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
- 1999-10-26 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 | $20.45 | $43.15 | 12,600 | — | — |
| 2017-12-28 | $20.90 | $44.10 | 5,300 | — | — |
| 2017-12-27 | $20.70 | $43.67 | 23,300 | — | — |
| 2017-12-26 | $21.50 | $45.36 | 17,400 | — | — |
| 2017-12-22 | $21.80 | $45.99 | 7,500 | — | — |
| 2017-12-21 | $22.00 | $46.42 | 6,400 | — | — |
| 2017-12-20 | $20.50 | $43.25 | 10,300 | — | — |
| 2017-12-19 | $21.25 | $44.83 | 6,700 | — | — |
| 2017-12-18 | $21.70 | $45.78 | 6,700 | — | — |
| 2017-12-15 | $21.25 | $44.83 | 44,500 | — | — |
| 2017-12-14 | $21.10 | $44.52 | 4,500 | — | — |
| 2017-12-13 | $21.60 | $45.57 | 15,100 | — | — |
| 2017-12-12 | $21.10 | $44.52 | 6,000 | — | — |
| 2017-12-11 | $20.50 | $43.25 | 6,500 | — | — |
| 2017-12-08 | $20.40 | $43.04 | 16,700 | — | — |
| 2017-12-07 | $20.50 | $43.25 | 14,700 | — | — |
| 2017-12-06 | $20.45 | $43.15 | 7,700 | — | — |
| 2017-12-05 | $20.40 | $43.04 | 7,200 | — | — |
| 2017-12-04 | $20.70 | $43.67 | 8,500 | — | — |
| 2017-12-01 | $20.85 | $43.99 | 8,900 | — | — |
| 2017-11-30 | $21.00 | $44.31 | 10,200 | — | — |
| 2017-11-29 | $21.40 | $44.81 | 9,200 | — | — |
| 2017-11-28 | $21.15 | $44.29 | 8,700 | — | — |
| 2017-11-27 | $20.25 | $42.40 | 2,900 | — | — |
| 2017-11-24 | $20.30 | $42.51 | 3,000 | — | — |
| 2017-11-22 | $20.45 | $42.82 | 3,800 | — | — |
| 2017-11-21 | $20.40 | $42.72 | 6,800 | — | — |
| 2017-11-20 | $20.35 | $42.61 | 8,800 | — | — |
| 2017-11-17 | $20.35 | $42.61 | 10,100 | — | — |
| 2017-11-16 | $20.35 | $42.61 | 4,900 | — | — |
| 2017-11-15 | $19.60 | $41.04 | 20,100 | — | — |
| 2017-11-14 | $19.95 | $41.78 | 3,800 | — | — |
| 2017-11-13 | $19.95 | $41.78 | 2,100 | — | — |
| 2017-11-10 | $20.05 | $41.99 | 7,300 | — | — |
| 2017-11-09 | $20.00 | $41.88 | 6,400 | — | — |
| 2017-11-08 | $19.50 | $40.83 | 8,000 | — | — |
| 2017-11-07 | $20.00 | $41.88 | 10,800 | — | — |
| 2017-11-06 | $21.45 | $44.92 | 1,900 | — | — |
| 2017-11-03 | $21.50 | $45.02 | 11,500 | — | — |
| 2017-11-02 | $21.30 | $44.60 | 5,200 | — | — |
| 2017-11-01 | $20.55 | $43.03 | 6,700 | — | — |
| 2017-10-31 | $20.40 | $42.72 | 11,700 | — | — |
| 2017-10-30 | $20.50 | $42.93 | 5,300 | — | — |
| 2017-10-27 | $21.50 | $45.02 | 12,200 | — | — |
| 2017-10-26 | $21.40 | $44.81 | 2,700 | — | — |
| 2017-10-25 | $21.35 | $44.71 | 6,700 | — | — |
| 2017-10-24 | $21.20 | $44.39 | 5,400 | — | — |
| 2017-10-23 | $21.20 | $44.39 | 9,800 | — | — |
| 2017-10-20 | $21.50 | $45.02 | 4,300 | — | — |
