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
- 2013-04-18 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 | $24.06 | $31.65 | 277,600 | — | — |
| 2017-12-28 | $24.16 | $31.78 | 178,100 | — | — |
| 2017-12-27 | $23.74 | $31.23 | 380,700 | — | — |
| 2017-12-26 | $23.52 | $30.94 | 171,000 | — | — |
| 2017-12-22 | $23.41 | $30.80 | 386,900 | — | — |
| 2017-12-21 | $24.18 | $31.38 | 298,700 | — | — |
| 2017-12-20 | $24.09 | $31.26 | 192,800 | — | — |
| 2017-12-19 | $23.99 | $31.13 | 351,100 | — | — |
| 2017-12-18 | $24.18 | $31.38 | 350,400 | — | — |
| 2017-12-15 | $23.95 | $31.08 | 903,000 | — | — |
| 2017-12-14 | $23.71 | $30.77 | 271,800 | — | — |
| 2017-12-13 | $23.67 | $30.71 | 297,200 | — | — |
| 2017-12-12 | $23.22 | $30.13 | 336,200 | — | — |
| 2017-12-11 | $23.24 | $30.16 | 288,100 | — | — |
| 2017-12-08 | $23.13 | $30.01 | 234,900 | — | — |
| 2017-12-07 | $23.19 | $30.09 | 260,200 | — | — |
| 2017-12-06 | $23.38 | $30.34 | 245,600 | — | — |
| 2017-12-05 | $23.39 | $30.35 | 284,200 | — | — |
| 2017-12-04 | $23.39 | $30.35 | 379,500 | — | — |
| 2017-12-01 | $23.92 | $31.04 | 233,200 | — | — |
| 2017-11-30 | $23.77 | $30.84 | 321,100 | — | — |
| 2017-11-29 | $23.92 | $31.04 | 313,700 | — | — |
| 2017-11-28 | $23.96 | $31.09 | 182,200 | — | — |
| 2017-11-27 | $23.94 | $31.06 | 162,300 | — | — |
| 2017-11-24 | $24.13 | $31.31 | 92,400 | — | — |
| 2017-11-22 | $24.20 | $31.40 | 217,100 | — | — |
| 2017-11-21 | $24.19 | $31.39 | 194,200 | — | — |
| 2017-11-20 | $23.80 | $30.88 | 184,900 | — | — |
| 2017-11-17 | $23.73 | $30.79 | 101,400 | — | — |
| 2017-11-16 | $23.75 | $30.82 | 148,800 | — | — |
| 2017-11-15 | $23.44 | $30.42 | 184,600 | — | — |
| 2017-11-14 | $23.56 | $30.57 | 178,400 | — | — |
| 2017-11-13 | $23.59 | $30.61 | 182,900 | — | — |
| 2017-11-10 | $23.52 | $30.52 | 166,800 | — | — |
| 2017-11-09 | $23.83 | $30.92 | 323,900 | — | — |
| 2017-11-08 | $23.55 | $30.56 | 231,700 | — | — |
| 2017-11-07 | $23.51 | $30.51 | 282,600 | — | — |
| 2017-11-06 | $23.66 | $30.70 | 287,300 | — | — |
| 2017-11-03 | $24.02 | $31.17 | 388,100 | — | — |
| 2017-11-02 | $23.31 | $30.25 | 991,300 | — | — |
| 2017-11-01 | $24.18 | $31.38 | 237,700 | — | — |
| 2017-10-31 | $24.06 | $31.22 | 366,700 | — | — |
| 2017-10-30 | $23.93 | $31.05 | 213,000 | — | — |
| 2017-10-27 | $24.45 | $31.73 | 300,700 | — | — |
| 2017-10-26 | $24.18 | $31.38 | 197,800 | — | — |
| 2017-10-25 | $24.17 | $31.36 | 302,600 | — | — |
| 2017-10-24 | $24.73 | $32.09 | 216,900 | — | — |
| 2017-10-23 | $24.71 | $32.06 | 411,300 | — | — |
| 2017-10-20 | $25.22 | $32.72 | 459,100 | — | — |
