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
- 2016-12-09 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 | $24.60 | $24.60 | 857,500 | — | — |
| 2017-12-28 | $24.71 | $24.71 | 480,000 | — | — |
| 2017-12-27 | $24.75 | $24.75 | 483,000 | — | — |
| 2017-12-26 | $24.22 | $24.22 | 753,200 | — | — |
| 2017-12-22 | $25.07 | $25.07 | 518,700 | — | — |
| 2017-12-21 | $24.79 | $24.79 | 746,200 | — | — |
| 2017-12-20 | $25.75 | $25.75 | 1,064,200 | — | — |
| 2017-12-19 | $25.58 | $25.58 | 694,300 | — | — |
| 2017-12-18 | $25.33 | $25.33 | 748,200 | — | — |
| 2017-12-15 | $25.18 | $25.18 | 900,200 | — | — |
| 2017-12-14 | $23.83 | $23.83 | 719,500 | — | — |
| 2017-12-13 | $23.71 | $23.71 | 997,100 | — | — |
| 2017-12-12 | $23.64 | $23.64 | 921,400 | — | — |
| 2017-12-11 | $24.57 | $24.57 | 793,500 | — | — |
| 2017-12-08 | $24.60 | $24.60 | 1,715,500 | — | — |
| 2017-12-07 | $25.22 | $25.22 | 1,014,100 | — | — |
| 2017-12-06 | $24.05 | $24.05 | 1,063,900 | — | — |
| 2017-12-05 | $23.70 | $23.70 | 1,101,100 | — | — |
| 2017-12-04 | $23.61 | $23.61 | 2,546,600 | — | — |
| 2017-12-01 | $26.47 | $26.47 | 2,704,500 | — | — |
| 2017-11-30 | $28.41 | $28.41 | 1,562,900 | — | — |
| 2017-11-29 | $28.01 | $28.01 | 2,737,400 | — | — |
| 2017-11-28 | $30.36 | $30.36 | 1,040,500 | — | — |
| 2017-11-27 | $30.16 | $30.16 | 1,601,900 | — | — |
| 2017-11-24 | $29.06 | $29.06 | 771,100 | — | — |
| 2017-11-22 | $29.52 | $29.52 | 2,539,900 | — | — |
| 2017-11-21 | $32.35 | $32.35 | 1,705,000 | — | — |
| 2017-11-20 | $30.23 | $30.23 | 1,531,200 | — | — |
| 2017-11-17 | $28.13 | $28.13 | 1,970,200 | — | — |
| 2017-11-16 | $28.81 | $28.81 | 1,397,100 | — | — |
| 2017-11-15 | $26.82 | $26.82 | 856,300 | — | — |
| 2017-11-14 | $27.43 | $27.43 | 1,834,200 | — | — |
| 2017-11-13 | $28.98 | $28.98 | 2,005,400 | — | — |
| 2017-11-10 | $27.98 | $27.98 | 1,587,000 | — | — |
| 2017-11-09 | $29.82 | $29.82 | 832,600 | — | — |
| 2017-11-08 | $30.45 | $30.45 | 724,000 | — | — |
| 2017-11-07 | $31.05 | $31.05 | 677,900 | — | — |
| 2017-11-06 | $31.02 | $31.02 | 701,800 | — | — |
| 2017-11-03 | $29.77 | $29.77 | 752,200 | — | — |
| 2017-11-02 | $28.91 | $28.91 | 754,000 | — | — |
| 2017-11-01 | $28.58 | $28.58 | 1,697,700 | — | — |
| 2017-10-31 | $31.19 | $31.19 | 659,000 | — | — |
| 2017-10-30 | $30.95 | $30.95 | 542,500 | — | — |
| 2017-10-27 | $31.08 | $31.08 | 1,086,800 | — | — |
| 2017-10-26 | $31.20 | $31.20 | 1,098,900 | — | — |
| 2017-10-25 | $32.05 | $32.05 | 1,578,800 | — | — |
| 2017-10-24 | $33.36 | $33.36 | 1,008,100 | — | — |
| 2017-10-23 | $34.30 | $34.30 | 893,900 | — | — |