| 2017-10-19 | $21.55 | $45.13 | 5,100 | — | — |
| 2017-10-18 | $21.00 | $43.98 | 7,900 | — | — |
| 2017-10-17 | $20.90 | $43.77 | 4,700 | — | — |
| 2017-10-16 | $21.40 | $44.81 | 3,100 | — | — |
| 2017-10-13 | $20.90 | $43.77 | 8,800 | — | — |
| 2017-10-12 | $20.70 | $43.35 | 14,700 | — | — |
| 2017-10-11 | $21.20 | $44.39 | 10,300 | — | — |
| 2017-10-10 | $20.90 | $43.77 | 13,100 | — | — |
| 2017-10-09 | $20.80 | $43.56 | 7,100 | — | — |
| 2017-10-06 | $21.00 | $43.98 | 12,700 | — | — |
| 2017-10-05 | $20.75 | $43.45 | 7,400 | — | — |
| 2017-10-04 | $20.85 | $43.66 | 4,000 | — | — |
| 2017-10-03 | $21.10 | $44.18 | 20,000 | — | — |
| 2017-10-02 | $21.25 | $44.50 | 16,300 | — | — |
| 2017-09-29 | $20.95 | $43.87 | 27,600 | — | — |
| 2017-09-28 | $21.00 | $43.98 | 5,600 | — | — |
| 2017-09-27 | $21.30 | $44.60 | 31,400 | — | — |
| 2017-09-26 | $21.10 | $44.18 | 7,200 | — | — |
| 2017-09-25 | $20.70 | $43.35 | 10,100 | — | — |
| 2017-09-22 | $21.00 | $43.98 | 12,600 | — | — |
| 2017-09-21 | $20.50 | $42.93 | 12,600 | — | — |
| 2017-09-20 | $20.45 | $42.82 | 12,300 | — | — |
| 2017-09-19 | $20.45 | $42.82 | 7,300 | — | — |
| 2017-09-18 | $20.40 | $42.72 | 8,900 | — | — |
| 2017-09-15 | $19.80 | $41.46 | 31,900 | — | — |
| 2017-09-14 | $19.25 | $40.31 | 7,800 | — | — |
| 2017-09-13 | $19.00 | $39.79 | 56,800 | — | — |
| 2017-09-12 | $18.95 | $39.68 | 5,900 | — | — |
| 2017-09-11 | $18.70 | $39.16 | 4,200 | — | — |
| 2017-09-08 | $18.40 | $38.53 | 2,500 | — | — |
| 2017-09-07 | $18.45 | $38.64 | 3,800 | — | — |
| 2017-09-06 | $18.60 | $38.95 | 6,400 | — | — |
| 2017-09-05 | $18.65 | $39.05 | 6,600 | — | — |
| 2017-09-01 | $18.95 | $39.68 | 4,300 | — | — |
| 2017-08-31 | $18.45 | $38.64 | 7,000 | — | — |
| 2017-08-30 | $18.35 | $38.43 | 2,400 | — | — |
| 2017-08-29 | $18.65 | $38.72 | 8,200 | — | — |
| 2017-08-28 | $18.60 | $38.62 | 7,300 | — | — |
| 2017-08-25 | $18.90 | $39.24 | 3,300 | — | — |
| 2017-08-24 | $18.70 | $38.82 | 6,700 | — | — |
| 2017-08-23 | $18.65 | $38.72 | 4,600 | — | — |
| 2017-08-22 | $19.00 | $39.45 | 5,900 | — | — |
| 2017-08-21 | $18.60 | $38.62 | 4,300 | — | — |
| 2017-08-18 | $18.35 | $38.10 | 17,200 | — | — |
| 2017-08-17 | $18.30 | $37.99 | 10,600 | — | — |
| 2017-08-16 | $18.65 | $38.72 | 45,700 | — | — |
| 2017-08-15 | $18.95 | $39.34 | 4,400 | — | — |
| 2017-08-14 | $19.35 | $40.17 | 7,200 | — | — |
| 2017-08-11 | $19.00 | $39.45 | 10,500 | — | — |
| 2017-08-10 | $19.30 | $40.07 | 6,400 | — | — |
