50 | $20.50 | 182,460 | — | — |
| 2017-11-24 | $21.70 | $21.70 | 75,820 | — | — |
| 2017-11-22 | $21.70 | $21.70 | 169,240 | — | — |
| 2017-11-21 | $21.40 | $21.40 | 87,950 | — | — |
| 2017-11-20 | $21.10 | $21.10 | 65,720 | — | — |
| 2017-11-17 | $21.80 | $21.80 | 93,050 | — | — |
| 2017-11-16 | $21.40 | $21.40 | 97,360 | — | — |
| 2017-11-15 | $20.90 | $20.90 | 90,620 | — | — |
| 2017-11-14 | $20.90 | $20.90 | 126,300 | — | — |
| 2017-11-13 | $21.40 | $21.40 | 134,160 | — | — |
| 2017-11-10 | $21.80 | $21.80 | 84,860 | — | — |
| 2017-11-09 | $22.30 | $22.30 | 100,210 | — | — |
| 2017-11-08 | $22.20 | $22.20 | 117,960 | — | — |
| 2017-11-07 | $22.50 | $22.50 | 158,910 | — | — |
| 2017-11-06 | $22.90 | $22.90 | 384,740 | — | — |
| 2017-11-03 | $22.00 | $22.00 | 303,910 | — | — |
| 2017-11-02 | $22.40 | $22.40 | 150,900 | — | — |
| 2017-11-01 | $22.40 | $22.40 | 262,620 | — | — |
| 2017-10-31 | $21.70 | $21.70 | 129,310 | — | — |
| 2017-10-30 | $21.70 | $21.70 | 255,030 | — | — |
| 2017-10-27 | $21.10 | $21.10 | 130,060 | — | — |
| 2017-10-26 | $20.30 | $20.30 | 110,450 | — | — |
| 2017-10-25 | $20.20 | $20.20 | 49,740 | — | — |
| 2017-10-24 | $20.80 | $20.80 | 133,400 | — | — |
| 2017-10-23 | $21.10 | $21.10 | 75,900 | — | — |
| 2017-10-20 | $20.70 | $20.70 | 71,520 | — | — |
| 2017-10-19 | $20.70 | $20.70 | 152,340 | — | — |
| 2017-10-18 | $21.00 | $21.00 | 75,070 | — | — |
| 2017-10-17 | $21.10 | $21.10 | 160,170 | — | — |
| 2017-10-16 | $21.40 | $21.40 | 71,250 | — | — |
| 2017-10-13 | $21.40 | $21.40 | 101,370 | — | — |
| 2017-10-12 | $21.10 | $21.10 | 111,780 | — | — |
| 2017-10-11 | $21.30 | $21.30 | 91,550 | — | — |
| 2017-10-10 | $21.50 | $21.50 | 121,670 | — | — |
| 2017-10-09 | $21.40 | $21.40 | 51,470 | — | — |
| 2017-10-06 | $21.40 | $21.40 | 51,560 | — | — |
| 2017-10-05 | $21.80 | $21.80 | 80,790 | — | — |
| 2017-10-04 | $21.20 | $21.20 | 91,480 | — | — |
| 2017-10-03 | $22.10 | $22.10 | 117,540 | — | — |
| 2017-10-02 | $22.00 | $22.00 | 124,720 | — | — |
| 2017-09-29 | $22.80 | $22.80 | 139,410 | — | — |
| 2017-09-28 | $22.80 | $22.80 | 89,880 | — | — |
| 2017-09-27 | $23.00 | $23.00 | 128,230 | — | — |
| 2017-09-26 | $23.60 | $23.60 | 156,820 | — | — |
| 2017-09-25 | $23.40 | $23.40 | 182,840 | — | — |
| 2017-09-22 | $23.00 | $23.00 | 65,730 | — | — |
| 2017-09-21 | $23.00 | $23.00 | 118,890 | — | — |
| 2017-09-20 | $22.40 | $22.40 | 174,080 | — | — |
| 2017-09-19 | $21.10 | $21.10 | 111,980 | — | — |
| 2017-09-18 | $21.30 | $21.30 | 66,390 | — | — |
| 2017-09-15 | $22.20 | $22.20 | 149,720 | — | — |
| 2017-09-14 | $22.30 | $22.30 | 98,710 | — | — |
| 2017-09-13 | $22.00 | $22.00 | 227,110 | — | — |
| 2017-09-12 | $20.80 | $20.80 | 110,780 | — | — |
| 2017-09-11 | $20.70 | $20.70 | 55,390 | — | — |
| 2017-09-08 | $20.60 | $20.60 | 138,690 | — | — |
| 2017-09-07 | $21.20 | $21.20 | 95,780 | — | — |
