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
- 2010-05-14 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 | $24.05 | $24.05 | 359,400 | — | — |
| 2017-12-28 | $24.73 | $24.73 | 455,900 | — | — |
| 2017-12-27 | $24.74 | $24.74 | 540,900 | — | — |
| 2017-12-26 | $24.04 | $24.04 | 557,800 | — | — |
| 2017-12-22 | $24.22 | $24.22 | 537,400 | — | — |
| 2017-12-21 | $23.78 | $23.78 | 316,600 | — | — |
| 2017-12-20 | $23.33 | $23.33 | 389,800 | — | — |
| 2017-12-19 | $23.88 | $23.88 | 435,200 | — | — |
| 2017-12-18 | $24.59 | $24.59 | 258,100 | — | — |
| 2017-12-15 | $24.37 | $24.37 | 456,200 | — | — |
| 2017-12-14 | $23.75 | $23.75 | 467,600 | — | — |
| 2017-12-13 | $24.40 | $24.40 | 360,600 | — | — |
| 2017-12-12 | $25.10 | $25.10 | 342,700 | — | — |
| 2017-12-11 | $25.60 | $25.60 | 749,700 | — | — |
| 2017-12-08 | $26.66 | $26.66 | 868,300 | — | — |
| 2017-12-07 | $24.48 | $24.48 | 1,248,000 | — | — |
| 2017-12-06 | $23.82 | $23.82 | 854,200 | — | — |
| 2017-12-05 | $23.48 | $23.48 | 362,600 | — | — |
| 2017-12-04 | $22.58 | $22.58 | 873,300 | — | — |
| 2017-12-01 | $24.42 | $24.42 | 427,400 | — | — |
| 2017-11-30 | $24.54 | $24.54 | 681,100 | — | — |
| 2017-11-29 | $24.18 | $24.18 | 729,500 | — | — |
| 2017-11-28 | $25.06 | $25.06 | 426,800 | — | — |
| 2017-11-27 | $25.17 | $25.17 | 356,400 | — | — |
| 2017-11-24 | $24.60 | $24.60 | 992,800 | — | — |
| 2017-11-22 | $25.91 | $25.91 | 1,188,200 | — | — |
| 2017-11-21 | $26.91 | $26.91 | 786,700 | — | — |
| 2017-11-20 | $27.94 | $27.94 | 428,900 | — | — |
| 2017-11-17 | $27.17 | $27.17 | 274,000 | — | — |
| 2017-11-16 | $27.50 | $27.50 | 434,900 | — | — |
| 2017-11-15 | $27.02 | $27.02 | 954,500 | — | — |
| 2017-11-14 | $28.10 | $28.10 | 383,400 | — | — |
| 2017-11-13 | $28.39 | $28.39 | 764,300 | — | — |
| 2017-11-10 | $28.41 | $28.41 | 779,300 | — | — |
| 2017-11-09 | $27.09 | $27.09 | 698,300 | — | — |
| 2017-11-08 | $26.92 | $26.92 | 290,600 | — | — |
| 2017-11-07 | $27.10 | $27.10 | 319,800 | — | — |
| 2017-11-06 | $26.90 | $26.90 | 383,800 | — | — |
| 2017-11-03 | $26.44 | $26.44 | 336,300 | — | — |
| 2017-11-02 | $27.20 | $27.20 | 523,100 | — | — |
| 2017-11-01 | $27.15 | $27.15 | 430,600 | — | — |
| 2017-10-31 | $26.63 | $26.63 | 386,900 | — | — |
| 2017-10-30 | $26.67 | $26.67 | 696,800 | — | — |
| 2017-10-27 | $25.82 | $25.82 | 802,300 | — | — |
| 2017-10-26 | $25.07 | $25.07 | 606,400 | — | — |
| 2017-10-25 | $24.82 | $24.82 | 583,400 | — | — |
| 2017-10-24 | $25.46 | $25.46 | 593,100 | — | — |
| 2017-10-23 | $24.92 | $24.92 | 548,200 | — | — |
| 2017-10-20 | $24.31 | $24.31 | 384,000 | — | — |
