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
- 2014-07-01 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 | $24.10 | $24.31 | 12,600 | — | — |
| 2017-12-28 | $24.40 | $24.61 | 5,900 | — | — |
| 2017-12-27 | $24.40 | $24.61 | 15,000 | — | — |
| 2017-12-26 | $24.40 | $24.61 | 3,900 | — | — |
| 2017-12-22 | $24.20 | $24.41 | 5,000 | — | — |
| 2017-12-21 | $24.50 | $24.71 | 5,400 | — | — |
| 2017-12-20 | $24.30 | $24.51 | 8,200 | — | — |
| 2017-12-19 | $24.35 | $24.56 | 25,100 | — | — |
| 2017-12-18 | $24.50 | $24.71 | 15,000 | — | — |
| 2017-12-15 | $24.10 | $24.31 | 40,200 | — | — |
| 2017-12-14 | $23.70 | $23.91 | 10,700 | — | — |
| 2017-12-13 | $23.95 | $24.16 | 43,700 | — | — |
| 2017-12-12 | $23.65 | $23.86 | 15,000 | — | — |
| 2017-12-11 | $23.65 | $23.86 | 15,200 | — | — |
| 2017-12-08 | $23.65 | $23.86 | 10,100 | — | — |
| 2017-12-07 | $23.75 | $23.96 | 8,800 | — | — |
| 2017-12-06 | $23.70 | $23.91 | 4,700 | — | — |
| 2017-12-05 | $23.55 | $23.75 | 7,000 | — | — |
| 2017-12-04 | $23.50 | $23.70 | 8,800 | — | — |
| 2017-12-01 | $23.55 | $23.75 | 11,200 | — | — |
| 2017-11-30 | $23.45 | $23.65 | 10,300 | — | — |
| 2017-11-29 | $23.50 | $23.70 | 15,500 | — | — |
| 2017-11-28 | $23.50 | $23.70 | 12,100 | — | — |
| 2017-11-27 | $23.00 | $23.20 | 9,200 | — | — |
| 2017-11-24 | $23.35 | $23.55 | 1,300 | — | — |
| 2017-11-22 | $23.25 | $23.45 | 2,700 | — | — |
| 2017-11-21 | $23.30 | $23.50 | 8,900 | — | — |
| 2017-11-20 | $23.45 | $23.65 | 3,300 | — | — |
| 2017-11-17 | $23.40 | $23.60 | 4,500 | — | — |
| 2017-11-16 | $23.35 | $23.55 | 2,900 | — | — |
| 2017-11-15 | $23.15 | $23.35 | 30,400 | — | — |
| 2017-11-14 | $23.15 | $23.35 | 54,700 | — | — |
| 2017-11-13 | $23.15 | $23.35 | 32,900 | — | — |
| 2017-11-10 | $22.90 | $23.10 | 2,800 | — | — |
| 2017-11-09 | $22.85 | $23.05 | 13,200 | — | — |
| 2017-11-08 | $23.05 | $23.25 | 13,200 | — | — |
| 2017-11-07 | $23.05 | $23.25 | 13,800 | — | — |
| 2017-11-06 | $23.35 | $23.55 | 2,700 | — | — |
| 2017-11-03 | $23.40 | $23.60 | 15,500 | — | — |
| 2017-11-02 | $23.20 | $23.40 | 2,300 | — | — |
| 2017-11-01 | $23.05 | $23.25 | 3,100 | — | — |
| 2017-10-31 | $23.20 | $23.40 | 7,100 | — | — |
| 2017-10-30 | $23.20 | $23.40 | 3,500 | — | — |
| 2017-10-27 | $24.20 | $24.41 | 6,800 | — | — |
| 2017-10-26 | $23.70 | $23.91 | 1,900 | — | — |
| 2017-10-25 | $24.35 | $24.56 | 5,400 | — | — |
| 2017-10-24 | $24.10 | $24.31 | 5,700 | — | — |
| 2017-10-23 | $24.25 | $24.46 | 2,800 | — | — |