| 2017-09-06 | $21.10 | $21.10 | 80,760 | — | — |
| 2017-09-05 | $20.80 | $20.80 | 203,110 | — | — |
| 2017-09-01 | $20.50 | $20.50 | 133,820 | — | — |
| 2017-08-31 | $20.30 | $20.30 | 96,660 | — | — |
| 2017-08-30 | $19.80 | $19.80 | 76,190 | — | — |
| 2017-08-29 | $19.70 | $19.70 | 128,220 | — | — |
| 2017-08-28 | $19.60 | $19.60 | 148,480 | — | — |
| 2017-08-25 | $20.50 | $20.50 | 95,360 | — | — |
| 2017-08-24 | $20.30 | $20.30 | 68,300 | — | — |
| 2017-08-23 | $20.70 | $20.70 | 135,730 | — | — |
| 2017-08-22 | $20.70 | $20.70 | 131,990 | — | — |
| 2017-08-21 | $21.20 | $21.20 | 85,800 | — | — |
| 2017-08-18 | $21.80 | $21.80 | 59,120 | — | — |
| 2017-08-17 | $21.40 | $21.40 | 74,130 | — | — |
| 2017-08-16 | $21.40 | $21.40 | 81,370 | — | — |
| 2017-08-15 | $21.40 | $21.40 | 105,010 | — | — |
| 2017-08-14 | $21.40 | $21.40 | 148,460 | — | — |
| 2017-08-11 | $22.00 | $22.00 | 83,580 | — | — |
| 2017-08-10 | $21.70 | $21.70 | 144,570 | — | — |
| 2017-08-09 | $22.60 | $22.60 | 119,170 | — | — |
| 2017-08-08 | $22.60 | $22.60 | 100,310 | — | — |
| 2017-08-07 | $22.60 | $22.60 | 78,020 | — | — |
| 2017-08-04 | $22.70 | $22.70 | 144,860 | — | — |
| 2017-08-03 | $22.30 | $22.30 | 96,380 | — | — |
| 2017-08-02 | $23.50 | $23.50 | 203,680 | — | — |
| 2017-08-01 | $22.90 | $22.90 | 84,620 | — | — |
| 2017-07-31 | $23.60 | $23.60 | 100,190 | — | — |
| 2017-07-28 | $23.80 | $23.80 | 162,390 | — | — |
| 2017-07-27 | $23.40 | $23.40 | 169,180 | — | — |
| 2017-07-26 | $23.60 | $23.60 | 244,940 | — | — |
| 2017-07-25 | $23.60 | $23.60 | 248,820 | — | — |
| 2017-07-24 | $22.80 | $22.80 | 46,580 | — | — |
| 2017-07-21 | $22.80 | $22.80 | 78,170 | — | — |
| 2017-07-20 | $23.10 | $23.10 | 143,770 | — | — |
| 2017-07-19 | $23.50 | $23.50 | 238,610 | — | — |
| 2017-07-18 | $22.10 | $22.10 | 196,290 | — | — |
| 2017-07-17 | $22.10 | $22.10 | 85,080 | — | — |
| 2017-07-14 | $22.40 | $22.40 | 191,260 | — | — |
| 2017-07-13 | $22.30 | $22.30 | 111,170 | — | — |
| 2017-07-12 | $21.80 | $21.80 | 99,430 | — | — |
| 2017-07-11 | $21.50 | $21.50 | 149,580 | — | — |
| 2017-07-10 | $22.20 | $22.20 | 109,650 | — | — |
| 2017-07-07 | $21.50 | $21.50 | 199,130 | — | — |
| 2017-07-06 | $21.60 | $21.60 | 117,720 | — | — |
| 2017-07-05 | $21.90 | $21.90 | 142,410 | — | — |
| 2017-07-03 | $23.30 | $23.30 | 57,200 | — | — |
| 2017-06-30 | $22.40 | $22.40 | 114,030 | — | — |
| 2017-06-29 | $22.00 | $22.00 | 109,460 | — | — |
| 2017-06-28 | $21.90 | $21.90 | 130,990 | — | — |
| 2017-06-27 | $21.20 | $21.20 | 62,740 | — | — |
| 2017-06-26 | $21.30 | $21.30 | 100,330 | — | — |
| 2017-06-23 | $21.90 | $21.90 | 227,600 | — | — |
| 2017-06-22 | $20.30 | $20.30 | 89,830 | — | — |
| 2017-06-21 | $20.10 | $20.10 | 227,290 | — | — |
| 2017-06-20 | $21.00 | $21.00 | 147,200 | — | — |
| 2017-06-19 | $22.00 | $22.00 | 69,630 | — | — |
| 2017-06-16 | $22.70 | $22.70 | 139,860 | — | — |
