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
- 2017-04-05 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 | $19.81 | $20.39 | 54,700 | — | — |
| 2017-12-28 | $19.85 | $20.43 | 172,300 | — | — |
| 2017-12-27 | $19.81 | $20.39 | 63,800 | — | — |
| 2017-12-26 | $20.42 | $21.01 | 111,900 | — | — |
| 2017-12-22 | $20.35 | $20.94 | 78,500 | — | — |
| 2017-12-21 | $20.60 | $21.20 | 124,200 | — | — |
| 2017-12-20 | $21.00 | $21.61 | 32,200 | — | — |
| 2017-12-19 | $21.11 | $21.72 | 34,800 | — | — |
| 2017-12-18 | $21.37 | $21.99 | 70,900 | — | — |
| 2017-12-15 | $21.29 | $21.91 | 147,900 | — | — |
| 2017-12-14 | $21.08 | $21.69 | 53,200 | — | — |
| 2017-12-13 | $21.40 | $22.02 | 46,200 | — | — |
| 2017-12-12 | $20.75 | $21.35 | 365,100 | — | — |
| 2017-12-11 | $21.00 | $21.61 | 131,500 | — | — |
| 2017-12-08 | $20.16 | $20.75 | 106,400 | — | — |
| 2017-12-07 | $20.25 | $20.84 | 71,800 | — | — |
| 2017-12-06 | $20.33 | $20.92 | 51,100 | — | — |
| 2017-12-05 | $20.51 | $21.11 | 77,700 | — | — |
| 2017-12-04 | $21.30 | $21.92 | 72,200 | — | — |
| 2017-12-01 | $21.50 | $22.12 | 252,400 | — | — |
| 2017-11-30 | $21.14 | $21.75 | 194,700 | — | — |
| 2017-11-29 | $19.85 | $20.43 | 494,800 | — | — |
| 2017-11-28 | $19.00 | $19.55 | 107,800 | — | — |
| 2017-11-27 | $18.88 | $19.43 | 95,900 | — | — |
| 2017-11-24 | $18.65 | $19.19 | 23,300 | — | — |
| 2017-11-22 | $18.95 | $19.50 | 43,800 | — | — |
| 2017-11-21 | $18.92 | $19.47 | 29,700 | — | — |
| 2017-11-20 | $19.15 | $19.71 | 37,500 | — | — |
| 2017-11-17 | $19.43 | $19.99 | 30,100 | — | — |
| 2017-11-16 | $19.65 | $20.22 | 32,200 | — | — |
| 2017-11-15 | $19.82 | $20.40 | 27,700 | — | — |
| 2017-11-14 | $20.24 | $20.83 | 78,600 | — | — |
| 2017-11-13 | $20.16 | $20.75 | 73,200 | — | — |
| 2017-11-10 | $20.28 | $20.87 | 29,200 | — | — |
| 2017-11-09 | $20.28 | $20.87 | 125,300 | — | — |
| 2017-11-08 | $20.22 | $20.81 | 48,400 | — | — |
| 2017-11-07 | $20.64 | $21.24 | 24,900 | — | — |
| 2017-11-06 | $20.44 | $21.03 | 82,700 | — | — |
| 2017-11-03 | $20.04 | $20.62 | 116,200 | — | — |
| 2017-11-02 | $19.88 | $20.46 | 23,000 | — | — |
| 2017-11-01 | $20.22 | $20.49 | 91,100 | — | — |
| 2017-10-31 | $19.86 | $20.12 | 201,400 | — | — |
| 2017-10-30 | $20.10 | $20.37 | 194,600 | — | — |
| 2017-10-27 | $20.38 | $20.65 | 77,900 | — | — |
| 2017-10-26 | $20.68 | $20.95 | 51,100 | — | — |
