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
- 2016-12-01 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 | $32.31 | $33.16 | 333,400 | — | — |
| 2017-12-28 | $28.64 | $29.39 | 236,100 | — | — |
| 2017-12-27 | $28.00 | $28.48 | 232,000 | — | — |
| 2017-12-26 | $26.06 | $26.51 | 185,300 | — | — |
| 2017-12-22 | $24.67 | $25.09 | 112,600 | — | — |
| 2017-12-21 | $24.14 | $24.55 | 68,200 | — | — |
| 2017-12-20 | $24.90 | $25.33 | 146,500 | — | — |
| 2017-12-19 | $23.47 | $23.87 | 145,200 | — | — |
| 2017-12-18 | $24.76 | $25.19 | 170,500 | — | — |
| 2017-12-15 | $24.80 | $25.23 | 225,900 | — | — |
| 2017-12-14 | $22.60 | $22.99 | 292,300 | — | — |
| 2017-12-13 | $20.32 | $20.67 | 87,100 | — | — |
| 2017-12-12 | $19.88 | $20.22 | 290,500 | — | — |
| 2017-12-11 | $20.80 | $21.16 | 389,500 | — | — |
| 2017-12-08 | $19.88 | $20.22 | 35,100 | — | — |
| 2017-12-07 | $19.93 | $20.27 | 64,900 | — | — |
| 2017-12-06 | $19.36 | $19.69 | 23,900 | — | — |
| 2017-12-05 | $19.28 | $19.61 | 44,600 | — | — |
| 2017-12-04 | $19.16 | $19.49 | 40,000 | — | — |
| 2017-12-01 | $18.90 | $19.22 | 27,900 | — | — |
| 2017-11-30 | $18.15 | $18.46 | 67,500 | — | — |
| 2017-11-29 | $18.41 | $18.73 | 49,300 | — | — |
| 2017-11-28 | $18.83 | $19.15 | 13,300 | — | — |
| 2017-11-27 | $19.05 | $19.38 | 13,500 | — | — |
| 2017-11-24 | $19.13 | $19.46 | 19,900 | — | — |
| 2017-11-22 | $19.15 | $19.48 | 14,800 | — | — |
| 2017-11-21 | $18.99 | $19.32 | 22,900 | — | — |
| 2017-11-20 | $18.85 | $19.17 | 38,300 | — | — |
| 2017-11-17 | $19.49 | $19.82 | 22,000 | — | — |
| 2017-11-16 | $19.67 | $20.01 | 7,700 | — | — |
| 2017-11-15 | $19.37 | $19.70 | 9,700 | — | — |
| 2017-11-14 | $19.69 | $20.03 | 15,200 | — | — |
| 2017-11-13 | $19.66 | $20.00 | 19,600 | — | — |
| 2017-11-10 | $19.59 | $19.93 | 21,200 | — | — |
| 2017-11-09 | $19.60 | $19.94 | 13,100 | — | — |
| 2017-11-08 | $19.55 | $19.89 | 17,300 | — | — |
| 2017-11-07 | $19.56 | $19.90 | 15,200 | — | — |
| 2017-11-06 | $19.42 | $19.76 | 33,100 | — | — |
| 2017-11-03 | $19.63 | $19.97 | 19,900 | — | — |
| 2017-11-02 | $19.50 | $19.84 | 18,300 | — | — |
| 2017-11-01 | $19.54 | $19.88 | 21,800 | — | — |
| 2017-10-31 | $19.71 | $20.05 | 51,000 | — | — |
| 2017-10-30 | $19.79 | $20.13 | 43,400 | — | — |
| 2017-10-27 | $19.39 | $19.72 | 31,700 | — | — |
| 2017-10-26 | $19.40 | $19.73 | 30,300 | — | — |
| 2017-10-25 | $19.40 | $19.73 | 67,900 | — | — |
| 2017-10-24 | $19.17 | $19.50 | 36,700 | — | — |
| 2017-10-23 | $18.76 | $19.08 | 70,100 | — | — |