| 2017-08-09 | $19.50 | $40.48 | 5,500 | — | — |
| 2017-08-08 | $20.00 | $41.52 | 10,600 | — | — |
| 2017-08-07 | $19.75 | $41.00 | 5,400 | — | — |
| 2017-08-04 | $19.85 | $41.21 | 3,000 | — | — |
| 2017-08-03 | $19.70 | $40.90 | 5,300 | — | — |
| 2017-08-02 | $19.85 | $41.21 | 3,100 | — | — |
| 2017-08-01 | $20.05 | $41.63 | 3,500 | — | — |
| 2017-07-31 | $20.05 | $41.63 | 4,800 | — | — |
| 2017-07-28 | $19.85 | $41.21 | 3,800 | — | — |
| 2017-07-27 | $19.80 | $41.11 | 6,100 | — | — |
| 2017-07-26 | $20.10 | $41.73 | 3,500 | — | — |
| 2017-07-25 | $19.85 | $41.21 | 19,100 | — | — |
| 2017-07-24 | $19.85 | $41.21 | 11,800 | — | — |
| 2017-07-21 | $20.15 | $41.83 | 6,600 | — | — |
| 2017-07-20 | $20.35 | $42.25 | 2,200 | — | — |
| 2017-07-19 | $20.20 | $41.94 | 11,000 | — | — |
| 2017-07-18 | $20.15 | $41.83 | 6,200 | — | — |
| 2017-07-17 | $20.25 | $42.04 | 7,100 | — | — |
| 2017-07-14 | $20.25 | $42.04 | 5,200 | — | — |
| 2017-07-13 | $20.30 | $42.14 | 4,100 | — | — |
| 2017-07-12 | $20.40 | $42.35 | 4,100 | — | — |
| 2017-07-11 | $20.15 | $41.83 | 5,800 | — | — |
| 2017-07-10 | $20.50 | $42.56 | 7,200 | — | — |
| 2017-07-07 | $21.50 | $44.64 | 5,300 | — | — |
| 2017-07-06 | $20.15 | $41.83 | 14,400 | — | — |
| 2017-07-05 | $19.95 | $41.42 | 5,100 | — | — |
| 2017-07-03 | $20.00 | $41.52 | 5,300 | — | — |
| 2017-06-30 | $20.00 | $41.52 | 157,500 | — | — |
| 2017-06-29 | $19.95 | $41.42 | 5,500 | — | — |
| 2017-06-28 | $19.90 | $41.31 | 11,600 | — | — |
| 2017-06-27 | $19.70 | $40.90 | 3,100 | — | — |
| 2017-06-26 | $19.65 | $40.80 | 6,200 | — | — |
| 2017-06-23 | $19.90 | $41.31 | 51,800 | — | — |
| 2017-06-22 | $19.80 | $41.11 | 5,100 | — | — |
| 2017-06-21 | $19.40 | $40.28 | 7,400 | — | — |
| 2017-06-20 | $19.90 | $41.31 | 22,400 | — | — |
| 2017-06-19 | $19.90 | $41.31 | 12,300 | — | — |
| 2017-06-16 | $20.45 | $42.46 | 32,100 | — | — |
| 2017-06-15 | $21.80 | $45.26 | 4,500 | — | — |
| 2017-06-14 | $21.70 | $45.05 | 5,700 | — | — |
| 2017-06-13 | $21.80 | $45.26 | 7,100 | — | — |
| 2017-06-12 | $21.75 | $45.15 | 8,100 | — | — |
| 2017-06-09 | $20.75 | $43.08 | 15,700 | — | — |
| 2017-06-08 | $19.75 | $41.00 | 9,100 | — | — |
| 2017-06-07 | $19.10 | $39.65 | 10,000 | — | — |
| 2017-06-06 | $19.05 | $39.55 | 7,500 | — | — |
| 2017-06-05 | $19.45 | $40.38 | 3,600 | — | — |
| 2017-06-02 | $19.85 | $41.21 | 10,400 | — | — |
| 2017-06-01 | $19.60 | $40.69 | 11,900 | — | — |
| 2017-05-31 | $19.55 | $40.59 | 17,300 | — | — |
| 2017-05-30 | $19.45 | $40.38 | 8,000 | — | — |