| 2017-10-20 | $33.86 | $33.86 | 883,100 | — | — |
| 2017-10-19 | $33.34 | $33.34 | 1,184,200 | — | — |
| 2017-10-18 | $34.11 | $34.11 | 900,900 | — | — |
| 2017-10-17 | $33.13 | $33.13 | 631,900 | — | — |
| 2017-10-16 | $32.89 | $32.89 | 1,029,200 | — | — |
| 2017-10-13 | $32.67 | $32.67 | 1,145,600 | — | — |
| 2017-10-12 | $31.34 | $31.34 | 877,900 | — | — |
| 2017-10-11 | $30.20 | $30.20 | 1,505,700 | — | — |
| 2017-10-10 | $30.05 | $30.05 | 2,274,600 | — | — |
| 2017-10-09 | $26.91 | $26.91 | 600,800 | — | — |
| 2017-10-06 | $26.41 | $26.41 | 361,000 | — | — |
| 2017-10-05 | $26.24 | $26.24 | 392,500 | — | — |
| 2017-10-04 | $26.19 | $26.19 | 483,700 | — | — |
| 2017-10-03 | $27.29 | $27.29 | 589,200 | — | — |
| 2017-10-02 | $27.76 | $27.76 | 910,800 | — | — |
| 2017-09-29 | $26.80 | $26.80 | 653,400 | — | — |
| 2017-09-28 | $26.74 | $26.74 | 805,300 | — | — |
| 2017-09-27 | $25.60 | $25.60 | 892,900 | — | — |
| 2017-09-26 | $23.75 | $23.75 | 542,400 | — | — |
| 2017-09-25 | $23.73 | $23.73 | 478,900 | — | — |
| 2017-09-22 | $24.69 | $24.69 | 243,200 | — | — |
| 2017-09-21 | $23.93 | $23.93 | 421,000 | — | — |
| 2017-09-20 | $24.73 | $24.73 | 341,500 | — | — |
| 2017-09-19 | $25.03 | $25.03 | 323,600 | — | — |
| 2017-09-18 | $24.84 | $24.84 | 679,000 | — | — |
| 2017-09-15 | $24.33 | $24.33 | 961,000 | — | — |
| 2017-09-14 | $24.66 | $24.66 | 478,600 | — | — |
| 2017-09-13 | $24.06 | $24.06 | 471,800 | — | — |
| 2017-09-12 | $23.65 | $23.65 | 297,600 | — | — |
| 2017-09-11 | $23.62 | $23.62 | 383,100 | — | — |
| 2017-09-08 | $22.57 | $22.57 | 331,000 | — | — |
| 2017-09-07 | $23.15 | $23.15 | 266,600 | — | — |
| 2017-09-06 | $22.53 | $22.53 | 248,700 | — | — |
| 2017-09-05 | $22.41 | $22.41 | 669,900 | — | — |
| 2017-09-01 | $23.10 | $23.10 | 375,500 | — | — |
| 2017-08-31 | $22.88 | $22.88 | 755,400 | — | — |
| 2017-08-30 | $22.54 | $22.54 | 1,172,300 | — | — |
| 2017-08-29 | $21.19 | $21.19 | 631,200 | — | — |
| 2017-08-28 | $20.15 | $20.15 | 612,800 | — | — |
| 2017-08-25 | $19.88 | $19.88 | 466,100 | — | — |
| 2017-08-24 | $19.91 | $19.91 | 339,100 | — | — |
| 2017-08-23 | $19.81 | $19.81 | 292,300 | — | — |
| 2017-08-22 | $19.75 | $19.75 | 333,700 | — | — |
| 2017-08-21 | $19.31 | $19.31 | 475,000 | — | — |
| 2017-08-18 | $20.36 | $20.36 | 846,400 | — | — |
| 2017-08-17 | $19.09 | $19.09 | 463,700 | — | — |
| 2017-08-16 | $19.82 | $19.82 | 435,500 | — | — |
| 2017-08-15 | $19.77 | $19.77 | 717,400 | — | — |
| 2017-08-14 | $19.60 | $19.60 | 971,600 | — | — |
| 2017-08-11 | $19.42 | $19.42 | 1,727,500 | — | — |
| 2017-08-10 | $18.03 | $18.03 | 1,393,900 | — | — |