| 2017-10-20 | $18.36 | $18.68 | 13,600 | — | — |
| 2017-10-19 | $18.25 | $18.56 | 21,400 | — | — |
| 2017-10-18 | $18.78 | $19.10 | 20,100 | — | — |
| 2017-10-17 | $18.17 | $18.48 | 83,100 | — | — |
| 2017-10-16 | $18.77 | $19.09 | 43,400 | — | — |
| 2017-10-13 | $19.32 | $19.65 | 46,600 | — | — |
| 2017-10-12 | $19.09 | $19.42 | 36,300 | — | — |
| 2017-10-11 | $19.16 | $19.49 | 38,500 | — | — |
| 2017-10-10 | $19.10 | $19.43 | 30,100 | — | — |
| 2017-10-09 | $19.10 | $19.43 | 61,000 | — | — |
| 2017-10-06 | $18.83 | $19.15 | 21,800 | — | — |
| 2017-10-05 | $18.98 | $19.31 | 20,200 | — | — |
| 2017-10-04 | $18.87 | $19.19 | 35,000 | — | — |
| 2017-10-03 | $18.71 | $19.03 | 12,600 | — | — |
| 2017-10-02 | $18.69 | $19.01 | 29,300 | — | — |
| 2017-09-29 | $18.70 | $19.02 | 18,500 | — | — |
| 2017-09-28 | $18.39 | $18.71 | 17,400 | — | — |
| 2017-09-27 | $18.35 | $18.51 | 23,500 | — | — |
| 2017-09-26 | $18.50 | $18.66 | 33,600 | — | — |
| 2017-09-25 | $18.10 | $18.26 | 20,700 | — | — |
| 2017-09-22 | $18.06 | $18.22 | 15,300 | — | — |
| 2017-09-21 | $17.58 | $17.74 | 19,900 | — | — |
| 2017-09-20 | $17.56 | $17.72 | 26,700 | — | — |
| 2017-09-19 | $17.82 | $17.98 | 22,800 | — | — |
| 2017-09-18 | $17.88 | $18.04 | 58,200 | — | — |
| 2017-09-15 | $18.10 | $18.26 | 67,500 | — | — |
| 2017-09-14 | $17.64 | $17.80 | 38,400 | — | — |
| 2017-09-13 | $17.70 | $17.86 | 47,200 | — | — |
| 2017-09-12 | $17.65 | $17.81 | 27,800 | — | — |
| 2017-09-11 | $17.52 | $17.68 | 46,600 | — | — |
| 2017-09-08 | $17.35 | $17.50 | 25,700 | — | — |
| 2017-09-07 | $16.58 | $16.73 | 10,000 | — | — |
| 2017-09-06 | $16.60 | $16.75 | 8,100 | — | — |
| 2017-09-05 | $16.78 | $16.93 | 14,300 | — | — |
| 2017-09-01 | $17.03 | $17.18 | 10,600 | — | — |
| 2017-08-31 | $17.08 | $17.23 | 31,500 | — | — |
| 2017-08-30 | $16.92 | $17.07 | 30,900 | — | — |
| 2017-08-29 | $17.01 | $17.16 | 58,400 | — | — |
| 2017-08-28 | $17.46 | $17.61 | 13,100 | — | — |
| 2017-08-25 | $17.66 | $17.82 | 11,400 | — | — |
| 2017-08-24 | $17.44 | $17.59 | 13,400 | — | — |
| 2017-08-23 | $17.32 | $17.47 | 68,000 | — | — |
| 2017-08-22 | $16.80 | $16.95 | 47,000 | — | — |
| 2017-08-21 | $16.55 | $16.70 | 5,800 | — | — |
| 2017-08-18 | $16.70 | $16.85 | 16,900 | — | — |
| 2017-08-17 | $17.03 | $17.18 | 23,200 | — | — |
| 2017-08-16 | $16.83 | $16.98 | 15,500 | — | — |
| 2017-08-15 | $17.22 | $17.37 | 9,900 | — | — |
| 2017-08-14 | $17.89 | $18.04 | 11,300 | — | — |
| 2017-08-11 | $17.33 | $17.48 | 11,100 | — | — |
| 2017-08-10 | $17.74 | $17.90 | 44,500 | — | — |