| 2017-10-19 | $24.74 | $32.10 | 273,300 | — | — |
| 2017-10-18 | $24.70 | $32.05 | 342,300 | — | — |
| 2017-10-17 | $24.38 | $31.63 | 163,800 | — | — |
| 2017-10-16 | $24.46 | $31.74 | 213,900 | — | — |
| 2017-10-13 | $24.18 | $31.38 | 170,100 | — | — |
| 2017-10-12 | $24.29 | $31.52 | 187,500 | — | — |
| 2017-10-11 | $24.28 | $31.51 | 218,700 | — | — |
| 2017-10-10 | $24.18 | $31.38 | 175,100 | — | — |
| 2017-10-09 | $23.91 | $31.02 | 165,700 | — | — |
| 2017-10-06 | $23.82 | $30.91 | 185,300 | — | — |
| 2017-10-05 | $24.10 | $31.27 | 237,100 | — | — |
| 2017-10-04 | $24.11 | $31.28 | 241,600 | — | — |
| 2017-10-03 | $24.41 | $31.25 | 347,100 | — | — |
| 2017-10-02 | $24.41 | $31.25 | 350,900 | — | — |
| 2017-09-29 | $24.37 | $31.19 | 217,200 | — | — |
| 2017-09-28 | $24.50 | $31.36 | 203,400 | — | — |
| 2017-09-27 | $24.43 | $31.27 | 273,900 | — | — |
| 2017-09-26 | $24.16 | $30.93 | 147,100 | — | — |
| 2017-09-25 | $24.10 | $30.85 | 162,000 | — | — |
| 2017-09-22 | $24.15 | $30.91 | 144,500 | — | — |
| 2017-09-21 | $24.07 | $30.81 | 157,000 | — | — |
| 2017-09-20 | $24.12 | $30.87 | 185,900 | — | — |
| 2017-09-19 | $24.24 | $31.03 | 251,500 | — | — |
| 2017-09-18 | $24.12 | $30.87 | 282,600 | — | — |
| 2017-09-15 | $24.29 | $31.09 | 903,300 | — | — |
| 2017-09-14 | $23.91 | $30.61 | 206,600 | — | — |
| 2017-09-13 | $23.77 | $30.43 | 185,200 | — | — |
| 2017-09-12 | $23.50 | $30.08 | 171,300 | — | — |
| 2017-09-11 | $23.58 | $30.18 | 252,800 | — | — |
| 2017-09-08 | $23.30 | $29.82 | 240,700 | — | — |
| 2017-09-07 | $23.35 | $29.89 | 235,000 | — | — |
| 2017-09-06 | $23.11 | $29.58 | 217,200 | — | — |
| 2017-09-05 | $23.08 | $29.54 | 284,400 | — | — |
| 2017-09-01 | $23.13 | $29.61 | 191,800 | — | — |
| 2017-08-31 | $23.20 | $29.70 | 331,700 | — | — |
| 2017-08-30 | $23.32 | $29.85 | 143,900 | — | — |
| 2017-08-29 | $23.40 | $29.95 | 244,300 | — | — |
| 2017-08-28 | $23.63 | $30.25 | 233,400 | — | — |
| 2017-08-25 | $23.46 | $30.03 | 184,000 | — | — |
| 2017-08-24 | $23.31 | $29.84 | 168,100 | — | — |
| 2017-08-23 | $23.65 | $30.27 | 154,800 | — | — |
| 2017-08-22 | $23.59 | $30.20 | 292,300 | — | — |
| 2017-08-21 | $23.45 | $30.02 | 210,700 | — | — |
| 2017-08-18 | $23.15 | $29.63 | 211,300 | — | — |
| 2017-08-17 | $23.23 | $29.74 | 1,058,500 | — | — |
| 2017-08-16 | $22.70 | $29.06 | 1,644,600 | — | — |
| 2017-08-15 | $24.11 | $30.86 | 221,900 | — | — |
| 2017-08-14 | $24.11 | $30.86 | 277,300 | — | — |
| 2017-08-11 | $23.22 | $29.72 | 168,600 | — | — |
| 2017-08-10 | $23.25 | $29.76 | 247,000 | — | — |
