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
- 2003-10-07 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 | $22.40 | $24.21 | 121,100 | — | — |
| 2017-12-28 | $23.04 | $24.83 | 27,500 | — | — |
| 2017-12-27 | $22.68 | $24.44 | 17,000 | — | — |
| 2017-12-26 | $22.35 | $24.09 | 14,600 | — | — |
| 2017-12-22 | $22.86 | $24.64 | 26,500 | — | — |
| 2017-12-21 | $22.81 | $24.58 | 23,700 | — | — |
| 2017-12-20 | $22.35 | $24.09 | 20,300 | — | — |
| 2017-12-19 | $22.19 | $23.91 | 28,000 | — | — |
| 2017-12-18 | $22.25 | $23.98 | 23,800 | — | — |
| 2017-12-15 | $21.39 | $23.05 | 150,400 | — | — |
| 2017-12-14 | $21.83 | $23.53 | 38,500 | — | — |
| 2017-12-13 | $23.26 | $25.07 | 45,700 | — | — |
| 2017-12-12 | $22.50 | $24.25 | 19,900 | — | — |
| 2017-12-11 | $22.25 | $23.98 | 51,300 | — | — |
| 2017-12-08 | $22.15 | $23.87 | 66,200 | — | — |
| 2017-12-07 | $22.16 | $23.88 | 79,200 | — | — |
| 2017-12-06 | $23.29 | $25.10 | 49,800 | — | — |
| 2017-12-05 | $23.64 | $25.48 | 47,800 | — | — |
| 2017-12-04 | $24.85 | $26.78 | 19,800 | — | — |
| 2017-12-01 | $25.05 | $27.00 | 14,200 | — | — |
| 2017-11-30 | $25.36 | $27.33 | 32,600 | — | — |
| 2017-11-29 | $24.99 | $26.93 | 18,300 | — | — |
| 2017-11-28 | $24.50 | $26.40 | 25,300 | — | — |
| 2017-11-27 | $24.54 | $26.45 | 27,900 | — | — |
| 2017-11-24 | $24.44 | $26.34 | 24,900 | — | — |
| 2017-11-22 | $25.27 | $27.23 | 18,700 | — | — |
| 2017-11-21 | $25.05 | $27.00 | 54,000 | — | — |
| 2017-11-20 | $25.00 | $26.94 | 53,200 | — | — |
| 2017-11-17 | $24.07 | $25.94 | 22,200 | — | — |
| 2017-11-16 | $24.02 | $25.89 | 25,300 | — | — |
| 2017-11-15 | $22.73 | $24.50 | 34,700 | — | — |
| 2017-11-14 | $22.49 | $24.24 | 7,900 | — | — |
| 2017-11-13 | $22.51 | $24.26 | 25,300 | — | — |
| 2017-11-10 | $22.89 | $24.67 | 23,100 | — | — |
| 2017-11-09 | $22.88 | $24.66 | 34,200 | — | — |
| 2017-11-08 | $22.32 | $24.05 | 13,100 | — | — |
| 2017-11-07 | $22.54 | $24.29 | 42,500 | — | — |
| 2017-11-06 | $22.85 | $24.62 | 12,400 | — | — |
| 2017-11-03 | $23.23 | $25.03 | 20,800 | — | — |
| 2017-11-02 | $23.59 | $25.42 | 50,900 | — | — |
| 2017-11-01 | $22.49 | $24.24 | 17,900 | — | — |
| 2017-10-31 | $23.35 | $25.16 | 28,300 | — | — |
| 2017-10-30 | $22.40 | $24.14 | 23,500 | — | — |
| 2017-10-27 | $23.54 | $25.37 | 21,900 | — | — |
| 2017-10-26 | $23.11 | $24.90 | 9,900 | — | — |
| 2017-10-25 | $23.46 | $25.28 | 30,100 | — | — |
| 2017-10-24 | $23.05 | $24.84 | 24,400 | — | — |
| 2017-10-23 | $22.84 | $24.61 | 11,800 | — | — |