| 2017-10-25 | $20.67 | $20.94 | 88,000 | — | — |
| 2017-10-24 | $21.22 | $21.50 | 137,300 | — | — |
| 2017-10-23 | $21.14 | $21.42 | 82,600 | — | — |
| 2017-10-20 | $21.47 | $21.75 | 66,300 | — | — |
| 2017-10-19 | $20.92 | $21.20 | 310,100 | — | — |
| 2017-10-18 | $21.18 | $21.46 | 44,000 | — | — |
| 2017-10-17 | $21.38 | $21.66 | 120,300 | — | — |
| 2017-10-16 | $21.46 | $21.74 | 14,300 | — | — |
| 2017-10-13 | $21.28 | $21.56 | 64,900 | — | — |
| 2017-10-12 | $21.57 | $21.86 | 73,100 | — | — |
| 2017-10-11 | $21.48 | $21.76 | 77,000 | — | — |
| 2017-10-10 | $21.69 | $21.98 | 23,800 | — | — |
| 2017-10-09 | $21.89 | $22.18 | 7,400 | — | — |
| 2017-10-06 | $21.97 | $22.26 | 52,500 | — | — |
| 2017-10-05 | $22.05 | $22.34 | 91,600 | — | — |
| 2017-10-04 | $22.40 | $22.70 | 220,800 | — | — |
| 2017-10-03 | $22.56 | $22.86 | 235,200 | — | — |
| 2017-10-02 | $22.34 | $22.64 | 30,600 | — | — |
| 2017-09-29 | $21.97 | $22.26 | 39,400 | — | — |
| 2017-09-28 | $21.70 | $21.99 | 20,200 | — | — |
| 2017-09-27 | $22.08 | $22.37 | 94,500 | — | — |
| 2017-09-26 | $22.04 | $22.33 | 135,000 | — | — |
| 2017-09-25 | $22.00 | $22.29 | 23,600 | — | — |
| 2017-09-22 | $21.92 | $22.21 | 122,100 | — | — |
| 2017-09-21 | $22.27 | $22.56 | 123,800 | — | — |
| 2017-09-20 | $22.26 | $22.55 | 12,700 | — | — |
| 2017-09-19 | $22.39 | $22.69 | 20,500 | — | — |
| 2017-09-18 | $21.98 | $22.27 | 27,100 | — | — |
| 2017-09-15 | $22.83 | $23.13 | 49,100 | — | — |
| 2017-09-14 | $22.20 | $22.49 | 86,100 | — | — |
| 2017-09-13 | $22.43 | $22.73 | 63,900 | — | — |
| 2017-09-12 | $22.45 | $22.75 | 58,500 | — | — |
| 2017-09-11 | $22.17 | $22.46 | 134,500 | — | — |
| 2017-09-08 | $22.05 | $22.34 | 95,800 | — | — |
| 2017-09-07 | $22.26 | $22.55 | 73,700 | — | — |
| 2017-09-06 | $21.90 | $22.19 | 301,200 | — | — |
| 2017-09-05 | $21.10 | $21.38 | 36,800 | — | — |
| 2017-09-01 | $21.31 | $21.59 | 156,800 | — | — |
| 2017-08-31 | $21.06 | $21.34 | 285,700 | — | — |
| 2017-08-30 | $20.32 | $20.59 | 200,700 | — | — |
| 2017-08-29 | $19.69 | $19.95 | 30,600 | — | — |
| 2017-08-28 | $19.60 | $19.86 | 54,800 | — | — |
| 2017-08-25 | $19.78 | $20.04 | 48,000 | — | — |
| 2017-08-24 | $19.53 | $19.79 | 109,900 | — | — |
| 2017-08-23 | $19.29 | $19.54 | 89,600 | — | — |
| 2017-08-22 | $19.59 | $19.85 | 50,300 | — | — |
| 2017-08-21 | $19.90 | $20.16 | 71,900 | — | — |
| 2017-08-18 | $19.67 | $19.93 | 27,100 | — | — |