| 2017-10-19 | $23.75 | $23.75 | 378,300 | — | — |
| 2017-10-18 | $23.83 | $23.83 | 395,500 | — | — |
| 2017-10-17 | $23.68 | $23.68 | 357,900 | — | — |
| 2017-10-16 | $23.45 | $23.45 | 234,800 | — | — |
| 2017-10-13 | $23.52 | $23.52 | 541,400 | — | — |
| 2017-10-12 | $23.52 | $23.52 | 698,700 | — | — |
| 2017-10-11 | $22.60 | $22.60 | 907,900 | — | — |
| 2017-10-10 | $22.97 | $22.97 | 668,100 | — | — |
| 2017-10-09 | $23.74 | $23.74 | 841,500 | — | — |
| 2017-10-06 | $24.26 | $24.26 | 521,300 | — | — |
| 2017-10-05 | $24.75 | $24.75 | 517,900 | — | — |
| 2017-10-04 | $25.23 | $25.23 | 367,600 | — | — |
| 2017-10-03 | $25.21 | $25.21 | 504,600 | — | — |
| 2017-10-02 | $24.76 | $24.76 | 377,100 | — | — |
| 2017-09-29 | $24.95 | $24.95 | 449,600 | — | — |
| 2017-09-28 | $25.04 | $25.04 | 915,500 | — | — |
| 2017-09-27 | $26.12 | $26.12 | 788,100 | — | — |
| 2017-09-26 | $25.56 | $25.56 | 549,500 | — | — |
| 2017-09-25 | $25.17 | $25.17 | 1,126,700 | — | — |
| 2017-09-22 | $26.03 | $26.03 | 1,104,000 | — | — |
| 2017-09-21 | $26.01 | $26.01 | 1,728,600 | — | — |
| 2017-09-20 | $26.29 | $26.29 | 1,371,300 | — | — |
| 2017-09-19 | $27.71 | $27.71 | 628,000 | — | — |
| 2017-09-18 | $27.64 | $27.64 | 1,687,000 | — | — |
| 2017-09-15 | $28.71 | $28.71 | 2,388,100 | — | — |
| 2017-09-14 | $29.89 | $29.89 | 1,879,000 | — | — |
| 2017-09-13 | $28.99 | $28.99 | 1,458,500 | — | — |
| 2017-09-12 | $28.31 | $28.31 | 806,200 | — | — |
| 2017-09-11 | $28.70 | $28.70 | 1,572,000 | — | — |
| 2017-09-08 | $28.29 | $28.29 | 2,229,000 | — | — |
| 2017-09-07 | $28.82 | $28.82 | 1,791,400 | — | — |
| 2017-09-06 | $27.15 | $27.15 | 2,203,300 | — | — |
| 2017-09-05 | $26.95 | $26.95 | 1,796,500 | — | — |
| 2017-09-01 | $28.52 | $28.52 | 863,300 | — | — |
| 2017-08-31 | $27.83 | $27.83 | 1,267,900 | — | — |
| 2017-08-30 | $26.45 | $26.45 | 660,900 | — | — |
| 2017-08-29 | $25.59 | $25.59 | 1,419,500 | — | — |
| 2017-08-28 | $24.79 | $24.79 | 947,100 | — | — |
| 2017-08-25 | $24.70 | $24.70 | 1,016,500 | — | — |
| 2017-08-24 | $24.55 | $24.55 | 1,076,000 | — | — |
| 2017-08-23 | $23.70 | $23.70 | 890,100 | — | — |
| 2017-08-22 | $23.58 | $23.58 | 1,693,900 | — | — |
| 2017-08-21 | $23.70 | $23.70 | 2,820,300 | — | — |
| 2017-08-18 | $26.33 | $26.33 | 953,500 | — | — |
| 2017-08-17 | $26.06 | $26.06 | 1,083,400 | — | — |
| 2017-08-16 | $27.45 | $27.45 | 659,500 | — | — |
| 2017-08-15 | $28.24 | $28.24 | 722,700 | — | — |
| 2017-08-14 | $28.11 | $28.11 | 835,500 | — | — |
| 2017-08-11 | $27.49 | $27.49 | 888,500 | — | — |
| 2017-08-10 | $26.89 | $26.89 | 917,300 | — | — |