| 2017-10-20 | $23.05 | $24.84 | 20,400 | — | — |
| 2017-10-19 | $23.12 | $24.92 | 15,500 | — | — |
| 2017-10-18 | $23.20 | $25.00 | 23,400 | — | — |
| 2017-10-17 | $23.00 | $24.79 | 36,200 | — | — |
| 2017-10-16 | $23.79 | $25.64 | 16,800 | — | — |
| 2017-10-13 | $23.65 | $25.49 | 23,500 | — | — |
| 2017-10-12 | $22.92 | $24.70 | 9,100 | — | — |
| 2017-10-11 | $22.83 | $24.60 | 27,400 | — | — |
| 2017-10-10 | $22.65 | $24.41 | 39,100 | — | — |
| 2017-10-09 | $21.83 | $23.53 | 32,600 | — | — |
| 2017-10-06 | $22.53 | $24.28 | 20,900 | — | — |
| 2017-10-05 | $23.04 | $24.83 | 45,300 | — | — |
| 2017-10-04 | $23.02 | $24.75 | 28,100 | — | — |
| 2017-10-03 | $23.74 | $25.52 | 14,300 | — | — |
| 2017-10-02 | $23.97 | $25.77 | 24,500 | — | — |
| 2017-09-29 | $23.17 | $24.91 | 13,700 | — | — |
| 2017-09-28 | $23.75 | $25.53 | 13,700 | — | — |
| 2017-09-27 | $23.88 | $25.67 | 30,500 | — | — |
| 2017-09-26 | $23.13 | $24.87 | 26,100 | — | — |
| 2017-09-25 | $22.49 | $24.18 | 18,200 | — | — |
| 2017-09-22 | $22.64 | $24.34 | 18,700 | — | — |
| 2017-09-21 | $22.67 | $24.37 | 28,000 | — | — |
| 2017-09-20 | $22.49 | $24.18 | 17,300 | — | — |
| 2017-09-19 | $22.54 | $24.23 | 20,200 | — | — |
| 2017-09-18 | $22.88 | $24.60 | 23,900 | — | — |
| 2017-09-15 | $22.53 | $24.22 | 68,700 | — | — |
| 2017-09-14 | $22.08 | $23.74 | 28,900 | — | — |
| 2017-09-13 | $21.92 | $23.57 | 46,800 | — | — |
| 2017-09-12 | $22.61 | $24.31 | 154,500 | — | — |
| 2017-09-11 | $24.37 | $26.20 | 128,900 | — | — |
| 2017-09-08 | $22.81 | $24.52 | 33,400 | — | — |
| 2017-09-07 | $22.15 | $23.81 | 12,900 | — | — |
| 2017-09-06 | $22.10 | $23.76 | 31,100 | — | — |
| 2017-09-05 | $21.90 | $23.54 | 11,900 | — | — |
| 2017-09-01 | $22.07 | $23.73 | 16,900 | — | — |
| 2017-08-31 | $22.40 | $24.08 | 22,600 | — | — |
| 2017-08-30 | $21.69 | $23.32 | 22,400 | — | — |
| 2017-08-29 | $21.32 | $22.92 | 18,800 | — | — |
| 2017-08-28 | $21.23 | $22.82 | 16,300 | — | — |
| 2017-08-25 | $21.38 | $22.99 | 8,700 | — | — |
| 2017-08-24 | $21.33 | $22.93 | 14,900 | — | — |
| 2017-08-23 | $21.31 | $22.91 | 13,700 | — | — |
| 2017-08-22 | $21.33 | $22.93 | 9,900 | — | — |
| 2017-08-21 | $21.10 | $22.68 | 11,000 | — | — |
| 2017-08-18 | $21.13 | $22.72 | 35,300 | — | — |
| 2017-08-17 | $20.75 | $22.31 | 17,800 | — | — |
| 2017-08-16 | $21.55 | $23.17 | 24,000 | — | — |
| 2017-08-15 | $21.80 | $23.44 | 8,900 | — | — |
| 2017-08-14 | $22.46 | $24.15 | 18,400 | — | — |
| 2017-08-11 | $21.59 | $23.21 | 13,500 | — | — |
| 2017-08-10 | $21.65 | $23.28 | 17,600 | — | — |