| 2017-06-15 | $21.80 | $21.80 | 95,780 | — | — |
| 2017-06-14 | $22.60 | $22.60 | 129,460 | — | — |
| 2017-06-13 | $23.70 | $23.70 | 130,880 | — | — |
| 2017-06-12 | $23.40 | $23.40 | 96,340 | — | — |
| 2017-06-09 | $23.00 | $23.00 | 123,840 | — | — |
| 2017-06-08 | $22.50 | $22.50 | 105,550 | — | — |
| 2017-06-07 | $22.60 | $22.60 | 158,960 | — | — |
| 2017-06-06 | $23.40 | $23.40 | 214,560 | — | — |
| 2017-06-05 | $23.10 | $23.10 | 167,970 | — | — |
| 2017-06-02 | $23.10 | $23.10 | 109,910 | — | — |
| 2017-06-01 | $23.80 | $23.80 | 165,900 | — | — |
| 2017-05-31 | $23.30 | $23.30 | 165,570 | — | — |
| 2017-05-30 | $23.70 | $23.70 | 169,880 | — | — |
| 2017-05-26 | $24.60 | $24.60 | 163,500 | — | — |
| 2017-05-25 | $23.80 | $23.80 | 196,290 | — | — |
| 2017-05-24 | $25.00 | $25.00 | 117,910 | — | — |
| 2017-05-23 | $25.30 | $25.30 | 102,050 | — | — |
| 2017-05-22 | $25.00 | $25.00 | 68,320 | — | — |
| 2017-05-19 | $25.70 | $25.70 | 133,930 | — | — |
| 2017-05-18 | $24.50 | $24.50 | 210,220 | — | — |
| 2017-05-17 | $25.10 | $25.10 | 191,830 | — | — |
| 2017-05-16 | $25.30 | $25.30 | 213,160 | — | — |
| 2017-05-15 | $25.50 | $25.50 | 210,680 | — | — |
| 2017-05-12 | $25.00 | $25.00 | 141,850 | — | — |
| 2017-05-11 | $25.30 | $25.30 | 150,440 | — | — |
| 2017-05-10 | $25.40 | $25.40 | 114,690 | — | — |
| 2017-05-09 | $24.90 | $24.90 | 173,660 | — | — |
| 2017-05-08 | $25.00 | $25.00 | 141,290 | — | — |
| 2017-05-05 | $24.00 | $24.00 | 157,640 | — | — |
| 2017-05-04 | $23.00 | $23.00 | 528,020 | — | — |
| 2017-05-03 | $24.50 | $24.50 | 155,270 | — | — |
| 2017-05-02 | $25.00 | $25.00 | 136,210 | — | — |
| 2017-05-01 | $25.40 | $25.40 | 111,450 | — | — |
| 2017-04-28 | $25.20 | $25.20 | 140,090 | — | — |
| 2017-04-27 | $25.70 | $25.70 | 189,210 | — | — |
| 2017-04-26 | $25.60 | $25.60 | 191,660 | — | — |
| 2017-04-25 | $25.50 | $25.50 | 224,750 | — | — |
| 2017-04-24 | $25.30 | $25.30 | 110,520 | — | — |
| 2017-04-21 | $25.30 | $25.30 | 121,190 | — | — |
| 2017-04-20 | $24.90 | $24.90 | 140,040 | — | — |
| 2017-04-19 | $24.80 | $24.80 | 166,390 | — | — |
| 2017-04-18 | $26.10 | $26.10 | 140,310 | — | — |
| 2017-04-17 | $26.40 | $26.40 | 93,350 | — | — |
| 2017-04-13 | $26.40 | $26.40 | 186,030 | — | — |
| 2017-04-12 | $27.20 | $27.20 | 191,630 | — | — |
| 2017-04-11 | $28.10 | $28.10 | 209,060 | — | — |
| 2017-04-10 | $27.30 | $27.30 | 74,880 | — | — |
| 2017-04-07 | $26.60 | $26.60 | 113,010 | — | — |
| 2017-04-06 | $27.10 | $27.10 | 149,050 | — | — |
| 2017-04-05 | $26.20 | $26.20 | 165,590 | — | — |
| 2017-04-04 | $26.30 | $26.30 | 65,490 | — | — |
| 2017-04-03 | $26.00 | $26.00 | 216,960 | — | — |
| 2017-03-31 | $26.40 | $26.40 | 208,560 | — | — |
| 2017-03-30 | $26.10 | $26.10 | 195,370 | — | — |
| 2017-03-29 | $25.90 | $25.90 | 106,280 | — | — |
| 2017-03-28 | $25.30 | $25.30 | 153,810 | — | — |
| 2017-03-27 | $24.90 | $24.90 | 171,180 | — | — |
