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
- 2009-07-01 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 | $22.86 | $37.92 | 23,400 | — | — |
| 2017-12-28 | $22.28 | $36.96 | 33,900 | — | — |
| 2017-12-27 | $22.62 | $37.52 | 33,300 | — | — |
| 2017-12-26 | $22.67 | $37.60 | 38,300 | — | — |
| 2017-12-22 | $22.49 | $37.31 | 35,900 | — | — |
| 2017-12-21 | $22.50 | $37.32 | 30,700 | — | — |
| 2017-12-20 | $22.18 | $36.65 | 33,400 | — | — |
| 2017-12-19 | $21.83 | $36.07 | 49,600 | — | — |
| 2017-12-18 | $21.65 | $35.77 | 25,400 | — | — |
| 2017-12-15 | $21.54 | $35.59 | 19,000 | — | — |
| 2017-12-14 | $21.37 | $35.31 | 14,900 | — | — |
| 2017-12-13 | $21.23 | $35.08 | 18,800 | — | — |
| 2017-12-12 | $21.13 | $34.92 | 50,900 | — | — |
| 2017-12-11 | $21.34 | $35.26 | 40,900 | — | — |
| 2017-12-08 | $21.59 | $35.68 | 19,500 | — | — |
| 2017-12-07 | $21.92 | $36.22 | 11,800 | — | — |
| 2017-12-06 | $21.95 | $36.27 | 13,900 | — | — |
| 2017-12-05 | $21.97 | $36.30 | 12,700 | — | — |
| 2017-12-04 | $22.03 | $36.40 | 11,500 | — | — |
| 2017-12-01 | $22.05 | $36.44 | 7,200 | — | — |
| 2017-11-30 | $21.85 | $36.11 | 23,500 | — | — |
| 2017-11-29 | $21.85 | $36.11 | 18,900 | — | — |
| 2017-11-28 | $21.79 | $36.01 | 26,100 | — | — |
| 2017-11-27 | $21.91 | $36.20 | 17,300 | — | — |
| 2017-11-24 | $21.97 | $36.30 | 9,400 | — | — |
| 2017-11-22 | $21.58 | $35.66 | 18,600 | — | — |
| 2017-11-21 | $21.53 | $35.44 | 25,400 | — | — |
| 2017-11-20 | $21.62 | $35.58 | 21,200 | — | — |
| 2017-11-17 | $21.85 | $35.96 | 14,100 | — | — |
| 2017-11-16 | $21.25 | $34.98 | 31,900 | — | — |
| 2017-11-15 | $21.08 | $34.70 | 12,100 | — | — |
| 2017-11-14 | $20.97 | $34.51 | 21,800 | — | — |
| 2017-11-13 | $21.21 | $34.91 | 25,900 | — | — |
| 2017-11-10 | $20.94 | $34.46 | 20,700 | — | — |
| 2017-11-09 | $21.17 | $34.84 | 22,900 | — | — |
| 2017-11-08 | $21.50 | $35.39 | 12,000 | — | — |
| 2017-11-07 | $21.50 | $35.39 | 17,600 | — | — |
| 2017-11-06 | $21.50 | $35.39 | 18,500 | — | — |
| 2017-11-03 | $21.45 | $35.30 | 41,900 | — | — |
| 2017-11-02 | $21.87 | $36.00 | 17,900 | — | — |
| 2017-11-01 | $21.98 | $36.18 | 15,400 | — | — |
| 2017-10-31 | $21.56 | $35.49 | 16,900 | — | — |
| 2017-10-30 | $21.62 | $35.58 | 17,200 | — | — |
| 2017-10-27 | $21.06 | $34.66 | 22,300 | — | — |
| 2017-10-26 | $21.25 | $34.98 | 26,600 | — | — |
| 2017-10-25 | $21.87 | $36.00 | 21,300 | — | — |
| 2017-10-24 | $21.52 | $35.42 | 33,600 | — | — |
| 2017-10-23 | $21.45 | $35.30 | 14,800 | — | — |