| 2017-08-09 | $21.56 | $23.18 | 13,700 | — | — |
| 2017-08-08 | $21.78 | $23.42 | 15,700 | — | — |
| 2017-08-07 | $22.19 | $23.86 | 18,900 | — | — |
| 2017-08-04 | $22.14 | $23.80 | 21,800 | — | — |
| 2017-08-03 | $22.10 | $23.76 | 16,300 | — | — |
| 2017-08-02 | $22.48 | $24.17 | 27,000 | — | — |
| 2017-08-01 | $23.66 | $25.44 | 26,600 | — | — |
| 2017-07-31 | $22.76 | $24.47 | 18,500 | — | — |
| 2017-07-28 | $22.87 | $24.59 | 23,200 | — | — |
| 2017-07-27 | $22.91 | $24.63 | 88,200 | — | — |
| 2017-07-26 | $22.35 | $24.03 | 17,700 | — | — |
| 2017-07-25 | $22.32 | $24.00 | 35,500 | — | — |
| 2017-07-24 | $21.71 | $23.34 | 21,900 | — | — |
| 2017-07-21 | $22.31 | $23.99 | 19,400 | — | — |
| 2017-07-20 | $22.21 | $23.88 | 23,800 | — | — |
| 2017-07-19 | $22.30 | $23.97 | 16,200 | — | — |
| 2017-07-18 | $22.22 | $23.89 | 21,800 | — | — |
| 2017-07-17 | $22.18 | $23.85 | 19,600 | — | — |
| 2017-07-14 | $22.72 | $24.43 | 14,800 | — | — |
| 2017-07-13 | $22.54 | $24.23 | 13,100 | — | — |
| 2017-07-12 | $22.50 | $24.19 | 16,100 | — | — |
| 2017-07-11 | $22.42 | $24.10 | 21,900 | — | — |
| 2017-07-10 | $22.39 | $24.07 | 21,200 | — | — |
| 2017-07-07 | $22.66 | $24.36 | 11,700 | — | — |
| 2017-07-06 | $22.30 | $23.97 | 21,000 | — | — |
| 2017-07-05 | $22.72 | $24.37 | 15,400 | — | — |
| 2017-07-03 | $23.34 | $25.03 | 15,900 | — | — |
| 2017-06-30 | $23.63 | $25.34 | 44,200 | — | — |
| 2017-06-29 | $23.37 | $25.06 | 34,000 | — | — |
| 2017-06-28 | $23.62 | $25.33 | 86,900 | — | — |
| 2017-06-27 | $22.63 | $24.27 | 29,000 | — | — |
| 2017-06-26 | $22.06 | $23.66 | 32,000 | — | — |
| 2017-06-23 | $22.66 | $24.30 | 299,200 | — | — |
| 2017-06-22 | $22.03 | $23.63 | 30,700 | — | — |
| 2017-06-21 | $22.02 | $23.62 | 25,700 | — | — |
| 2017-06-20 | $21.14 | $22.67 | 15,000 | — | — |
| 2017-06-19 | $21.68 | $23.25 | 13,200 | — | — |
| 2017-06-16 | $21.58 | $23.14 | 51,300 | — | — |
| 2017-06-15 | $21.83 | $23.41 | 21,000 | — | — |
| 2017-06-14 | $22.16 | $23.77 | 70,100 | — | — |
| 2017-06-13 | $21.79 | $23.37 | 58,200 | — | — |
| 2017-06-12 | $21.44 | $22.99 | 71,900 | — | — |
| 2017-06-09 | $20.82 | $22.33 | 130,100 | — | — |
| 2017-06-08 | $21.13 | $22.66 | 120,500 | — | — |
| 2017-06-07 | $19.88 | $21.32 | 32,200 | — | — |
| 2017-06-06 | $19.86 | $21.30 | 25,700 | — | — |
| 2017-06-05 | $19.54 | $20.96 | 14,200 | — | — |
| 2017-06-02 | $19.55 | $20.97 | 23,500 | — | — |
| 2017-06-01 | $19.25 | $20.65 | 26,700 | — | — |
| 2017-05-31 | $18.43 | $19.77 | 16,000 | — | — |
| 2017-05-30 | $18.67 | $20.02 | 20,700 | — | — |