| 2017-08-09 | $17.69 | $17.85 | 19,900 | — | — |
| 2017-08-08 | $18.00 | $18.16 | 22,400 | — | — |
| 2017-08-07 | $17.92 | $18.08 | 13,500 | — | — |
| 2017-08-04 | $17.72 | $17.88 | 28,300 | — | — |
| 2017-08-03 | $17.36 | $17.51 | 23,200 | — | — |
| 2017-08-02 | $17.56 | $17.72 | 15,600 | — | — |
| 2017-08-01 | $18.03 | $18.19 | 44,200 | — | — |
| 2017-07-31 | $18.25 | $18.41 | 74,000 | — | — |
| 2017-07-28 | $17.65 | $17.81 | 23,000 | — | — |
| 2017-07-27 | $17.37 | $17.52 | 30,700 | — | — |
| 2017-07-26 | $17.09 | $17.24 | 68,000 | — | — |
| 2017-07-25 | $16.47 | $16.62 | 68,500 | — | — |
| 2017-07-24 | $16.17 | $16.31 | 48,100 | — | — |
| 2017-07-21 | $16.66 | $16.81 | 18,500 | — | — |
| 2017-07-20 | $16.53 | $16.68 | 7,400 | — | — |
| 2017-07-19 | $16.30 | $16.44 | 16,400 | — | — |
| 2017-07-18 | $16.50 | $16.65 | 96,800 | — | — |
| 2017-07-17 | $16.27 | $16.41 | 64,800 | — | — |
| 2017-07-14 | $16.40 | $16.54 | 26,200 | — | — |
| 2017-07-13 | $16.30 | $16.44 | 23,300 | — | — |
| 2017-07-12 | $16.15 | $16.29 | 46,600 | — | — |
| 2017-07-11 | $16.34 | $16.48 | 16,600 | — | — |
| 2017-07-10 | $16.60 | $16.75 | 33,200 | — | — |
| 2017-07-07 | $16.70 | $16.85 | 40,600 | — | — |
| 2017-07-06 | $16.69 | $16.84 | 79,200 | — | — |
| 2017-07-05 | $16.93 | $17.08 | 43,900 | — | — |
| 2017-07-03 | $16.62 | $16.77 | 13,200 | — | — |
| 2017-06-30 | $16.75 | $16.90 | 31,100 | — | — |
| 2017-06-29 | $16.64 | $16.79 | 14,800 | — | — |
| 2017-06-28 | $16.89 | $17.04 | 29,500 | — | — |
| 2017-06-27 | $17.07 | $17.07 | 26,300 | — | — |
| 2017-06-26 | $17.50 | $17.50 | 22,900 | — | — |
| 2017-06-23 | $17.80 | $17.80 | 17,200 | — | — |
| 2017-06-22 | $17.47 | $17.47 | 19,600 | — | — |
| 2017-06-21 | $17.37 | $17.37 | 17,300 | — | — |
| 2017-06-20 | $17.09 | $17.09 | 10,300 | — | — |
| 2017-06-19 | $17.18 | $17.18 | 9,900 | — | — |
| 2017-06-16 | $17.31 | $17.31 | 24,300 | — | — |
| 2017-06-15 | $17.01 | $17.01 | 27,700 | — | — |
| 2017-06-14 | $17.15 | $17.15 | 10,600 | — | — |
| 2017-06-13 | $17.14 | $17.14 | 15,000 | — | — |
| 2017-06-12 | $17.35 | $17.35 | 23,300 | — | — |
| 2017-06-09 | $17.50 | $17.50 | 24,600 | — | — |
| 2017-06-08 | $17.89 | $17.89 | 25,100 | — | — |
| 2017-06-07 | $17.25 | $17.25 | 5,200 | — | — |
| 2017-06-06 | $17.31 | $17.31 | 6,400 | — | — |
| 2017-06-05 | $17.56 | $17.56 | 16,500 | — | — |
| 2017-06-02 | $17.65 | $17.65 | 14,900 | — | — |
| 2017-06-01 | $17.63 | $17.63 | 13,500 | — | — |
| 2017-05-31 | $17.77 | $17.77 | 18,600 | — | — |
| 2017-05-30 | $17.80 | $17.80 | 12,600 | — | — |