| 2017-08-09 | $19.25 | $19.25 | 705,800 | — | — |
| 2017-08-08 | $19.38 | $19.38 | 666,700 | — | — |
| 2017-08-07 | $19.33 | $19.33 | 929,500 | — | — |
| 2017-08-04 | $18.87 | $18.87 | 939,000 | — | — |
| 2017-08-03 | $19.22 | $19.22 | 3,652,600 | — | — |
| 2017-08-02 | $19.32 | $19.32 | 1,271,000 | — | — |
| 2017-08-01 | $20.67 | $20.67 | 1,781,800 | — | — |
| 2017-07-31 | $22.98 | $22.98 | 476,500 | — | — |
| 2017-07-28 | $23.03 | $23.03 | 806,400 | — | — |
| 2017-07-27 | $21.49 | $21.49 | 1,029,600 | — | — |
| 2017-07-26 | $23.39 | $23.39 | 332,000 | — | — |
| 2017-07-25 | $22.96 | $22.96 | 293,900 | — | — |
| 2017-07-24 | $23.30 | $23.30 | 402,400 | — | — |
| 2017-07-21 | $22.74 | $22.74 | 395,700 | — | — |
| 2017-07-20 | $23.22 | $23.22 | 363,200 | — | — |
| 2017-07-19 | $23.70 | $23.70 | 1,215,000 | — | — |
| 2017-07-18 | $22.77 | $22.77 | 642,100 | — | — |
| 2017-07-17 | $22.11 | $22.11 | 444,300 | — | — |
| 2017-07-14 | $21.67 | $21.67 | 315,900 | — | — |
| 2017-07-13 | $21.53 | $21.53 | 649,600 | — | — |
| 2017-07-12 | $21.29 | $21.29 | 663,800 | — | — |
| 2017-07-11 | $20.80 | $20.80 | 763,400 | — | — |
| 2017-07-10 | $21.12 | $21.12 | 674,200 | — | — |
| 2017-07-07 | $20.24 | $20.24 | 535,800 | — | — |
| 2017-07-06 | $19.43 | $19.43 | 585,500 | — | — |
| 2017-07-05 | $20.38 | $20.38 | 408,400 | — | — |
| 2017-07-03 | $19.99 | $19.99 | 282,500 | — | — |
| 2017-06-30 | $20.16 | $20.16 | 860,200 | — | — |
| 2017-06-29 | $21.20 | $21.20 | 799,500 | — | — |
| 2017-06-28 | $22.63 | $22.63 | 550,900 | — | — |
| 2017-06-27 | $22.21 | $22.21 | 750,900 | — | — |
| 2017-06-26 | $23.49 | $23.49 | 899,200 | — | — |
| 2017-06-23 | $23.35 | $23.35 | 1,399,700 | — | — |
| 2017-06-22 | $22.61 | $22.61 | 680,800 | — | — |
| 2017-06-21 | $23.25 | $23.25 | 427,000 | — | — |
| 2017-06-20 | $23.30 | $23.30 | 531,400 | — | — |
| 2017-06-19 | $23.91 | $23.91 | 830,800 | — | — |
| 2017-06-16 | $22.91 | $22.91 | 776,800 | — | — |
| 2017-06-15 | $22.53 | $22.53 | 760,100 | — | — |
| 2017-06-14 | $22.58 | $22.58 | 892,100 | — | — |
| 2017-06-13 | $23.33 | $23.33 | 1,173,700 | — | — |
| 2017-06-12 | $22.84 | $22.84 | 2,626,200 | — | — |
| 2017-06-09 | $24.73 | $24.73 | 2,153,100 | — | — |
| 2017-06-08 | $27.88 | $27.88 | 762,000 | — | — |
| 2017-06-07 | $26.24 | $26.24 | 557,400 | — | — |
| 2017-06-06 | $25.56 | $25.56 | 1,162,700 | — | — |
| 2017-06-05 | $25.64 | $25.64 | 1,512,000 | — | — |
| 2017-06-02 | $23.78 | $23.78 | 716,000 | — | — |
| 2017-06-01 | $23.31 | $23.31 | 610,100 | — | — |
| 2017-05-31 | $23.48 | $23.48 | 854,000 | — | — |