| 2017-10-20 | $21.26 | $34.99 | 19,100 | — | — |
| 2017-10-19 | $21.19 | $34.88 | 24,900 | — | — |
| 2017-10-18 | $21.22 | $34.79 | 23,300 | — | — |
| 2017-10-17 | $21.13 | $34.64 | 15,600 | — | — |
| 2017-10-16 | $21.10 | $34.59 | 11,700 | — | — |
| 2017-10-13 | $21.16 | $34.69 | 17,300 | — | — |
| 2017-10-12 | $21.13 | $34.64 | 12,400 | — | — |
| 2017-10-11 | $21.22 | $34.79 | 20,700 | — | — |
| 2017-10-10 | $21.25 | $34.84 | 23,500 | — | — |
| 2017-10-09 | $21.26 | $34.85 | 28,500 | — | — |
| 2017-10-06 | $21.34 | $34.98 | 33,100 | — | — |
| 2017-10-05 | $21.17 | $34.70 | 13,300 | — | — |
| 2017-10-04 | $21.11 | $34.61 | 33,400 | — | — |
| 2017-10-03 | $21.46 | $35.18 | 25,900 | — | — |
| 2017-10-02 | $21.28 | $34.88 | 14,400 | — | — |
| 2017-09-29 | $21.22 | $34.79 | 26,700 | — | — |
| 2017-09-28 | $21.28 | $34.88 | 28,500 | — | — |
| 2017-09-27 | $21.26 | $34.85 | 25,900 | — | — |
| 2017-09-26 | $21.18 | $34.72 | 19,300 | — | — |
| 2017-09-25 | $21.22 | $34.79 | 13,300 | — | — |
| 2017-09-22 | $21.28 | $34.88 | 13,600 | — | — |
| 2017-09-21 | $21.11 | $34.61 | 14,800 | — | — |
| 2017-09-20 | $21.27 | $34.73 | 48,700 | — | — |
| 2017-09-19 | $21.41 | $34.96 | 31,400 | — | — |
| 2017-09-18 | $21.19 | $34.60 | 16,400 | — | — |
| 2017-09-15 | $21.20 | $34.61 | 22,900 | — | — |
| 2017-09-14 | $21.16 | $34.55 | 28,300 | — | — |
| 2017-09-13 | $21.28 | $34.74 | 23,900 | — | — |
| 2017-09-12 | $21.37 | $34.89 | 24,600 | — | — |
| 2017-09-11 | $21.45 | $35.02 | 18,600 | — | — |
| 2017-09-08 | $21.73 | $35.48 | 18,600 | — | — |
| 2017-09-07 | $21.49 | $35.09 | 20,600 | — | — |
| 2017-09-06 | $21.54 | $35.17 | 25,200 | — | — |
| 2017-09-05 | $21.55 | $35.19 | 35,800 | — | — |
| 2017-09-01 | $21.67 | $35.38 | 20,600 | — | — |
| 2017-08-31 | $21.73 | $35.48 | 24,200 | — | — |
| 2017-08-30 | $21.82 | $35.63 | 18,900 | — | — |
| 2017-08-29 | $21.85 | $35.68 | 18,800 | — | — |
| 2017-08-28 | $21.99 | $35.90 | 17,500 | — | — |
| 2017-08-25 | $21.85 | $35.68 | 14,900 | — | — |
| 2017-08-24 | $22.05 | $36.00 | 16,200 | — | — |
| 2017-08-23 | $22.24 | $36.31 | 21,800 | — | — |
| 2017-08-22 | $22.39 | $36.41 | 13,200 | — | — |
| 2017-08-21 | $22.15 | $36.02 | 18,500 | — | — |
| 2017-08-18 | $22.10 | $35.94 | 18,700 | — | — |
| 2017-08-17 | $22.17 | $36.05 | 19,000 | — | — |
| 2017-08-16 | $22.20 | $36.10 | 21,600 | — | — |
| 2017-08-15 | $21.90 | $35.61 | 17,400 | — | — |
| 2017-08-14 | $22.08 | $35.91 | 13,700 | — | — |
| 2017-08-11 | $22.13 | $35.99 | 32,000 | — | — |
| 2017-08-10 | $21.55 | $35.04 | 31,800 | — | — |