| 2017-08-09 | $28.52 | $28.52 | 528,100 | — | — |
| 2017-08-08 | $28.49 | $28.49 | 817,500 | — | — |
| 2017-08-07 | $29.02 | $29.02 | 1,454,900 | — | — |
| 2017-08-04 | $27.90 | $27.90 | 577,900 | — | — |
| 2017-08-03 | $27.17 | $27.17 | 1,526,100 | — | — |
| 2017-08-02 | $26.46 | $26.46 | 1,067,000 | — | — |
| 2017-08-01 | $27.52 | $27.52 | 470,600 | — | — |
| 2017-07-31 | $27.62 | $27.62 | 1,369,900 | — | — |
| 2017-07-28 | $28.02 | $28.02 | 1,433,100 | — | — |
| 2017-07-27 | $26.76 | $26.76 | 1,004,900 | — | — |
| 2017-07-26 | $26.37 | $26.37 | 969,000 | — | — |
| 2017-07-25 | $25.76 | $25.76 | 1,586,200 | — | — |
| 2017-07-24 | $28.00 | $28.00 | 1,734,900 | — | — |
| 2017-07-21 | $27.36 | $27.36 | 1,921,400 | — | — |
| 2017-07-20 | $27.83 | $27.83 | 2,786,200 | — | — |
| 2017-07-19 | $28.10 | $28.10 | 4,056,800 | — | — |
| 2017-07-18 | $25.52 | $25.52 | 2,025,400 | — | — |
| 2017-07-17 | $23.70 | $23.70 | 1,513,000 | — | — |
| 2017-07-14 | $23.11 | $23.11 | 1,167,200 | — | — |
| 2017-07-13 | $21.82 | $21.82 | 558,800 | — | — |
| 2017-07-12 | $21.69 | $21.69 | 842,000 | — | — |
| 2017-07-11 | $20.90 | $20.90 | 523,800 | — | — |
| 2017-07-10 | $20.62 | $20.62 | 470,000 | — | — |
| 2017-07-07 | $20.18 | $20.18 | 602,100 | — | — |
| 2017-07-06 | $19.82 | $19.82 | 767,100 | — | — |
| 2017-07-05 | $20.35 | $20.35 | 782,000 | — | — |
| 2017-07-03 | $21.22 | $21.22 | 781,700 | — | — |
| 2017-06-30 | $20.80 | $20.80 | 504,700 | — | — |
| 2017-06-29 | $20.60 | $20.60 | 1,172,200 | — | — |
| 2017-06-28 | $20.63 | $20.63 | 995,000 | — | — |
| 2017-06-27 | $20.22 | $20.22 | 641,100 | — | — |
| 2017-06-26 | $20.25 | $20.25 | 849,000 | — | — |
| 2017-06-23 | $20.77 | $20.77 | 929,500 | — | — |
| 2017-06-22 | $20.26 | $20.26 | 1,640,500 | — | — |
| 2017-06-21 | $19.40 | $19.40 | 642,300 | — | — |
| 2017-06-20 | $18.91 | $18.91 | 721,400 | — | — |
| 2017-06-19 | $18.73 | $18.73 | 825,700 | — | — |
| 2017-06-16 | $18.33 | $18.33 | 720,600 | — | — |
| 2017-06-15 | $17.78 | $17.78 | 557,100 | — | — |
| 2017-06-14 | $18.27 | $18.27 | 619,900 | — | — |
| 2017-06-13 | $18.54 | $18.54 | 472,900 | — | — |
| 2017-06-12 | $18.20 | $18.20 | 1,068,100 | — | — |
| 2017-06-09 | $17.37 | $17.37 | 1,237,000 | — | — |
| 2017-06-08 | $18.19 | $18.19 | 650,300 | — | — |
| 2017-06-07 | $18.01 | $18.01 | 884,500 | — | — |
| 2017-06-06 | $17.60 | $17.60 | 879,800 | — | — |
| 2017-06-05 | $17.21 | $17.21 | 1,812,300 | — | — |
| 2017-06-02 | $18.78 | $18.78 | 1,360,300 | — | — |
| 2017-06-01 | $18.34 | $18.34 | 1,072,800 | — | — |
| 2017-05-31 | $17.86 | $17.86 | 1,805,500 | — | — |