| 2017-05-26 | $17.24 | $17.24 | 16,700 | — | — |
| 2017-05-25 | $17.04 | $17.04 | 27,800 | — | — |
| 2017-05-24 | $17.68 | $17.68 | 15,700 | — | — |
| 2017-05-23 | $17.35 | $17.35 | 22,300 | — | — |
| 2017-05-22 | $17.35 | $17.35 | 28,200 | — | — |
| 2017-05-19 | $17.86 | $17.86 | 17,700 | — | — |
| 2017-05-18 | $17.62 | $17.62 | 8,500 | — | — |
| 2017-05-17 | $17.60 | $17.60 | 9,900 | — | — |
| 2017-05-16 | $17.80 | $17.80 | 9,600 | — | — |
| 2017-05-15 | $17.62 | $17.62 | 15,800 | — | — |
| 2017-05-12 | $18.00 | $18.00 | 16,100 | — | — |
| 2017-05-11 | $17.81 | $17.81 | 34,900 | — | — |
| 2017-05-10 | $17.70 | $17.70 | 18,600 | — | — |
| 2017-05-09 | $17.90 | $17.90 | 6,700 | — | — |
| 2017-05-08 | $17.20 | $17.20 | 44,300 | — | — |
| 2017-05-05 | $16.86 | $16.86 | 90,800 | — | — |
| 2017-05-04 | $17.15 | $17.15 | 63,000 | — | — |
| 2017-05-03 | $16.91 | $16.91 | 21,600 | — | — |
| 2017-05-02 | $17.39 | $17.39 | 15,500 | — | — |
| 2017-05-01 | $17.68 | $17.68 | 5,100 | — | — |
| 2017-04-28 | $18.00 | $18.00 | 25,700 | — | — |
| 2017-04-27 | $17.83 | $17.83 | 22,700 | — | — |
| 2017-04-26 | $17.66 | $17.66 | 39,700 | — | — |
| 2017-04-25 | $17.92 | $17.92 | 76,800 | — | — |
| 2017-04-24 | $17.54 | $17.54 | 115,000 | — | — |
| 2017-04-21 | $18.44 | $18.44 | 113,800 | — | — |
| 2017-04-20 | $18.01 | $18.01 | 58,200 | — | — |
| 2017-04-19 | $18.25 | $18.25 | 108,600 | — | — |
| 2017-04-18 | $18.09 | $18.09 | 69,400 | — | — |
| 2017-04-17 | $18.40 | $18.40 | 82,600 | — | — |
| 2017-04-13 | $18.25 | $18.25 | 10,000 | — | — |
| 2017-04-12 | $18.15 | $18.15 | 9,900 | — | — |
| 2017-04-11 | $18.13 | $18.13 | 63,200 | — | — |
| 2017-04-10 | $18.10 | $18.10 | 58,500 | — | — |
| 2017-04-07 | $18.00 | $18.00 | 19,900 | — | — |
| 2017-04-06 | $18.01 | $18.01 | 18,600 | — | — |
| 2017-04-05 | $17.70 | $17.70 | 63,600 | — | — |
| 2017-04-04 | $17.60 | $17.60 | 121,200 | — | — |
| 2017-04-03 | $17.38 | $17.38 | 25,300 | — | — |
| 2017-03-31 | $17.06 | $17.06 | 20,800 | — | — |
| 2017-03-30 | $17.15 | $17.15 | 44,100 | — | — |
| 2017-03-29 | $17.14 | $17.14 | 81,700 | — | — |
| 2017-03-28 | $16.65 | $16.65 | 11,800 | — | — |
| 2017-03-27 | $16.60 | $16.60 | 44,600 | — | — |
| 2017-03-24 | $16.35 | $16.35 | 48,900 | — | — |
| 2017-03-23 | $16.50 | $16.50 | 12,900 | — | — |
| 2017-03-22 | $17.34 | $17.34 | 20,700 | — | — |
| 2017-03-21 | $17.00 | $17.00 | 19,000 | — | — |
| 2017-03-20 | $17.50 | $17.50 | 19,700 | — | — |
| 2017-03-17 | $17.04 | $17.04 | 156,700 | — | — |