| 2017-08-09 | $23.75 | $30.40 | 255,900 | — | — |
| 2017-08-08 | $23.77 | $30.43 | 356,100 | — | — |
| 2017-08-07 | $24.20 | $30.98 | 428,600 | — | — |
| 2017-08-04 | $23.96 | $30.67 | 269,200 | — | — |
| 2017-08-03 | $23.62 | $30.23 | 498,500 | — | — |
| 2017-08-02 | $23.14 | $29.62 | 136,100 | — | — |
| 2017-08-01 | $23.20 | $29.70 | 170,400 | — | — |
| 2017-07-31 | $23.25 | $29.76 | 202,800 | — | — |
| 2017-07-28 | $23.21 | $29.71 | 105,500 | — | — |
| 2017-07-27 | $22.92 | $29.34 | 262,300 | — | — |
| 2017-07-26 | $22.96 | $29.39 | 107,300 | — | — |
| 2017-07-25 | $23.04 | $29.49 | 151,000 | — | — |
| 2017-07-24 | $22.92 | $29.34 | 126,600 | — | — |
| 2017-07-21 | $23.01 | $29.45 | 179,900 | — | — |
| 2017-07-20 | $23.03 | $29.48 | 155,800 | — | — |
| 2017-07-19 | $22.75 | $29.12 | 148,500 | — | — |
| 2017-07-18 | $22.63 | $28.97 | 311,700 | — | — |
| 2017-07-17 | $22.69 | $29.04 | 238,400 | — | — |
| 2017-07-14 | $22.76 | $29.13 | 173,000 | — | — |
| 2017-07-13 | $22.76 | $29.13 | 171,900 | — | — |
| 2017-07-12 | $22.94 | $29.36 | 162,100 | — | — |
| 2017-07-11 | $22.60 | $28.93 | 228,300 | — | — |
| 2017-07-10 | $22.45 | $28.74 | 273,800 | — | — |
| 2017-07-07 | $22.80 | $29.18 | 246,000 | — | — |
| 2017-07-06 | $22.48 | $28.78 | 282,800 | — | — |
| 2017-07-05 | $22.74 | $29.11 | 271,500 | — | — |
| 2017-07-03 | $22.98 | $29.42 | 189,200 | — | — |
| 2017-06-30 | $22.87 | $28.85 | 479,000 | — | — |
| 2017-06-29 | $23.01 | $29.03 | 711,400 | — | — |
| 2017-06-28 | $23.80 | $30.03 | 334,100 | — | — |
| 2017-06-27 | $24.11 | $30.42 | 369,300 | — | — |
| 2017-06-26 | $24.54 | $30.96 | 289,200 | — | — |
| 2017-06-23 | $24.20 | $30.53 | 573,400 | — | — |
| 2017-06-22 | $24.13 | $30.44 | 527,000 | — | — |
| 2017-06-21 | $23.46 | $29.60 | 262,700 | — | — |
| 2017-06-20 | $23.49 | $29.63 | 266,700 | — | — |
| 2017-06-19 | $23.60 | $29.77 | 264,200 | — | — |
| 2017-06-16 | $23.37 | $29.48 | 973,100 | — | — |
| 2017-06-15 | $23.00 | $29.02 | 332,200 | — | — |
| 2017-06-14 | $23.05 | $29.08 | 241,000 | — | — |
| 2017-06-13 | $23.27 | $29.36 | 217,000 | — | — |
| 2017-06-12 | $23.12 | $29.17 | 266,500 | — | — |
| 2017-06-09 | $23.05 | $29.08 | 409,800 | — | — |
| 2017-06-08 | $22.97 | $28.98 | 411,500 | — | — |
| 2017-06-07 | $22.81 | $28.78 | 572,200 | — | — |
| 2017-06-06 | $22.33 | $28.17 | 769,900 | — | — |
| 2017-06-05 | $21.98 | $27.73 | 266,100 | — | — |
| 2017-06-02 | $22.23 | $28.04 | 306,200 | — | — |
| 2017-06-01 | $22.06 | $27.83 | 198,100 | — | — |
| 2017-05-31 | $21.91 | $27.64 | 346,700 | — | — |
| 2017-05-30 | $22.20 | $28.01 | 242,700 | — | — |