| 2017-05-30 | $24.24 | $24.24 | 1,331,700 | — | — |
| 2017-05-26 | $23.29 | $23.29 | 253,500 | — | — |
| 2017-05-25 | $23.12 | $23.12 | 509,600 | — | — |
| 2017-05-24 | $23.32 | $23.32 | 1,082,200 | — | — |
| 2017-05-23 | $23.16 | $23.16 | 1,661,800 | — | — |
| 2017-05-22 | $22.39 | $22.39 | 1,356,800 | — | — |
| 2017-05-19 | $20.35 | $20.35 | 688,200 | — | — |
| 2017-05-18 | $19.75 | $19.75 | 731,100 | — | — |
| 2017-05-17 | $19.74 | $19.74 | 511,800 | — | — |
| 2017-05-16 | $19.98 | $19.98 | 370,000 | — | — |
| 2017-05-15 | $20.25 | $20.25 | 713,200 | — | — |
| 2017-05-12 | $20.23 | $20.23 | 828,200 | — | — |
| 2017-05-11 | $21.00 | $21.00 | 655,600 | — | — |
| 2017-05-10 | $21.03 | $21.03 | 711,600 | — | — |
| 2017-05-09 | $20.35 | $20.35 | 422,600 | — | — |
| 2017-05-08 | $19.91 | $19.91 | 679,700 | — | — |
| 2017-05-05 | $19.30 | $19.30 | 552,200 | — | — |
| 2017-05-04 | $18.92 | $18.92 | 262,900 | — | — |
| 2017-05-03 | $19.25 | $19.25 | 600,400 | — | — |
| 2017-05-02 | $19.71 | $19.71 | 567,800 | — | — |
| 2017-05-01 | $19.53 | $19.53 | 890,200 | — | — |
| 2017-04-28 | $19.40 | $19.40 | 1,172,700 | — | — |
| 2017-04-27 | $19.39 | $19.39 | 4,738,600 | — | — |
| 2017-04-26 | $20.38 | $20.38 | 312,700 | — | — |
| 2017-04-25 | $20.90 | $20.90 | 721,800 | — | — |
| 2017-04-24 | $18.93 | $18.93 | 156,400 | — | — |
| 2017-04-21 | $18.36 | $18.36 | 59,800 | — | — |
| 2017-04-20 | $18.65 | $18.65 | 97,400 | — | — |
| 2017-04-19 | $18.25 | $18.25 | 185,600 | — | — |
| 2017-04-18 | $17.47 | $17.47 | 74,600 | — | — |
| 2017-04-17 | $17.19 | $17.19 | 140,400 | — | — |
| 2017-04-13 | $17.14 | $17.14 | 198,900 | — | — |
| 2017-04-12 | $18.02 | $18.02 | 116,300 | — | — |
| 2017-04-11 | $18.35 | $18.35 | 142,700 | — | — |
| 2017-04-10 | $18.56 | $18.56 | 159,000 | — | — |
| 2017-04-07 | $19.53 | $19.53 | 99,200 | — | — |
| 2017-04-06 | $19.44 | $19.44 | 229,600 | — | — |
| 2017-04-05 | $18.53 | $18.53 | 344,800 | — | — |
| 2017-04-04 | $19.83 | $19.83 | 128,800 | — | — |
| 2017-04-03 | $19.75 | $19.75 | 509,300 | — | — |
| 2017-03-31 | $19.83 | $19.83 | 1,252,500 | — | — |
| 2017-03-30 | $18.89 | $18.89 | 140,500 | — | — |
| 2017-03-29 | $18.03 | $18.03 | 133,100 | — | — |
| 2017-03-28 | $17.91 | $17.91 | 113,900 | — | — |
| 2017-03-27 | $17.86 | $17.86 | 165,300 | — | — |
| 2017-03-24 | $18.22 | $18.22 | 59,400 | — | — |
| 2017-03-23 | $17.97 | $17.97 | 96,900 | — | — |
| 2017-03-22 | $18.24 | $18.24 | 115,100 | — | — |
| 2017-03-21 | $18.37 | $18.37 | 200,300 | — | — |
| 2017-03-20 | $19.04 | $19.04 | 120,800 | — | — |
| 2017-03-17 | $18.95 | $18.95 | 445,600 | — | — |