| 2017-03-24 | $25.40 | $25.40 | 89,550 | — | — |
| 2017-03-23 | $25.30 | $25.30 | 106,820 | — | — |
| 2017-03-22 | $24.90 | $24.90 | 96,580 | — | — |
| 2017-03-21 | $24.40 | $24.40 | 126,200 | — | — |
| 2017-03-20 | $25.20 | $25.20 | 88,530 | — | — |
| 2017-03-17 | $25.10 | $25.10 | 150,490 | — | — |
| 2017-03-16 | $25.70 | $25.70 | 67,870 | — | — |
| 2017-03-15 | $26.10 | $26.10 | 114,240 | — | — |
| 2017-03-14 | $24.70 | $24.70 | 133,720 | — | — |
| 2017-03-13 | $25.80 | $25.80 | 129,500 | — | — |
| 2017-03-10 | $24.70 | $24.70 | 244,740 | — | — |
| 2017-03-09 | $24.90 | $24.90 | 184,170 | — | — |
| 2017-03-08 | $25.10 | $25.10 | 172,740 | — | — |
| 2017-03-07 | $26.20 | $26.20 | 342,670 | — | — |
| 2017-03-06 | $26.60 | $26.60 | 119,830 | — | — |
| 2017-03-03 | $26.40 | $26.40 | 166,940 | — | — |
| 2017-03-02 | $25.70 | $25.70 | 165,420 | — | — |
| 2017-03-01 | $25.80 | $25.80 | 338,740 | — | — |
| 2017-02-28 | $26.80 | $26.80 | 187,060 | — | — |
| 2017-02-27 | $26.10 | $26.10 | 86,130 | — | — |
| 2017-02-24 | $26.10 | $26.10 | 267,810 | — | — |
| 2017-02-23 | $26.90 | $26.90 | 161,060 | — | — |
| 2017-02-22 | $26.80 | $26.80 | 156,420 | — | — |
| 2017-02-21 | $27.80 | $27.80 | 188,080 | — | — |
| 2017-02-17 | $27.40 | $27.40 | 182,400 | — | — |
| 2017-02-16 | $27.30 | $27.30 | 195,320 | — | — |
| 2017-02-15 | $27.30 | $27.30 | 171,150 | — | — |
| 2017-02-14 | $26.70 | $26.70 | 200,740 | — | — |
| 2017-02-13 | $26.60 | $26.60 | 178,730 | — | — |
| 2017-02-10 | $26.50 | $26.50 | 279,740 | — | — |
| 2017-02-09 | $25.60 | $25.60 | 153,900 | — | — |
| 2017-02-08 | $24.70 | $24.70 | 351,520 | — | — |
| 2017-02-07 | $24.90 | $24.90 | 248,060 | — | — |
| 2017-02-06 | $25.30 | $25.30 | 234,700 | — | — |
| 2017-02-03 | $26.20 | $26.20 | 243,700 | — | — |
| 2017-02-02 | $26.00 | $26.00 | 202,000 | — | — |
| 2017-02-01 | $26.20 | $26.20 | 298,310 | — | — |
| 2017-01-31 | $25.80 | $25.80 | 244,310 | — | — |
| 2017-01-30 | $24.40 | $24.40 | 327,150 | — | — |
| 2017-01-27 | $25.40 | $25.40 | 98,570 | — | — |
| 2017-01-26 | $25.70 | $25.70 | 145,820 | — | — |
| 2017-01-25 | $26.60 | $26.60 | 116,830 | — | — |
| 2017-01-24 | $26.20 | $26.20 | 199,790 | — | — |
| 2017-01-23 | $26.10 | $26.10 | 186,890 | — | — |
| 2017-01-20 | $26.50 | $26.50 | 135,320 | — | — |
| 2017-01-19 | $26.10 | $26.10 | 285,100 | — | — |
| 2017-01-18 | $26.10 | $26.10 | 196,430 | — | — |
| 2017-01-17 | $27.50 | $27.50 | 137,630 | — | — |
| 2017-01-13 | $28.10 | $28.10 | 98,930 | — | — |
| 2017-01-12 | $28.40 | $28.40 | 118,130 | — | — |
| 2017-01-11 | $28.00 | $28.00 | 117,000 | — | — |
| 2017-01-10 | $27.50 | $27.50 | 188,500 | — | — |
| 2017-01-09 | $28.50 | $28.50 | 154,360 | — | — |
| 2017-01-06 | $29.80 | $29.80 | 72,980 | — | — |
| 2017-01-05 | $30.30 | $30.30 | 74,710 | — | — |
| 2017-01-04 | $30.50 | $30.50 | 113,010 | — | — |
| 2017-01-03 | $30.00 | $30.00 | 142,040 | — | — |