| 2017-05-26 | $22.37 | $28.22 | 203,500 | — | — |
| 2017-05-25 | $22.30 | $28.13 | 225,300 | — | — |
| 2017-05-24 | $22.23 | $28.04 | 257,100 | — | — |
| 2017-05-23 | $22.13 | $27.92 | 232,600 | — | — |
| 2017-05-22 | $22.01 | $27.77 | 227,100 | — | — |
| 2017-05-19 | $21.68 | $27.35 | 327,200 | — | — |
| 2017-05-18 | $21.71 | $27.39 | 299,100 | — | — |
| 2017-05-17 | $21.89 | $27.62 | 303,100 | — | — |
| 2017-05-16 | $22.25 | $28.07 | 134,900 | — | — |
| 2017-05-15 | $22.52 | $28.41 | 326,600 | — | — |
| 2017-05-12 | $22.26 | $28.08 | 230,500 | — | — |
| 2017-05-11 | $22.02 | $27.78 | 185,800 | — | — |
| 2017-05-10 | $21.96 | $27.70 | 236,200 | — | — |
| 2017-05-09 | $21.74 | $27.43 | 171,800 | — | — |
| 2017-05-08 | $21.80 | $27.50 | 261,500 | — | — |
| 2017-05-05 | $22.01 | $27.77 | 189,500 | — | — |
| 2017-05-04 | $21.81 | $27.51 | 170,700 | — | — |
| 2017-05-03 | $21.71 | $27.39 | 348,900 | — | — |
| 2017-05-02 | $21.88 | $27.60 | 480,500 | — | — |
| 2017-05-01 | $22.11 | $27.89 | 251,100 | — | — |
| 2017-04-28 | $21.92 | $27.65 | 472,500 | — | — |
| 2017-04-27 | $22.20 | $28.01 | 325,400 | — | — |
| 2017-04-26 | $22.19 | $27.99 | 453,300 | — | — |
| 2017-04-25 | $21.91 | $27.64 | 458,100 | — | — |
| 2017-04-24 | $21.62 | $27.27 | 260,700 | — | — |
| 2017-04-21 | $21.35 | $26.93 | 323,800 | — | — |
| 2017-04-20 | $21.53 | $27.16 | 400,600 | — | — |
| 2017-04-19 | $21.81 | $27.51 | 465,700 | — | — |
| 2017-04-18 | $21.53 | $27.16 | 454,700 | — | — |
| 2017-04-17 | $21.34 | $26.92 | 494,700 | — | — |
| 2017-04-13 | $20.93 | $26.40 | 346,300 | — | — |
| 2017-04-12 | $20.75 | $26.18 | 409,300 | — | — |
| 2017-04-11 | $20.46 | $25.81 | 424,000 | — | — |
| 2017-04-10 | $20.26 | $25.56 | 661,500 | — | — |
| 2017-04-07 | $20.18 | $25.46 | 636,200 | — | — |
| 2017-04-06 | $19.88 | $25.08 | 393,700 | — | — |
| 2017-04-05 | $19.80 | $24.98 | 405,000 | — | — |
| 2017-04-04 | $19.82 | $25.00 | 316,600 | — | — |
| 2017-04-03 | $19.79 | $24.97 | 324,600 | — | — |
| 2017-03-31 | $20.20 | $25.07 | 644,600 | — | — |
| 2017-03-30 | $20.22 | $25.09 | 430,200 | — | — |
| 2017-03-29 | $19.92 | $24.72 | 329,200 | — | — |
| 2017-03-28 | $19.75 | $24.51 | 529,900 | — | — |
| 2017-03-27 | $19.82 | $24.60 | 628,500 | — | — |
| 2017-03-24 | $19.39 | $24.06 | 575,200 | — | — |
| 2017-03-23 | $19.04 | $23.63 | 211,600 | — | — |
| 2017-03-22 | $19.02 | $23.60 | 432,400 | — | — |
| 2017-03-21 | $19.34 | $24.00 | 511,700 | — | — |
| 2017-03-20 | $19.13 | $23.74 | 421,800 | — | — |
| 2017-03-17 | $19.20 | $23.83 | 793,000 | — | — |