| 2017-10-20 | $24.40 | $24.61 | 5,100 | — | — |
| 2017-10-19 | $24.15 | $24.36 | 14,300 | — | — |
| 2017-10-18 | $24.00 | $24.21 | 11,800 | — | — |
| 2017-10-17 | $23.55 | $23.75 | 9,100 | — | — |
| 2017-10-16 | $23.90 | $24.11 | 9,000 | — | — |
| 2017-10-13 | $23.70 | $23.91 | 11,200 | — | — |
| 2017-10-12 | $23.55 | $23.75 | 16,300 | — | — |
| 2017-10-11 | $24.10 | $24.31 | 12,600 | — | — |
| 2017-10-10 | $24.20 | $24.41 | 13,900 | — | — |
| 2017-10-09 | $24.05 | $24.26 | 10,900 | — | — |
| 2017-10-06 | $23.90 | $24.11 | 24,100 | — | — |
| 2017-10-05 | $24.20 | $24.41 | 15,600 | — | — |
| 2017-10-04 | $24.00 | $24.21 | 11,700 | — | — |
| 2017-10-03 | $24.10 | $24.31 | 22,500 | — | — |
| 2017-10-02 | $24.30 | $24.48 | 22,400 | — | — |
| 2017-09-29 | $24.10 | $24.28 | 21,200 | — | — |
| 2017-09-28 | $23.90 | $24.08 | 9,900 | — | — |
| 2017-09-27 | $23.80 | $23.98 | 42,600 | — | — |
| 2017-09-26 | $23.45 | $23.62 | 10,100 | — | — |
| 2017-09-25 | $23.25 | $23.42 | 4,300 | — | — |
| 2017-09-22 | $23.30 | $23.47 | 8,500 | — | — |
| 2017-09-21 | $23.15 | $23.32 | 15,300 | — | — |
| 2017-09-20 | $23.15 | $23.32 | 32,800 | — | — |
| 2017-09-19 | $23.00 | $23.17 | 3,800 | — | — |
| 2017-09-18 | $22.85 | $23.02 | 5,500 | — | — |
| 2017-09-15 | $22.80 | $22.97 | 34,400 | — | — |
| 2017-09-14 | $22.50 | $22.67 | 35,100 | — | — |
| 2017-09-13 | $22.80 | $22.97 | 6,100 | — | — |
| 2017-09-12 | $22.85 | $23.02 | 11,300 | — | — |
| 2017-09-11 | $22.60 | $22.77 | 6,400 | — | — |
| 2017-09-08 | $22.05 | $22.21 | 5,300 | — | — |
| 2017-09-07 | $22.20 | $22.37 | 24,500 | — | — |
| 2017-09-06 | $22.45 | $22.62 | 28,700 | — | — |
| 2017-09-05 | $21.95 | $22.11 | 11,600 | — | — |
| 2017-09-01 | $22.30 | $22.47 | 9,100 | — | — |
| 2017-08-31 | $22.00 | $22.16 | 17,200 | — | — |
| 2017-08-30 | $21.75 | $21.91 | 7,500 | — | — |
| 2017-08-29 | $21.65 | $21.81 | 11,000 | — | — |
| 2017-08-28 | $21.65 | $21.81 | 11,600 | — | — |
| 2017-08-25 | $21.55 | $21.71 | 17,500 | — | — |
| 2017-08-24 | $21.65 | $21.81 | 21,700 | — | — |
| 2017-08-23 | $21.65 | $21.81 | 16,900 | — | — |
| 2017-08-22 | $21.80 | $21.96 | 15,100 | — | — |
| 2017-08-21 | $21.85 | $22.01 | 9,500 | — | — |
| 2017-08-18 | $22.00 | $22.16 | 26,100 | — | — |
| 2017-08-17 | $22.05 | $22.21 | 9,000 | — | — |
| 2017-08-16 | $22.75 | $22.92 | 8,400 | — | — |
| 2017-08-15 | $23.10 | $23.27 | 6,100 | — | — |
| 2017-08-14 | $23.00 | $23.17 | 18,800 | — | — |
| 2017-08-11 | $22.80 | $22.97 | 24,400 | — | — |
| 2017-08-10 | $22.40 | $22.57 | 22,800 | — | — |