| 2017-03-16 | $19.00 | $19.00 | 116,500 | — | — |
| 2017-03-15 | $18.75 | $18.75 | 112,200 | — | — |
| 2017-03-14 | $18.21 | $18.21 | 68,700 | — | — |
| 2017-03-13 | $18.48 | $18.48 | 180,900 | — | — |
| 2017-03-10 | $17.31 | $17.31 | 161,800 | — | — |
| 2017-03-09 | $17.92 | $17.92 | 178,000 | — | — |
| 2017-03-08 | $17.51 | $17.51 | 336,700 | — | — |
| 2017-03-07 | $18.77 | $18.77 | 149,300 | — | — |
| 2017-03-06 | $19.09 | $19.09 | 265,300 | — | — |
| 2017-03-03 | $18.74 | $18.74 | 81,900 | — | — |
| 2017-03-02 | $18.44 | $18.44 | 88,600 | — | — |
| 2017-03-01 | $18.92 | $18.92 | 274,600 | — | — |
| 2017-02-28 | $18.79 | $18.79 | 144,900 | — | — |
| 2017-02-27 | $18.39 | $18.39 | 84,400 | — | — |
| 2017-02-24 | $17.66 | $17.66 | 83,300 | — | — |
| 2017-02-23 | $17.66 | $17.66 | 168,100 | — | — |
| 2017-02-22 | $17.77 | $17.77 | 126,200 | — | — |
| 2017-02-21 | $17.33 | $17.33 | 74,500 | — | — |
| 2017-02-17 | $17.27 | $17.27 | 139,800 | — | — |
| 2017-02-16 | $17.13 | $17.13 | 141,300 | — | — |
| 2017-02-15 | $17.30 | $17.30 | 174,100 | — | — |
| 2017-02-14 | $16.80 | $16.80 | 298,700 | — | — |
| 2017-02-13 | $16.38 | $16.38 | 429,900 | — | — |
| 2017-02-10 | $17.04 | $17.04 | 569,700 | — | — |
| 2017-02-09 | $16.71 | $16.71 | 238,800 | — | — |
| 2017-02-08 | $16.55 | $16.55 | 80,500 | — | — |
| 2017-02-07 | $16.63 | $16.63 | 79,300 | — | — |
| 2017-02-06 | $16.44 | $16.44 | 66,400 | — | — |
| 2017-02-03 | $16.80 | $16.80 | 222,900 | — | — |
| 2017-02-02 | $16.56 | $16.56 | 273,300 | — | — |
| 2017-02-01 | $15.64 | $15.64 | 99,300 | — | — |
| 2017-01-31 | $15.44 | $15.44 | 157,800 | — | — |
| 2017-01-30 | $15.72 | $15.72 | 90,500 | — | — |
| 2017-01-27 | $15.77 | $15.77 | 110,600 | — | — |
| 2017-01-26 | $15.61 | $15.61 | 82,200 | — | — |
| 2017-01-25 | $15.69 | $15.69 | 79,800 | — | — |
| 2017-01-24 | $15.88 | $15.88 | 149,700 | — | — |
| 2017-01-23 | $15.49 | $15.49 | 158,900 | — | — |
| 2017-01-20 | $15.88 | $15.88 | 198,800 | — | — |
| 2017-01-19 | $15.50 | $15.50 | 137,900 | — | — |
| 2017-01-18 | $15.45 | $15.45 | 215,400 | — | — |
| 2017-01-17 | $14.30 | $14.30 | 93,800 | — | — |
| 2017-01-13 | $14.18 | $14.18 | 201,100 | — | — |
| 2017-01-12 | $14.38 | $14.38 | 438,800 | — | — |
| 2017-01-11 | $13.76 | $13.76 | 517,000 | — | — |
| 2017-01-10 | $13.40 | $13.40 | 168,200 | — | — |
| 2017-01-09 | $14.00 | $14.00 | 254,300 | — | — |
| 2017-01-06 | $13.10 | $13.10 | 290,600 | — | — |
| 2017-01-05 | $13.21 | $13.21 | 214,900 | — | — |
| 2017-01-04 | $13.09 | $13.09 | 385,600 | — | — |
| 2017-01-03 | $11.55 | $11.55 | 497,300 | — | — |