| 2017-05-30 | $18.84 | $18.84 | 1,585,300 | — | — |
| 2017-05-26 | $19.03 | $19.03 | 4,017,900 | — | — |
| 2017-05-25 | $21.46 | $21.46 | 2,309,400 | — | — |
| 2017-05-24 | $19.30 | $19.30 | 1,058,900 | — | — |
| 2017-05-23 | $19.41 | $19.41 | 1,038,300 | — | — |
| 2017-05-22 | $19.00 | $19.00 | 1,209,900 | — | — |
| 2017-05-19 | $18.39 | $18.39 | 1,657,800 | — | — |
| 2017-05-18 | $17.25 | $17.25 | 393,200 | — | — |
| 2017-05-17 | $16.98 | $16.98 | 441,400 | — | — |
| 2017-05-16 | $17.37 | $17.37 | 330,600 | — | — |
| 2017-05-15 | $17.45 | $17.45 | 377,400 | — | — |
| 2017-05-12 | $17.29 | $17.29 | 322,700 | — | — |
| 2017-05-11 | $17.39 | $17.39 | 419,600 | — | — |
| 2017-05-10 | $17.62 | $17.62 | 417,000 | — | — |
| 2017-05-09 | $17.42 | $17.42 | 483,500 | — | — |
| 2017-05-08 | $16.82 | $16.82 | 165,000 | — | — |
| 2017-05-05 | $16.92 | $16.92 | 451,300 | — | — |
| 2017-05-04 | $16.37 | $16.37 | 889,300 | — | — |
| 2017-05-03 | $17.34 | $17.34 | 420,800 | — | — |
| 2017-05-02 | $17.23 | $17.23 | 272,800 | — | — |
| 2017-05-01 | $17.10 | $17.10 | 338,600 | — | — |
| 2017-04-28 | $17.34 | $17.34 | 623,500 | — | — |
| 2017-04-27 | $17.80 | $17.80 | 794,800 | — | — |
| 2017-04-26 | $17.26 | $17.26 | 366,600 | — | — |
| 2017-04-25 | $17.03 | $17.03 | 211,000 | — | — |
| 2017-04-24 | $17.21 | $17.21 | 387,500 | — | — |
| 2017-04-21 | $16.65 | $16.65 | 394,800 | — | — |
| 2017-04-20 | $16.64 | $16.64 | 367,900 | — | — |
| 2017-04-19 | $16.95 | $16.95 | 343,700 | — | — |
| 2017-04-18 | $17.53 | $17.53 | 598,400 | — | — |
| 2017-04-17 | $17.26 | $17.26 | 344,200 | — | — |
| 2017-04-13 | $17.25 | $17.25 | 429,200 | — | — |
| 2017-04-12 | $17.03 | $17.03 | 610,500 | — | — |
| 2017-04-11 | $17.25 | $17.25 | 559,100 | — | — |
| 2017-04-10 | $17.16 | $17.16 | 696,500 | — | — |
| 2017-04-07 | $16.69 | $16.69 | 131,100 | — | — |
| 2017-04-06 | $16.77 | $16.77 | 221,000 | — | — |
| 2017-04-05 | $16.52 | $16.52 | 500,700 | — | — |
| 2017-04-04 | $16.66 | $16.66 | 263,000 | — | — |
| 2017-04-03 | $16.73 | $16.73 | 343,900 | — | — |
| 2017-03-31 | $16.57 | $16.57 | 235,400 | — | — |
| 2017-03-30 | $16.26 | $16.26 | 175,900 | — | — |
| 2017-03-29 | $16.27 | $16.27 | 352,600 | — | — |
| 2017-03-28 | $16.71 | $16.71 | 354,900 | — | — |
| 2017-03-27 | $16.61 | $16.61 | 371,100 | — | — |
| 2017-03-24 | $16.19 | $16.19 | 250,200 | — | — |
| 2017-03-23 | $15.89 | $15.89 | 286,500 | — | — |
| 2017-03-22 | $15.79 | $15.79 | 346,300 | — | — |
| 2017-03-21 | $15.89 | $15.89 | 785,100 | — | — |
| 2017-03-20 | $16.57 | $16.57 | 469,800 | — | — |
| 2017-03-17 | $16.92 | $16.92 | 773,900 | — | — |