| 2017-08-09 | $22.75 | $22.92 | 8,700 | — | — |
| 2017-08-08 | $22.95 | $23.12 | 6,400 | — | — |
| 2017-08-07 | $22.75 | $22.92 | 8,000 | — | — |
| 2017-08-04 | $22.65 | $22.82 | 20,500 | — | — |
| 2017-08-03 | $22.50 | $22.67 | 6,100 | — | — |
| 2017-08-02 | $22.50 | $22.67 | 7,500 | — | — |
| 2017-08-01 | $22.85 | $23.02 | 6,400 | — | — |
| 2017-07-31 | $22.65 | $22.82 | 9,700 | — | — |
| 2017-07-28 | $22.65 | $22.82 | 6,700 | — | — |
| 2017-07-27 | $22.45 | $22.62 | 4,400 | — | — |
| 2017-07-26 | $23.05 | $23.22 | 7,200 | — | — |
| 2017-07-25 | $23.00 | $23.17 | 17,400 | — | — |
| 2017-07-24 | $22.45 | $22.62 | 10,700 | — | — |
| 2017-07-21 | $22.70 | $22.87 | 25,800 | — | — |
| 2017-07-20 | $23.30 | $23.47 | 11,200 | — | — |
| 2017-07-19 | $22.80 | $22.97 | 15,100 | — | — |
| 2017-07-18 | $23.05 | $23.22 | 9,200 | — | — |
| 2017-07-17 | $23.30 | $23.47 | 19,400 | — | — |
| 2017-07-14 | $22.90 | $23.07 | 15,300 | — | — |
| 2017-07-13 | $23.30 | $23.47 | 12,000 | — | — |
| 2017-07-12 | $23.25 | $23.42 | 14,600 | — | — |
| 2017-07-11 | $22.85 | $23.02 | 21,800 | — | — |
| 2017-07-10 | $22.40 | $22.57 | 19,600 | — | — |
| 2017-07-07 | $22.55 | $22.72 | 4,900 | — | — |
| 2017-07-06 | $22.40 | $22.57 | 10,900 | — | — |
| 2017-07-05 | $23.40 | $23.57 | 21,600 | — | — |
| 2017-07-03 | $23.30 | $23.47 | 5,700 | — | — |
| 2017-06-30 | $22.90 | $23.07 | 13,500 | — | — |
| 2017-06-29 | $22.60 | $22.75 | 19,700 | — | — |
| 2017-06-28 | $23.35 | $23.50 | 35,400 | — | — |
| 2017-06-27 | $23.25 | $23.40 | 20,300 | — | — |
| 2017-06-26 | $23.10 | $23.25 | 69,800 | — | — |
| 2017-06-23 | $22.80 | $22.95 | 886,300 | — | — |
| 2017-06-22 | $22.20 | $22.34 | 22,700 | — | — |
| 2017-06-21 | $22.65 | $22.80 | 18,000 | — | — |
| 2017-06-20 | $23.15 | $23.30 | 32,600 | — | — |
| 2017-06-19 | $22.80 | $22.95 | 43,400 | — | — |
| 2017-06-16 | $23.00 | $23.15 | 77,800 | — | — |
| 2017-06-15 | $23.05 | $23.20 | 43,400 | — | — |
| 2017-06-14 | $22.75 | $22.90 | 18,900 | — | — |
| 2017-06-13 | $22.85 | $23.00 | 28,600 | — | — |
| 2017-06-12 | $22.65 | $22.80 | 20,100 | — | — |
| 2017-06-09 | $22.95 | $23.10 | 15,900 | — | — |
| 2017-06-08 | $22.80 | $22.95 | 41,900 | — | — |
| 2017-06-07 | $22.50 | $22.65 | 8,900 | — | — |
| 2017-06-06 | $21.95 | $22.09 | 7,600 | — | — |
| 2017-06-05 | $22.25 | $22.39 | 19,900 | — | — |
| 2017-06-02 | $22.10 | $22.24 | 20,200 | — | — |
| 2017-06-01 | $21.75 | $21.89 | 19,200 | — | — |
| 2017-05-31 | $21.95 | $22.09 | 3,100 | — | — |