| 2017-05-26 | $18.60 | $19.95 | 9,600 | — | — |
| 2017-05-25 | $18.77 | $20.13 | 22,300 | — | — |
| 2017-05-24 | $18.82 | $20.18 | 18,500 | — | — |
| 2017-05-23 | $18.71 | $20.07 | 21,000 | — | — |
| 2017-05-22 | $18.60 | $19.95 | 17,400 | — | — |
| 2017-05-19 | $18.35 | $19.68 | 24,800 | — | — |
| 2017-05-18 | $18.56 | $19.91 | 21,600 | — | — |
| 2017-05-17 | $18.98 | $20.36 | 27,400 | — | — |
| 2017-05-16 | $19.63 | $21.05 | 24,500 | — | — |
| 2017-05-15 | $19.66 | $21.09 | 23,900 | — | — |
| 2017-05-12 | $19.29 | $20.69 | 13,800 | — | — |
| 2017-05-11 | $19.43 | $20.84 | 12,300 | — | — |
| 2017-05-10 | $19.42 | $20.83 | 14,300 | — | — |
| 2017-05-09 | $19.21 | $20.60 | 25,900 | — | — |
| 2017-05-08 | $18.98 | $20.36 | 74,700 | — | — |
| 2017-05-05 | $19.34 | $20.74 | 20,300 | — | — |
| 2017-05-04 | $19.39 | $20.80 | 41,500 | — | — |
| 2017-05-03 | $19.35 | $20.75 | 54,200 | — | — |
| 2017-05-02 | $20.33 | $21.80 | 19,100 | — | — |
| 2017-05-01 | $20.55 | $22.04 | 12,800 | — | — |
| 2017-04-28 | $20.68 | $22.18 | 27,800 | — | — |
| 2017-04-27 | $20.88 | $22.39 | 21,600 | — | — |
| 2017-04-26 | $21.13 | $22.66 | 32,100 | — | — |
| 2017-04-25 | $20.90 | $22.42 | 36,300 | — | — |
| 2017-04-24 | $20.61 | $22.10 | 24,500 | — | — |
| 2017-04-21 | $20.47 | $21.95 | 20,600 | — | — |
| 2017-04-20 | $20.41 | $21.89 | 30,000 | — | — |
| 2017-04-19 | $19.98 | $21.43 | 39,700 | — | — |
| 2017-04-18 | $19.90 | $21.34 | 20,200 | — | — |
| 2017-04-17 | $19.90 | $21.34 | 33,300 | — | — |
| 2017-04-13 | $19.70 | $21.13 | 24,300 | — | — |
| 2017-04-12 | $19.78 | $21.21 | 24,600 | — | — |
| 2017-04-11 | $19.98 | $21.43 | 33,800 | — | — |
| 2017-04-10 | $19.69 | $21.12 | 32,700 | — | — |
| 2017-04-07 | $19.98 | $21.43 | 20,900 | — | — |
| 2017-04-06 | $19.93 | $21.37 | 40,000 | — | — |
| 2017-04-05 | $20.33 | $21.80 | 35,300 | — | — |
| 2017-04-04 | $20.99 | $22.45 | 57,300 | — | — |
| 2017-04-03 | $20.67 | $22.11 | 74,200 | — | — |
| 2017-03-31 | $20.91 | $22.37 | 52,900 | — | — |
| 2017-03-30 | $20.70 | $22.14 | 42,700 | — | — |
| 2017-03-29 | $20.57 | $22.00 | 38,300 | — | — |
| 2017-03-28 | $20.41 | $21.83 | 31,700 | — | — |
| 2017-03-27 | $19.85 | $21.23 | 56,000 | — | — |
| 2017-03-24 | $19.25 | $20.59 | 38,600 | — | — |
| 2017-03-23 | $19.17 | $20.51 | 30,200 | — | — |
| 2017-03-22 | $18.78 | $20.09 | 31,400 | — | — |
| 2017-03-21 | $18.98 | $20.30 | 32,100 | — | — |
| 2017-03-20 | $19.47 | $20.83 | 37,500 | — | — |
| 2017-03-17 | $19.48 | $20.84 | 74,000 | — | — |