| 2017-03-16 | $17.46 | $17.46 | 657,400 | — | — |
| 2017-03-15 | $17.08 | $17.08 | 579,400 | — | — |
| 2017-03-14 | $16.02 | $16.02 | 446,200 | — | — |
| 2017-03-13 | $15.81 | $15.81 | 277,600 | — | — |
| 2017-03-10 | $15.49 | $15.49 | 492,800 | — | — |
| 2017-03-09 | $15.08 | $15.08 | 426,700 | — | — |
| 2017-03-08 | $15.30 | $15.30 | 459,000 | — | — |
| 2017-03-07 | $15.55 | $15.55 | 628,400 | — | — |
| 2017-03-06 | $15.63 | $15.63 | 842,500 | — | — |
| 2017-03-03 | $16.34 | $16.34 | 536,000 | — | — |
| 2017-03-02 | $16.82 | $16.82 | 590,300 | — | — |
| 2017-03-01 | $16.74 | $16.74 | 560,800 | — | — |
| 2017-02-28 | $16.88 | $16.88 | 965,200 | — | — |
| 2017-02-27 | $17.95 | $17.95 | 1,579,000 | — | — |
| 2017-02-24 | $17.15 | $17.15 | 603,300 | — | — |
| 2017-02-23 | $17.47 | $17.47 | 528,900 | — | — |
| 2017-02-22 | $16.98 | $16.98 | 1,025,600 | — | — |
| 2017-02-21 | $17.53 | $17.53 | 1,221,600 | — | — |
| 2017-02-17 | $16.77 | $16.77 | 678,900 | — | — |
| 2017-02-16 | $16.14 | $16.14 | 524,500 | — | — |
| 2017-02-15 | $16.41 | $16.41 | 532,800 | — | — |
| 2017-02-14 | $16.03 | $16.03 | 459,400 | — | — |
| 2017-02-13 | $15.60 | $15.60 | 509,700 | — | — |
| 2017-02-10 | $15.02 | $15.02 | 304,400 | — | — |
| 2017-02-09 | $14.46 | $14.46 | 233,300 | — | — |
| 2017-02-08 | $14.50 | $14.50 | 232,700 | — | — |
| 2017-02-07 | $14.33 | $14.33 | 256,500 | — | — |
| 2017-02-06 | $14.48 | $14.48 | 170,500 | — | — |
| 2017-02-03 | $14.47 | $14.47 | 212,800 | — | — |
| 2017-02-02 | $14.32 | $14.32 | 259,700 | — | — |
| 2017-02-01 | $14.50 | $14.50 | 266,900 | — | — |
| 2017-01-31 | $14.32 | $14.32 | 395,700 | — | — |
| 2017-01-30 | $14.08 | $14.08 | 525,600 | — | — |
| 2017-01-27 | $14.85 | $14.85 | 510,300 | — | — |
| 2017-01-26 | $14.56 | $14.56 | 353,900 | — | — |
| 2017-01-25 | $14.89 | $14.89 | 504,200 | — | — |
| 2017-01-24 | $14.72 | $14.72 | 660,100 | — | — |
| 2017-01-23 | $15.29 | $15.29 | 630,200 | — | — |
| 2017-01-20 | $15.75 | $15.75 | 384,200 | — | — |
| 2017-01-19 | $15.88 | $15.88 | 267,700 | — | — |
| 2017-01-18 | $15.82 | $15.82 | 349,500 | — | — |
| 2017-01-17 | $16.45 | $16.45 | 786,200 | — | — |
| 2017-01-13 | $15.71 | $15.71 | 215,200 | — | — |
| 2017-01-12 | $15.59 | $15.59 | 325,600 | — | — |
| 2017-01-11 | $15.86 | $15.86 | 425,500 | — | — |
| 2017-01-10 | $15.65 | $15.65 | 146,200 | — | — |
| 2017-01-09 | $15.55 | $15.55 | 206,200 | — | — |
| 2017-01-06 | $15.72 | $15.72 | 200,700 | — | — |
| 2017-01-05 | $15.85 | $15.85 | 255,700 | — | — |
| 2017-01-04 | $15.91 | $15.91 | 440,900 | — | — |
| 2017-01-03 | $15.63 | $15.63 | 269,000 | — | — |