| 2017-08-17 | $19.64 | $19.90 | 42,000 | — | — |
| 2017-08-16 | $19.99 | $20.25 | 65,000 | — | — |
| 2017-08-15 | $19.95 | $20.21 | 67,300 | — | — |
| 2017-08-14 | $19.75 | $20.01 | 36,500 | — | — |
| 2017-08-11 | $19.21 | $19.46 | 117,200 | — | — |
| 2017-08-10 | $18.80 | $19.05 | 73,000 | — | — |
| 2017-08-09 | $19.61 | $19.87 | 35,000 | — | — |
| 2017-08-08 | $19.62 | $19.88 | 35,300 | — | — |
| 2017-08-07 | $19.99 | $20.25 | 33,800 | — | — |
| 2017-08-04 | $20.20 | $20.47 | 198,100 | — | — |
| 2017-08-03 | $20.81 | $21.09 | 47,900 | — | — |
| 2017-08-02 | $21.44 | $21.72 | 38,900 | — | — |
| 2017-08-01 | $20.70 | $20.70 | 27,400 | — | — |
| 2017-07-31 | $21.14 | $21.14 | 75,100 | — | — |
| 2017-07-28 | $21.53 | $21.53 | 62,000 | — | — |
| 2017-07-27 | $21.94 | $21.94 | 39,300 | — | — |
| 2017-07-26 | $21.53 | $21.53 | 104,400 | — | — |
| 2017-07-25 | $22.00 | $22.00 | 108,600 | — | — |
| 2017-07-24 | $21.95 | $21.95 | 6,100 | — | — |
| 2017-07-21 | $21.73 | $21.73 | 50,400 | — | — |
| 2017-07-20 | $21.97 | $21.97 | 98,100 | — | — |
| 2017-07-19 | $21.73 | $21.73 | 77,500 | — | — |
| 2017-07-18 | $21.40 | $21.40 | 44,200 | — | — |
| 2017-07-17 | $20.50 | $20.50 | 32,900 | — | — |
| 2017-07-14 | $20.30 | $20.30 | 21,000 | — | — |
| 2017-07-13 | $19.99 | $19.99 | 23,600 | — | — |
| 2017-07-12 | $19.88 | $19.88 | 72,300 | — | — |
| 2017-07-11 | $20.22 | $20.22 | 5,700 | — | — |
| 2017-07-10 | $20.21 | $20.21 | 48,600 | — | — |
| 2017-07-07 | $20.02 | $20.02 | 27,900 | — | — |
| 2017-07-06 | $20.21 | $20.21 | 45,200 | — | — |
| 2017-07-05 | $20.15 | $20.15 | 153,900 | — | — |
| 2017-07-03 | $20.66 | $20.66 | 12,300 | — | — |
| 2017-06-30 | $20.37 | $20.37 | 107,400 | — | — |
| 2017-06-29 | $20.16 | $20.16 | 125,200 | — | — |
| 2017-06-28 | $19.34 | $19.34 | 96,600 | — | — |
| 2017-06-27 | $19.01 | $19.01 | 404,700 | — | — |
| 2017-06-26 | $18.95 | $18.95 | 141,200 | — | — |
| 2017-06-23 | $19.42 | $19.42 | 129,400 | — | — |
| 2017-06-22 | $19.39 | $19.39 | 82,100 | — | — |
| 2017-06-21 | $19.09 | $19.09 | 209,600 | — | — |
| 2017-06-20 | $19.57 | $19.57 | 212,000 | — | — |
| 2017-06-19 | $21.31 | $21.31 | 25,200 | — | — |
| 2017-06-16 | $21.50 | $21.50 | 57,200 | — | — |
| 2017-06-15 | $21.60 | $21.60 | 78,700 | — | — |
| 2017-06-14 | $22.05 | $22.05 | 55,900 | — | — |
| 2017-06-13 | $22.40 | $22.40 | 66,900 | — | — |