| 2017-03-16 | $16.95 | $16.95 | 20,600 | — | — |
| 2017-03-15 | $16.93 | $16.93 | 45,900 | — | — |
| 2017-03-14 | $15.86 | $15.86 | 28,400 | — | — |
| 2017-03-13 | $15.69 | $15.69 | 26,600 | — | — |
| 2017-03-10 | $15.50 | $15.50 | 17,300 | — | — |
| 2017-03-09 | $15.55 | $15.55 | 19,200 | — | — |
| 2017-03-08 | $15.60 | $15.60 | 34,100 | — | — |
| 2017-03-07 | $15.90 | $15.90 | 26,700 | — | — |
| 2017-03-06 | $16.28 | $16.28 | 26,000 | — | — |
| 2017-03-03 | $16.25 | $16.25 | 12,400 | — | — |
| 2017-03-02 | $16.45 | $16.45 | 30,600 | — | — |
| 2017-03-01 | $16.33 | $16.33 | 23,400 | — | — |
| 2017-02-28 | $16.51 | $16.51 | 40,500 | — | — |
| 2017-02-27 | $16.89 | $16.89 | 16,900 | — | — |
| 2017-02-24 | $17.10 | $17.10 | 71,200 | — | — |
| 2017-02-23 | $18.05 | $18.05 | 9,900 | — | — |
| 2017-02-22 | $18.00 | $18.00 | 17,900 | — | — |
| 2017-02-21 | $17.81 | $17.81 | 13,900 | — | — |
| 2017-02-17 | $17.75 | $17.75 | 15,000 | — | — |
| 2017-02-16 | $17.60 | $17.60 | 4,000 | — | — |
| 2017-02-15 | $17.95 | $17.95 | 11,100 | — | — |
| 2017-02-14 | $17.78 | $17.78 | 21,500 | — | — |
| 2017-02-13 | $17.95 | $17.95 | 9,600 | — | — |
| 2017-02-10 | $18.05 | $18.05 | 28,100 | — | — |
| 2017-02-09 | $18.02 | $18.02 | 30,500 | — | — |
| 2017-02-08 | $18.03 | $18.03 | 35,600 | — | — |
| 2017-02-07 | $17.93 | $17.93 | 11,500 | — | — |
| 2017-02-06 | $17.97 | $17.97 | 16,900 | — | — |
| 2017-02-03 | $18.14 | $18.14 | 13,400 | — | — |
| 2017-02-02 | $17.90 | $17.90 | 27,900 | — | — |
| 2017-02-01 | $18.20 | $18.20 | 19,500 | — | — |
| 2017-01-31 | $18.59 | $18.59 | 18,100 | — | — |
| 2017-01-30 | $18.80 | $18.80 | 15,100 | — | — |
| 2017-01-27 | $18.76 | $18.76 | 15,100 | — | — |
| 2017-01-26 | $18.75 | $18.75 | 21,300 | — | — |
| 2017-01-25 | $18.99 | $18.99 | 26,400 | — | — |
| 2017-01-24 | $18.70 | $18.70 | 19,500 | — | — |
| 2017-01-23 | $18.81 | $18.81 | 15,800 | — | — |
| 2017-01-20 | $18.86 | $18.86 | 28,500 | — | — |
| 2017-01-19 | $19.06 | $19.06 | 30,800 | — | — |
| 2017-01-18 | $18.68 | $18.68 | 29,200 | — | — |
| 2017-01-17 | $18.95 | $18.95 | 27,800 | — | — |
| 2017-01-13 | $18.56 | $18.56 | 90,300 | — | — |
| 2017-01-12 | $18.15 | $18.15 | 28,000 | — | — |
| 2017-01-11 | $18.39 | $18.39 | 76,200 | — | — |
| 2017-01-10 | $18.73 | $18.73 | 60,600 | — | — |
| 2017-01-09 | $19.12 | $19.12 | 18,300 | — | — |
| 2017-01-06 | $19.25 | $19.25 | 155,500 | — | — |
| 2017-01-05 | $19.71 | $19.71 | 54,000 | — | — |
| 2017-01-04 | $18.83 | $18.83 | 27,100 | — | — |
| 2017-01-03 | $18.70 | $18.70 | 61,100 | — | — |