| 2017-03-16 | $19.13 | $23.74 | 353,100 | — | — |
| 2017-03-15 | $18.97 | $23.54 | 473,200 | — | — |
| 2017-03-14 | $18.42 | $22.86 | 394,100 | — | — |
| 2017-03-13 | $18.73 | $23.24 | 533,400 | — | — |
| 2017-03-10 | $18.46 | $22.91 | 487,800 | — | — |
| 2017-03-09 | $18.70 | $23.21 | 628,500 | — | — |
| 2017-03-08 | $19.00 | $23.58 | 877,000 | — | — |
| 2017-03-07 | $19.34 | $24.00 | 2,980,400 | — | — |
| 2017-03-06 | $19.93 | $24.73 | 164,400 | — | — |
| 2017-03-03 | $19.82 | $24.60 | 163,800 | — | — |
| 2017-03-02 | $19.89 | $24.68 | 199,600 | — | — |
| 2017-03-01 | $19.95 | $24.76 | 283,700 | — | — |
| 2017-02-28 | $19.79 | $24.56 | 383,500 | — | — |
| 2017-02-27 | $19.92 | $24.72 | 409,100 | — | — |
| 2017-02-24 | $19.81 | $24.58 | 563,800 | — | — |
| 2017-02-23 | $19.73 | $24.48 | 238,500 | — | — |
| 2017-02-22 | $19.19 | $23.81 | 251,400 | — | — |
| 2017-02-21 | $19.52 | $24.22 | 236,000 | — | — |
| 2017-02-17 | $19.25 | $23.89 | 228,500 | — | — |
| 2017-02-16 | $19.05 | $23.64 | 130,400 | — | — |
| 2017-02-15 | $18.95 | $23.52 | 206,900 | — | — |
| 2017-02-14 | $18.90 | $23.45 | 271,900 | — | — |
| 2017-02-13 | $19.03 | $23.62 | 250,100 | — | — |
| 2017-02-10 | $18.98 | $23.55 | 226,600 | — | — |
| 2017-02-09 | $18.69 | $23.19 | 176,100 | — | — |
| 2017-02-08 | $18.37 | $22.80 | 214,000 | — | — |
| 2017-02-07 | $18.26 | $22.66 | 245,600 | — | — |
| 2017-02-06 | $18.12 | $22.49 | 267,500 | — | — |
| 2017-02-03 | $18.35 | $22.77 | 351,500 | — | — |
| 2017-02-02 | $18.53 | $22.99 | 198,700 | — | — |
| 2017-02-01 | $18.20 | $22.59 | 276,900 | — | — |
| 2017-01-31 | $18.28 | $22.68 | 476,400 | — | — |
| 2017-01-30 | $18.50 | $22.96 | 234,200 | — | — |
| 2017-01-27 | $18.96 | $23.53 | 168,700 | — | — |
| 2017-01-26 | $19.02 | $23.60 | 184,400 | — | — |
| 2017-01-25 | $19.20 | $23.83 | 251,300 | — | — |
| 2017-01-24 | $19.06 | $23.65 | 329,200 | — | — |
| 2017-01-23 | $19.14 | $23.75 | 131,700 | — | — |
| 2017-01-20 | $19.13 | $23.74 | 307,900 | — | — |
| 2017-01-19 | $18.94 | $23.50 | 325,200 | — | — |
| 2017-01-18 | $19.39 | $24.06 | 185,700 | — | — |
| 2017-01-17 | $19.48 | $24.17 | 223,900 | — | — |
| 2017-01-13 | $19.30 | $23.95 | 392,600 | — | — |
| 2017-01-12 | $19.58 | $24.30 | 174,500 | — | — |
| 2017-01-11 | $19.80 | $24.57 | 253,100 | — | — |
| 2017-01-10 | $20.14 | $24.99 | 451,400 | — | — |
| 2017-01-09 | $19.97 | $24.78 | 423,600 | — | — |
| 2017-01-06 | $19.51 | $24.21 | 261,800 | — | — |
| 2017-01-05 | $19.12 | $23.73 | 195,300 | — | — |
| 2017-01-04 | $19.19 | $23.81 | 417,700 | — | — |
| 2017-01-03 | $19.12 | $23.73 | 443,000 | — | — |