| 2017-06-12 | $22.90 | $22.90 | 129,500 | — | — |
| 2017-06-09 | $22.59 | $22.59 | 54,800 | — | — |
| 2017-06-08 | $22.73 | $22.73 | 131,300 | — | — |
| 2017-06-07 | $22.25 | $22.25 | 145,600 | — | — |
| 2017-06-06 | $23.09 | $23.09 | 88,400 | — | — |
| 2017-06-05 | $23.22 | $23.22 | 75,900 | — | — |
| 2017-06-02 | $23.33 | $23.33 | 26,600 | — | — |
| 2017-06-01 | $23.18 | $23.18 | 29,100 | — | — |
| 2017-05-31 | $23.24 | $23.24 | 152,600 | — | — |
| 2017-05-30 | $23.87 | $23.87 | 83,300 | — | — |
| 2017-05-26 | $24.14 | $24.14 | 56,000 | — | — |
| 2017-05-25 | $24.17 | $24.17 | 72,800 | — | — |
| 2017-05-24 | $24.68 | $24.68 | 65,500 | — | — |
| 2017-05-23 | $24.70 | $24.70 | 22,500 | — | — |
| 2017-05-22 | $25.03 | $25.03 | 24,400 | — | — |
| 2017-05-19 | $25.21 | $25.21 | 41,300 | — | — |
| 2017-05-18 | $24.99 | $24.99 | 728,900 | — | — |
| 2017-05-17 | $25.44 | $25.44 | 28,800 | — | — |
| 2017-05-16 | $25.70 | $25.70 | 60,200 | — | — |
| 2017-05-15 | $25.94 | $25.94 | 104,200 | — | — |
| 2017-05-12 | $25.55 | $25.55 | 257,600 | — | — |
| 2017-05-11 | $25.45 | $25.45 | 192,300 | — | — |
| 2017-05-10 | $25.14 | $25.14 | 170,400 | — | — |
| 2017-05-09 | $24.87 | $24.87 | 103,500 | — | — |
| 2017-05-08 | $25.37 | $25.37 | 96,200 | — | — |
| 2017-05-05 | $25.35 | $25.35 | 477,900 | — | — |
| 2017-05-04 | $25.14 | $25.14 | 267,500 | — | — |
| 2017-05-03 | $26.06 | $26.06 | 310,700 | — | — |
| 2017-05-02 | $26.27 | $26.27 | 88,700 | — | — |
| 2017-05-01 | $26.13 | $26.13 | 330,500 | — | — |
| 2017-04-28 | $25.58 | $25.58 | 261,600 | — | — |
| 2017-04-27 | $25.50 | $25.50 | 47,100 | — | — |
| 2017-04-26 | $25.75 | $25.75 | 179,900 | — | — |
| 2017-04-25 | $25.50 | $25.50 | 63,300 | — | — |
| 2017-04-24 | $25.43 | $25.43 | 160,400 | — | — |
| 2017-04-21 | $25.44 | $25.44 | 207,800 | — | — |
| 2017-04-20 | $25.48 | $25.48 | 30,500 | — | — |
| 2017-04-19 | $25.75 | $25.75 | 174,000 | — | — |
| 2017-04-18 | $25.84 | $25.84 | 181,700 | — | — |
| 2017-04-17 | $25.29 | $25.29 | 382,600 | — | — |
| 2017-04-13 | $25.45 | $25.45 | 303,700 | — | — |
| 2017-04-12 | $25.84 | $25.84 | 332,600 | — | — |
| 2017-04-11 | $25.93 | $25.93 | 185,600 | — | — |
| 2017-04-10 | $25.99 | $25.99 | 786,300 | — | — |
| 2017-04-07 | $25.89 | $25.89 | 357,900 | — | — |
| 2017-04-06 | $26.07 | $26.07 | 859,600 | — | — |
| 2017-04-05 | $25.60 | $25.60 | 9,768,400 | — | — |