| 2017-05-26 | $19.80 | $40.77 | 4,300 | — | — |
| 2017-05-25 | $19.95 | $41.08 | 7,200 | — | — |
| 2017-05-24 | $19.90 | $40.98 | 25,300 | — | — |
| 2017-05-23 | $19.95 | $41.08 | 14,800 | — | — |
| 2017-05-22 | $20.10 | $41.39 | 10,100 | — | — |
| 2017-05-19 | $20.05 | $41.29 | 33,400 | — | — |
| 2017-05-18 | $20.75 | $42.73 | 12,000 | — | — |
| 2017-05-17 | $20.75 | $42.73 | 32,300 | — | — |
| 2017-05-16 | $21.50 | $44.28 | 8,000 | — | — |
| 2017-05-15 | $21.50 | $44.28 | 18,300 | — | — |
| 2017-05-12 | $21.15 | $43.55 | 11,500 | — | — |
| 2017-05-11 | $21.60 | $44.48 | 6,800 | — | — |
| 2017-05-10 | $21.95 | $45.20 | 15,000 | — | — |
| 2017-05-09 | $21.80 | $44.89 | 10,200 | — | — |
| 2017-05-08 | $22.15 | $45.61 | 11,900 | — | — |
| 2017-05-05 | $22.30 | $45.92 | 10,900 | — | — |
| 2017-05-04 | $22.50 | $46.33 | 17,100 | — | — |
| 2017-05-03 | $22.40 | $46.13 | 31,000 | — | — |
| 2017-05-02 | $22.20 | $45.72 | 13,200 | — | — |
| 2017-05-01 | $22.00 | $45.30 | 7,200 | — | — |
| 2017-04-28 | $22.15 | $45.61 | 4,900 | — | — |
| 2017-04-27 | $22.60 | $46.54 | 35,500 | — | — |
| 2017-04-26 | $22.95 | $47.26 | 20,700 | — | — |
| 2017-04-25 | $22.60 | $46.54 | 15,900 | — | — |
| 2017-04-24 | $22.70 | $46.75 | 22,100 | — | — |
| 2017-04-21 | $21.80 | $44.89 | 7,900 | — | — |
| 2017-04-20 | $22.00 | $45.30 | 10,000 | — | — |
| 2017-04-19 | $22.15 | $45.61 | 29,900 | — | — |
| 2017-04-18 | $22.45 | $46.23 | 47,800 | — | — |
| 2017-04-17 | $21.55 | $44.38 | 11,800 | — | — |
| 2017-04-13 | $22.10 | $45.51 | 9,500 | — | — |
| 2017-04-12 | $22.15 | $45.61 | 44,500 | — | — |
| 2017-04-11 | $22.45 | $46.23 | 19,300 | — | — |
| 2017-04-10 | $21.80 | $44.89 | 43,000 | — | — |
| 2017-04-07 | $22.00 | $45.30 | 7,900 | — | — |
| 2017-04-06 | $22.00 | $45.30 | 10,700 | — | — |
| 2017-04-05 | $21.95 | $45.20 | 16,900 | — | — |
| 2017-04-04 | $23.00 | $47.36 | 16,100 | — | — |
| 2017-04-03 | $23.55 | $48.50 | 69,400 | — | — |
| 2017-03-31 | $23.85 | $49.11 | 40,700 | — | — |
| 2017-03-30 | $22.80 | $46.95 | 13,500 | — | — |
| 2017-03-29 | $22.35 | $46.03 | 40,900 | — | — |
| 2017-03-28 | $22.15 | $45.61 | 6,700 | — | — |
| 2017-03-27 | $22.55 | $46.44 | 6,300 | — | — |
| 2017-03-24 | $22.55 | $46.44 | 37,100 | — | — |
| 2017-03-23 | $22.20 | $45.72 | 54,600 | — | — |
| 2017-03-22 | $22.25 | $45.82 | 56,500 | — | — |
| 2017-03-21 | $21.60 | $44.48 | 44,100 | — | — |
| 2017-03-20 | $22.20 | $45.72 | 27,500 | — | — |
| 2017-03-17 | $22.90 | $47.16 | 60,500 | — | — |