| 2017-08-09 | $21.67 | $35.24 | 19,200 | — | — |
| 2017-08-08 | $21.83 | $35.50 | 16,400 | — | — |
| 2017-08-07 | $21.64 | $35.19 | 18,300 | — | — |
| 2017-08-04 | $21.47 | $34.91 | 35,000 | — | — |
| 2017-08-03 | $22.16 | $36.04 | 11,700 | — | — |
| 2017-08-02 | $22.08 | $35.91 | 59,500 | — | — |
| 2017-08-01 | $22.48 | $36.56 | 44,700 | — | — |
| 2017-07-31 | $22.00 | $35.78 | 29,000 | — | — |
| 2017-07-28 | $21.89 | $35.60 | 10,200 | — | — |
| 2017-07-27 | $21.93 | $35.66 | 17,000 | — | — |
| 2017-07-26 | $21.83 | $35.50 | 24,700 | — | — |
| 2017-07-25 | $21.98 | $35.74 | 17,300 | — | — |
| 2017-07-24 | $21.90 | $35.61 | 30,000 | — | — |
| 2017-07-21 | $21.50 | $34.96 | 20,200 | — | — |
| 2017-07-20 | $21.63 | $35.17 | 21,000 | — | — |
| 2017-07-19 | $21.43 | $34.85 | 15,100 | — | — |
| 2017-07-18 | $21.64 | $35.04 | 32,400 | — | — |
| 2017-07-17 | $20.96 | $33.94 | 22,700 | — | — |
| 2017-07-14 | $21.41 | $34.67 | 20,600 | — | — |
| 2017-07-13 | $21.05 | $34.09 | 28,400 | — | — |
| 2017-07-12 | $21.51 | $34.83 | 24,400 | — | — |
| 2017-07-11 | $21.56 | $34.91 | 27,500 | — | — |
| 2017-07-10 | $21.55 | $34.90 | 23,600 | — | — |
| 2017-07-07 | $21.38 | $34.62 | 26,300 | — | — |
| 2017-07-06 | $21.60 | $34.98 | 37,100 | — | — |
| 2017-07-05 | $21.57 | $34.93 | 26,100 | — | — |
| 2017-07-03 | $21.91 | $35.48 | 12,400 | — | — |
| 2017-06-30 | $21.77 | $35.25 | 23,600 | — | — |
| 2017-06-29 | $21.56 | $34.91 | 13,000 | — | — |
| 2017-06-28 | $21.52 | $34.85 | 11,900 | — | — |
| 2017-06-27 | $21.37 | $34.61 | 41,500 | — | — |
| 2017-06-26 | $21.71 | $35.16 | 40,700 | — | — |
| 2017-06-23 | $21.50 | $34.82 | 29,100 | — | — |
| 2017-06-22 | $21.42 | $34.69 | 33,100 | — | — |
| 2017-06-21 | $21.27 | $34.45 | 19,200 | — | — |
| 2017-06-20 | $21.20 | $34.19 | 16,400 | — | — |
| 2017-06-19 | $21.03 | $33.91 | 30,500 | — | — |
| 2017-06-16 | $20.89 | $33.69 | 20,300 | — | — |
| 2017-06-15 | $20.83 | $33.59 | 27,200 | — | — |
| 2017-06-14 | $21.01 | $33.88 | 33,500 | — | — |
| 2017-06-13 | $21.18 | $34.15 | 34,200 | — | — |
| 2017-06-12 | $21.17 | $34.14 | 13,600 | — | — |
| 2017-06-09 | $21.27 | $34.30 | 35,300 | — | — |
| 2017-06-08 | $21.03 | $33.91 | 39,700 | — | — |
| 2017-06-07 | $20.94 | $33.77 | 20,100 | — | — |
| 2017-06-06 | $20.87 | $33.65 | 20,700 | — | — |
| 2017-06-05 | $20.72 | $33.41 | 27,600 | — | — |
| 2017-06-02 | $20.79 | $33.52 | 13,800 | — | — |
| 2017-06-01 | $20.64 | $33.28 | 26,000 | — | — |
| 2017-05-31 | $20.60 | $33.22 | 30,100 | — | — |
| 2017-05-30 | $20.60 | $33.22 | 32,700 | — | — |