| 2017-05-30 | $21.95 | $22.09 | 6,900 | — | — |
| 2017-05-26 | $22.25 | $22.39 | 6,100 | — | — |
| 2017-05-25 | $22.40 | $22.55 | 6,500 | — | — |
| 2017-05-24 | $21.90 | $22.04 | 8,800 | — | — |
| 2017-05-23 | $22.00 | $22.14 | 25,900 | — | — |
| 2017-05-22 | $22.50 | $22.65 | 13,600 | — | — |
| 2017-05-19 | $22.45 | $22.60 | 14,400 | — | — |
| 2017-05-18 | $22.55 | $22.70 | 36,700 | — | — |
| 2017-05-17 | $22.65 | $22.80 | 19,000 | — | — |
| 2017-05-16 | $22.80 | $22.95 | 9,400 | — | — |
| 2017-05-15 | $22.80 | $22.95 | 8,700 | — | — |
| 2017-05-12 | $22.75 | $22.90 | 14,700 | — | — |
| 2017-05-11 | $22.70 | $22.85 | 23,800 | — | — |
| 2017-05-10 | $22.80 | $22.95 | 20,800 | — | — |
| 2017-05-09 | $22.75 | $22.90 | 8,600 | — | — |
| 2017-05-08 | $22.70 | $22.85 | 51,800 | — | — |
| 2017-05-05 | $22.60 | $22.75 | 8,900 | — | — |
| 2017-05-04 | $22.60 | $22.75 | 39,200 | — | — |
| 2017-05-03 | $22.45 | $22.60 | 6,100 | — | — |
| 2017-05-02 | $22.40 | $22.55 | 38,900 | — | — |
| 2017-05-01 | $22.30 | $22.44 | 41,200 | — | — |
| 2017-04-28 | $22.25 | $22.39 | 16,200 | — | — |
| 2017-04-27 | $22.35 | $22.49 | 121,600 | — | — |
| 2017-04-26 | $22.45 | $22.60 | 20,500 | — | — |
| 2017-04-25 | $22.40 | $22.55 | 12,200 | — | — |
| 2017-04-24 | $22.25 | $22.39 | 17,300 | — | — |
| 2017-04-21 | $22.00 | $22.14 | 40,600 | — | — |
| 2017-04-20 | $21.80 | $21.94 | 12,000 | — | — |
| 2017-04-19 | $22.00 | $22.14 | 20,300 | — | — |
| 2017-04-18 | $22.00 | $22.14 | 18,200 | — | — |
| 2017-04-17 | $21.90 | $22.04 | 23,100 | — | — |
| 2017-04-13 | $22.10 | $22.24 | 20,800 | — | — |
| 2017-04-12 | $22.10 | $22.24 | 8,000 | — | — |
| 2017-04-11 | $21.90 | $22.04 | 5,300 | — | — |
| 2017-04-10 | $22.05 | $22.19 | 11,500 | — | — |
| 2017-04-07 | $22.05 | $22.19 | 7,200 | — | — |
| 2017-04-06 | $22.10 | $22.24 | 19,900 | — | — |
| 2017-04-05 | $22.10 | $22.24 | 56,400 | — | — |
| 2017-04-04 | $22.15 | $22.29 | 2,600 | — | — |
| 2017-04-03 | $22.20 | $22.34 | 27,000 | — | — |
| 2017-03-31 | $21.90 | $22.04 | 77,400 | — | — |
| 2017-03-30 | $22.30 | $22.44 | 44,100 | — | — |
| 2017-03-29 | $22.00 | $22.14 | 21,900 | — | — |
| 2017-03-28 | $22.10 | $22.24 | 19,700 | — | — |
| 2017-03-27 | $22.15 | $22.29 | 20,400 | — | — |
| 2017-03-24 | $22.05 | $22.17 | 12,400 | — | — |
| 2017-03-23 | $21.95 | $22.07 | 17,500 | — | — |
| 2017-03-22 | $21.65 | $21.77 | 7,000 | — | — |
| 2017-03-21 | $21.65 | $21.77 | 34,400 | — | — |
| 2017-03-20 | $21.90 | $22.02 | 18,700 | — | — |
| 2017-03-17 | $21.75 | $21.87 | 411,500 | — | — |