| 2017-03-16 | $19.48 | $20.84 | 65,200 | — | — |
| 2017-03-15 | $19.99 | $21.38 | 56,200 | — | — |
| 2017-03-14 | $18.87 | $20.18 | 51,500 | — | — |
| 2017-03-13 | $17.64 | $18.87 | 27,100 | — | — |
| 2017-03-10 | $17.88 | $19.13 | 18,600 | — | — |
| 2017-03-09 | $17.70 | $18.93 | 45,400 | — | — |
| 2017-03-08 | $17.65 | $18.88 | 29,800 | — | — |
| 2017-03-07 | $17.83 | $19.07 | 21,700 | — | — |
| 2017-03-06 | $17.88 | $19.13 | 28,500 | — | — |
| 2017-03-03 | $18.22 | $19.49 | 34,900 | — | — |
| 2017-03-02 | $18.45 | $19.74 | 28,400 | — | — |
| 2017-03-01 | $19.06 | $20.39 | 39,400 | — | — |
| 2017-02-28 | $18.37 | $19.65 | 63,200 | — | — |
| 2017-02-27 | $18.44 | $19.72 | 46,300 | — | — |
| 2017-02-24 | $18.63 | $19.93 | 15,300 | — | — |
| 2017-02-23 | $18.66 | $19.96 | 25,400 | — | — |
| 2017-02-22 | $18.43 | $19.71 | 31,100 | — | — |
| 2017-02-21 | $18.07 | $19.33 | 46,400 | — | — |
| 2017-02-17 | $18.36 | $19.64 | 31,900 | — | — |
| 2017-02-16 | $18.15 | $19.41 | 35,200 | — | — |
| 2017-02-15 | $18.33 | $19.61 | 21,200 | — | — |
| 2017-02-14 | $17.99 | $19.24 | 32,900 | — | — |
| 2017-02-13 | $17.85 | $19.09 | 46,800 | — | — |
| 2017-02-10 | $17.57 | $18.79 | 42,700 | — | — |
| 2017-02-09 | $17.54 | $18.76 | 66,000 | — | — |
| 2017-02-08 | $17.01 | $18.20 | 41,600 | — | — |
| 2017-02-07 | $17.45 | $18.67 | 29,500 | — | — |
| 2017-02-06 | $17.43 | $18.64 | 42,200 | — | — |
| 2017-02-03 | $17.19 | $18.39 | 32,500 | — | — |
| 2017-02-02 | $17.03 | $18.22 | 34,800 | — | — |
| 2017-02-01 | $16.91 | $18.09 | 47,600 | — | — |
| 2017-01-31 | $17.00 | $18.18 | 75,100 | — | — |
| 2017-01-30 | $16.89 | $18.07 | 37,400 | — | — |
| 2017-01-27 | $17.20 | $18.40 | 35,700 | — | — |
| 2017-01-26 | $17.34 | $18.55 | 52,000 | — | — |
| 2017-01-25 | $17.45 | $18.67 | 128,600 | — | — |
| 2017-01-24 | $17.02 | $18.21 | 109,600 | — | — |
| 2017-01-23 | $16.65 | $17.81 | 39,000 | — | — |
| 2017-01-20 | $17.25 | $18.45 | 87,000 | — | — |
| 2017-01-19 | $17.17 | $18.37 | 42,000 | — | — |
| 2017-01-18 | $17.83 | $19.07 | 38,200 | — | — |
| 2017-01-17 | $18.16 | $19.43 | 42,900 | — | — |
| 2017-01-13 | $18.24 | $19.51 | 85,900 | — | — |
| 2017-01-12 | $18.50 | $19.79 | 115,900 | — | — |
| 2017-01-11 | $20.78 | $22.23 | 87,500 | — | — |
| 2017-01-10 | $21.09 | $22.56 | 81,100 | — | — |
| 2017-01-09 | $20.70 | $22.14 | 31,400 | — | — |
| 2017-01-06 | $20.70 | $22.14 | 24,100 | — | — |
| 2017-01-05 | $20.91 | $22.37 | 32,000 | — | — |
| 2017-01-04 | $21.58 | $23.08 | 62,100 | — | — |
| 2017-01-03 | $21.35 | $22.84 | 71,400 | — | — |