| 2017-05-26 | $20.67 | $33.33 | 10,500 | — | — |
| 2017-05-25 | $20.70 | $33.38 | 25,000 | — | — |
| 2017-05-24 | $20.99 | $33.85 | 40,000 | — | — |
| 2017-05-23 | $20.95 | $33.78 | 25,400 | — | — |
| 2017-05-22 | $20.91 | $33.72 | 25,500 | — | — |
| 2017-05-19 | $20.84 | $33.61 | 31,200 | — | — |
| 2017-05-18 | $20.69 | $33.36 | 27,500 | — | — |
| 2017-05-17 | $20.69 | $33.36 | 32,600 | — | — |
| 2017-05-16 | $20.50 | $32.91 | 38,100 | — | — |
| 2017-05-15 | $20.57 | $33.02 | 39,900 | — | — |
| 2017-05-12 | $20.65 | $33.15 | 35,000 | — | — |
| 2017-05-11 | $20.62 | $33.10 | 45,900 | — | — |
| 2017-05-10 | $20.65 | $33.15 | 29,500 | — | — |
| 2017-05-09 | $20.46 | $32.85 | 33,500 | — | — |
| 2017-05-08 | $20.53 | $32.96 | 60,000 | — | — |
| 2017-05-05 | $20.54 | $32.98 | 16,500 | — | — |
| 2017-05-04 | $20.48 | $32.88 | 37,300 | — | — |
| 2017-05-03 | $20.70 | $33.23 | 22,200 | — | — |
| 2017-05-02 | $20.63 | $33.12 | 31,400 | — | — |
| 2017-05-01 | $20.48 | $32.88 | 27,400 | — | — |
| 2017-04-28 | $20.56 | $33.01 | 23,400 | — | — |
| 2017-04-27 | $20.38 | $32.72 | 34,900 | — | — |
| 2017-04-26 | $20.36 | $32.69 | 46,800 | — | — |
| 2017-04-25 | $20.33 | $32.64 | 30,600 | — | — |
| 2017-04-24 | $20.47 | $32.86 | 24,500 | — | — |
| 2017-04-21 | $20.49 | $32.90 | 46,900 | — | — |
| 2017-04-20 | $20.50 | $32.91 | 30,100 | — | — |
| 2017-04-19 | $20.50 | $32.91 | 26,100 | — | — |
| 2017-04-18 | $20.55 | $32.85 | 25,000 | — | — |
| 2017-04-17 | $20.52 | $32.80 | 38,300 | — | — |
| 2017-04-13 | $20.55 | $32.85 | 37,700 | — | — |
| 2017-04-12 | $20.54 | $32.83 | 32,900 | — | — |
| 2017-04-11 | $20.58 | $32.90 | 16,600 | — | — |
| 2017-04-10 | $20.46 | $32.70 | 36,000 | — | — |
| 2017-04-07 | $20.49 | $32.75 | 48,500 | — | — |
| 2017-04-06 | $20.36 | $32.54 | 30,200 | — | — |
| 2017-04-05 | $20.03 | $32.02 | 52,700 | — | — |
| 2017-04-04 | $20.31 | $32.46 | 22,400 | — | — |
| 2017-04-03 | $20.46 | $32.70 | 24,000 | — | — |
| 2017-03-31 | $20.38 | $32.58 | 34,500 | — | — |
| 2017-03-30 | $20.33 | $32.50 | 22,000 | — | — |
| 2017-03-29 | $20.27 | $32.40 | 19,800 | — | — |
| 2017-03-28 | $20.18 | $32.26 | 29,800 | — | — |
| 2017-03-27 | $20.24 | $32.35 | 40,000 | — | — |
| 2017-03-24 | $20.20 | $32.29 | 18,500 | — | — |
| 2017-03-23 | $20.18 | $32.26 | 35,400 | — | — |
| 2017-03-22 | $20.24 | $32.35 | 23,800 | — | — |
| 2017-03-21 | $20.28 | $32.27 | 21,900 | — | — |
| 2017-03-20 | $20.21 | $32.16 | 50,900 | — | — |
| 2017-03-17 | $20.23 | $32.19 | 26,100 | — | — |