| 2017-03-16 | $21.60 | $21.72 | 87,700 | — | — |
| 2017-03-15 | $21.55 | $21.67 | 4,100 | — | — |
| 2017-03-14 | $21.40 | $21.52 | 3,000 | — | — |
| 2017-03-13 | $21.75 | $21.87 | 26,400 | — | — |
| 2017-03-10 | $21.25 | $21.37 | 34,900 | — | — |
| 2017-03-09 | $21.45 | $21.57 | 20,500 | — | — |
| 2017-03-08 | $19.85 | $19.96 | 6,300 | — | — |
| 2017-03-07 | $19.80 | $19.91 | 10,100 | — | — |
| 2017-03-06 | $20.45 | $20.56 | 11,400 | — | — |
| 2017-03-03 | $20.50 | $20.61 | 20,300 | — | — |
| 2017-03-02 | $20.37 | $20.48 | 2,200 | — | — |
| 2017-03-01 | $20.25 | $20.36 | 2,500 | — | — |
| 2017-02-28 | $20.15 | $20.26 | 800 | — | — |
| 2017-02-27 | $20.55 | $20.66 | 3,600 | — | — |
| 2017-02-24 | $20.50 | $20.61 | 9,200 | — | — |
| 2017-02-23 | $20.55 | $20.66 | 400 | — | — |
| 2017-02-22 | $20.55 | $20.66 | 6,400 | — | — |
| 2017-02-21 | $20.40 | $20.51 | 2,600 | — | — |
| 2017-02-17 | $20.20 | $20.31 | 3,900 | — | — |
| 2017-02-16 | $20.10 | $20.21 | 4,200 | — | — |
| 2017-02-15 | $19.90 | $20.01 | 2,100 | — | — |
| 2017-02-14 | $20.00 | $20.11 | 1,400 | — | — |
| 2017-02-13 | $20.10 | $20.21 | 5,400 | — | — |
| 2017-02-10 | $19.75 | $19.86 | 600 | — | — |
| 2017-02-09 | $19.88 | $19.99 | 700 | — | — |
| 2017-02-08 | $19.70 | $19.81 | 17,000 | — | — |
| 2017-02-07 | $19.50 | $19.61 | 400 | — | — |
| 2017-02-06 | $19.72 | $19.83 | 1,400 | — | — |
| 2017-02-03 | $19.50 | $19.61 | 3,000 | — | — |
| 2017-02-02 | $19.60 | $19.71 | 6,500 | — | — |
| 2017-02-01 | $19.27 | $19.38 | 5,300 | — | — |
| 2017-01-31 | $18.75 | $18.85 | 1,500 | — | — |
| 2017-01-30 | $18.90 | $19.01 | 500 | — | — |
| 2017-01-27 | $19.01 | $19.12 | 1,800 | — | — |
| 2017-01-26 | $19.85 | $19.96 | 600 | — | — |
| 2017-01-25 | $19.71 | $19.82 | 13,600 | — | — |
| 2017-01-24 | $19.50 | $19.61 | 6,500 | — | — |
| 2017-01-23 | $19.60 | $19.71 | 1,900 | — | — |
| 2017-01-20 | $19.40 | $19.51 | 14,200 | — | — |
| 2017-01-19 | $19.45 | $19.56 | 1,600 | — | — |
| 2017-01-18 | $19.35 | $19.46 | 2,000 | — | — |
| 2017-01-17 | $19.25 | $19.36 | 8,200 | — | — |
| 2017-01-13 | $19.60 | $19.71 | 3,400 | — | — |
| 2017-01-12 | $19.35 | $19.46 | 0 | — | — |
| 2017-01-11 | $19.35 | $19.46 | 600 | — | — |
| 2017-01-10 | $19.35 | $19.46 | 3,300 | — | — |
| 2017-01-09 | $19.65 | $19.76 | 11,900 | — | — |
| 2017-01-06 | $19.05 | $19.16 | 1,000 | — | — |
| 2017-01-05 | $19.45 | $19.56 | 2,600 | — | — |
| 2017-01-04 | $19.05 | $19.16 | 6,500 | — | — |
| 2017-01-03 | $18.95 | $19.06 | 1,400 | — | — |