| 2017-03-16 | $22.30 | $45.92 | 49,500 | — | — |
| 2017-03-15 | $22.05 | $45.41 | 39,000 | — | — |
| 2017-03-14 | $21.85 | $45.00 | 27,500 | — | — |
| 2017-03-13 | $21.15 | $43.55 | 20,500 | — | — |
| 2017-03-10 | $20.95 | $43.14 | 12,800 | — | — |
| 2017-03-09 | $21.95 | $45.20 | 10,100 | — | — |
| 2017-03-08 | $21.70 | $44.69 | 13,900 | — | — |
| 2017-03-07 | $22.50 | $46.33 | 21,600 | — | — |
| 2017-03-06 | $22.60 | $46.54 | 5,800 | — | — |
| 2017-03-03 | $22.45 | $46.23 | 5,100 | — | — |
| 2017-03-02 | $22.85 | $47.06 | 8,900 | — | — |
| 2017-03-01 | $22.90 | $47.16 | 8,800 | — | — |
| 2017-02-28 | $21.80 | $44.89 | 11,200 | — | — |
| 2017-02-27 | $22.65 | $46.64 | 16,300 | — | — |
| 2017-02-24 | $22.60 | $46.21 | 16,600 | — | — |
| 2017-02-23 | $23.30 | $47.64 | 5,400 | — | — |
| 2017-02-22 | $24.00 | $49.07 | 5,200 | — | — |
| 2017-02-21 | $24.05 | $49.18 | 9,600 | — | — |
| 2017-02-17 | $23.95 | $48.97 | 15,400 | — | — |
| 2017-02-16 | $23.80 | $48.66 | 7,900 | — | — |
| 2017-02-15 | $23.50 | $48.05 | 12,900 | — | — |
| 2017-02-14 | $23.35 | $47.74 | 17,900 | — | — |
| 2017-02-13 | $22.60 | $46.21 | 14,000 | — | — |
| 2017-02-10 | $22.65 | $46.31 | 13,100 | — | — |
| 2017-02-09 | $22.30 | $45.60 | 6,900 | — | — |
| 2017-02-08 | $22.20 | $45.39 | 13,000 | — | — |
| 2017-02-07 | $21.95 | $44.88 | 8,700 | — | — |
| 2017-02-06 | $22.15 | $45.29 | 3,100 | — | — |
| 2017-02-03 | $22.10 | $45.19 | 13,000 | — | — |
| 2017-02-02 | $21.70 | $44.37 | 14,200 | — | — |
| 2017-02-01 | $22.00 | $44.98 | 12,300 | — | — |
| 2017-01-31 | $22.50 | $46.01 | 27,000 | — | — |
| 2017-01-30 | $22.25 | $45.50 | 12,200 | — | — |
| 2017-01-27 | $22.45 | $45.90 | 15,100 | — | — |
| 2017-01-26 | $21.55 | $44.06 | 8,600 | — | — |
| 2017-01-25 | $21.40 | $43.76 | 3,800 | — | — |
| 2017-01-24 | $21.45 | $43.86 | 3,400 | — | — |
| 2017-01-23 | $21.40 | $43.76 | 5,000 | — | — |
| 2017-01-20 | $21.15 | $43.25 | 9,800 | — | — |
| 2017-01-19 | $21.65 | $44.27 | 4,200 | — | — |
| 2017-01-18 | $22.10 | $45.19 | 6,500 | — | — |
| 2017-01-17 | $22.00 | $44.98 | 11,300 | — | — |
| 2017-01-13 | $22.75 | $46.52 | 8,900 | — | — |
| 2017-01-12 | $21.70 | $44.37 | 3,600 | — | — |
| 2017-01-11 | $21.90 | $44.78 | 10,600 | — | — |
| 2017-01-10 | $21.75 | $44.47 | 14,200 | — | — |
| 2017-01-09 | $21.80 | $44.58 | 7,400 | — | — |
| 2017-01-06 | $22.25 | $45.50 | 9,900 | — | — |
| 2017-01-05 | $22.35 | $45.70 | 15,500 | — | — |
| 2017-01-04 | $22.80 | $46.62 | 15,000 | — | — |
| 2017-01-03 | $22.50 | $46.01 | 9,700 | — | — |