| 2017-03-16 | $20.14 | $32.05 | 31,500 | — | — |
| 2017-03-15 | $20.04 | $31.89 | 39,500 | — | — |
| 2017-03-14 | $19.78 | $31.48 | 22,000 | — | — |
| 2017-03-13 | $19.79 | $31.49 | 40,300 | — | — |
| 2017-03-10 | $19.83 | $31.56 | 44,400 | — | — |
| 2017-03-09 | $19.79 | $31.49 | 91,000 | — | — |
| 2017-03-08 | $20.25 | $32.22 | 34,400 | — | — |
| 2017-03-07 | $20.30 | $32.30 | 38,000 | — | — |
| 2017-03-06 | $20.53 | $32.67 | 56,100 | — | — |
| 2017-03-03 | $20.60 | $32.78 | 42,500 | — | — |
| 2017-03-02 | $20.74 | $33.00 | 8,700 | — | — |
| 2017-03-01 | $20.74 | $33.00 | 19,800 | — | — |
| 2017-02-28 | $20.83 | $33.15 | 44,300 | — | — |
| 2017-02-27 | $20.70 | $32.94 | 32,000 | — | — |
| 2017-02-24 | $20.91 | $33.27 | 25,100 | — | — |
| 2017-02-23 | $20.82 | $33.13 | 28,800 | — | — |
| 2017-02-22 | $20.74 | $33.00 | 18,700 | — | — |
| 2017-02-21 | $20.60 | $32.78 | 61,400 | — | — |
| 2017-02-17 | $20.88 | $33.23 | 31,700 | — | — |
| 2017-02-16 | $20.61 | $32.80 | 18,700 | — | — |
| 2017-02-15 | $20.56 | $32.72 | 37,600 | — | — |
| 2017-02-14 | $20.72 | $32.83 | 25,700 | — | — |
| 2017-02-13 | $20.75 | $32.88 | 38,400 | — | — |
| 2017-02-10 | $20.68 | $32.77 | 54,300 | — | — |
| 2017-02-09 | $20.61 | $32.66 | 40,500 | — | — |
| 2017-02-08 | $20.61 | $32.66 | 66,900 | — | — |
| 2017-02-07 | $20.40 | $32.32 | 45,300 | — | — |
| 2017-02-06 | $20.37 | $32.27 | 45,100 | — | — |
| 2017-02-03 | $20.45 | $32.40 | 47,300 | — | — |
| 2017-02-02 | $20.45 | $32.40 | 61,800 | — | — |
| 2017-02-01 | $20.33 | $32.21 | 28,800 | — | — |
| 2017-01-31 | $20.35 | $32.24 | 35,900 | — | — |
| 2017-01-30 | $20.42 | $32.35 | 77,700 | — | — |
| 2017-01-27 | $20.73 | $32.85 | 99,200 | — | — |
| 2017-01-26 | $20.71 | $32.81 | 63,200 | — | — |
| 2017-01-25 | $20.70 | $32.80 | 50,400 | — | — |
| 2017-01-24 | $21.41 | $33.92 | 26,000 | — | — |
| 2017-01-23 | $21.48 | $34.03 | 22,300 | — | — |
| 2017-01-20 | $21.28 | $33.72 | 25,700 | — | — |
| 2017-01-19 | $21.26 | $33.68 | 47,500 | — | — |
| 2017-01-18 | $21.18 | $33.56 | 38,400 | — | — |
| 2017-01-17 | $21.24 | $33.51 | 41,300 | — | — |
| 2017-01-13 | $20.72 | $32.69 | 37,500 | — | — |
| 2017-01-12 | $20.65 | $32.58 | 78,700 | — | — |
| 2017-01-11 | $20.69 | $32.64 | 39,200 | — | — |
| 2017-01-10 | $20.58 | $32.47 | 24,600 | — | — |
| 2017-01-09 | $20.64 | $32.56 | 19,600 | — | — |
| 2017-01-06 | $20.54 | $32.41 | 19,900 | — | — |
| 2017-01-05 | $20.69 | $32.64 | 30,900 | — | — |
| 2017-01-04 | $20.62 | $32.53 | 65,300 | — | — |
| 2017-01-03 | $20.47 | $32.30 | 26,400 | — | — |