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
- 2015-07-23 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 | $23.85 | $24.09 | 121,700 | — | — |
| 2017-12-28 | $23.80 | $24.04 | 49,100 | — | — |
| 2017-12-27 | $23.35 | $23.59 | 72,500 | — | — |
| 2017-12-26 | $23.55 | $23.79 | 32,700 | — | — |
| 2017-12-22 | $23.85 | $24.09 | 44,300 | — | — |
| 2017-12-21 | $24.25 | $24.50 | 100,000 | — | — |
| 2017-12-20 | $24.30 | $24.55 | 62,900 | — | — |
| 2017-12-19 | $24.30 | $24.55 | 79,800 | — | — |
| 2017-12-18 | $24.50 | $24.75 | 90,400 | — | — |
| 2017-12-15 | $24.45 | $24.70 | 315,300 | — | — |
| 2017-12-14 | $23.70 | $23.94 | 101,300 | — | — |
| 2017-12-13 | $24.15 | $24.39 | 62,100 | — | — |
| 2017-12-12 | $24.50 | $24.75 | 69,000 | — | — |
| 2017-12-11 | $24.55 | $24.80 | 51,400 | — | — |
| 2017-12-08 | $25.20 | $25.46 | 38,500 | — | — |
| 2017-12-07 | $25.30 | $25.56 | 106,500 | — | — |
| 2017-12-06 | $25.00 | $25.25 | 116,500 | — | — |
| 2017-12-05 | $25.20 | $25.46 | 92,000 | — | — |
| 2017-12-04 | $25.80 | $26.06 | 89,500 | — | — |
| 2017-12-01 | $25.85 | $26.11 | 83,900 | — | — |
| 2017-11-30 | $25.75 | $26.01 | 145,000 | — | — |
| 2017-11-29 | $26.00 | $26.26 | 130,400 | — | — |
| 2017-11-28 | $25.35 | $25.61 | 96,200 | — | — |
| 2017-11-27 | $24.60 | $24.85 | 46,900 | — | — |
| 2017-11-24 | $24.25 | $24.50 | 36,400 | — | — |
| 2017-11-22 | $24.20 | $24.45 | 84,600 | — | — |
| 2017-11-21 | $24.55 | $24.80 | 81,000 | — | — |
| 2017-11-20 | $24.05 | $24.29 | 59,400 | — | — |
| 2017-11-17 | $23.90 | $24.14 | 45,800 | — | — |
| 2017-11-16 | $23.80 | $24.04 | 69,000 | — | — |
| 2017-11-15 | $23.90 | $24.14 | 83,100 | — | — |
| 2017-11-14 | $23.75 | $23.99 | 51,900 | — | — |
| 2017-11-13 | $23.65 | $23.89 | 66,700 | — | — |
| 2017-11-10 | $23.05 | $23.28 | 231,300 | — | — |
| 2017-11-09 | $23.35 | $23.56 | 94,900 | — | — |
| 2017-11-08 | $23.40 | $23.61 | 88,100 | — | — |
| 2017-11-07 | $23.60 | $23.81 | 94,000 | — | — |
| 2017-11-06 | $24.45 | $24.67 | 101,500 | — | — |
| 2017-11-03 | $23.95 | $24.16 | 58,100 | — | — |
| 2017-11-02 | $23.90 | $24.11 | 62,700 | — | — |
| 2017-11-01 | $23.50 | $23.71 | 64,500 | — | — |
| 2017-10-31 | $23.70 | $23.91 | 117,600 | — | — |
| 2017-10-30 | $23.50 | $23.71 | 74,800 | — | — |
| 2017-10-27 | $24.15 | $24.36 | 78,000 | — | — |
| 2017-10-26 | $24.30 | $24.51 | 123,900 | — | — |
| 2017-10-25 | $23.65 | $23.86 | 50,600 | — | — |
| 2017-10-24 | $23.65 | $23.86 | 39,600 | — | — |
| 2017-10-23 | $23.60 | $23.81 | 44,500 | — | — |
| 2017-10-20 | $24.15 | $24.36 | 215,000 | — | — |
| 2017-10-19 | $23.45 | $23.66 | 59,200 | — | — |
| 2017-10-18 | $23.50 | $23.71 | 75,800 | — | — |
| 2017-10-17 | $23.45 | $23.66 | 46,600 | — | — |
| 2017-10-16 | $23.75 | $23.96 | 99,400 | — | — |
| 2017-10-13 | $23.95 | $24.16 | 102,200 | — | — |
| 2017-10-12 | $24.10 | $24.31 | 30,900 | — | — |
| 2017-10-11 | $24.20 | $24.41 | 40,400 | — | — |
| 2017-10-10 | $24.40 | $24.62 | 77,400 | — | — |
| 2017-10-09 | $24.25 | $24.46 | 74,000 | — | — |
| 2017-10-06 | $24.25 | $24.46 | 108,200 | — | — |
| 2017-10-05 | $24.05 | $24.26 | 50,900 | — | — |
| 2017-10-04 | $23.70 | $23.91 | 61,500 | — | — |
| 2017-10-03 | $23.90 | $24.11 | 65,500 | — | — |
| 2017-10-02 | $23.45 | $23.66 | 88,800 | — | — |
| 2017-09-29 | $23.45 | $23.66 | 70,400 | — | — |
| 2017-09-28 | $23.35 | $23.56 | 54,500 | — | — |
| 2017-09-27 | $23.40 | $23.61 | 120,200 | — | — |
| 2017-09-26 | $23.00 | $23.20 | 45,800 | — | — |
| 2017-09-25 | $22.35 | $22.55 | 43,800 | — | — |
| 2017-09-22 | $22.35 | $22.55 | 80,900 | — | — |
| 2017-09-21 | $22.10 | $22.30 | 62,100 | — | — |
| 2017-09-20 | $22.10 | $22.30 | 53,200 | — | — |
| 2017-09-19 | $21.95 | $22.14 | 48,800 | — | — |
| 2017-09-18 | $22.05 | $22.25 | 74,500 | — | — |
| 2017-09-15 | $21.50 | $21.69 | 556,700 | — | — |
| 2017-09-14 | $21.85 | $22.04 | 57,200 | — | — |
| 2017-09-13 | $22.10 | $22.30 | 105,600 | — | — |
| 2017-09-12 | $21.85 | $22.04 | 63,400 | — | — |
| 2017-09-11 | $21.50 | $21.69 | 64,600 | — | — |
| 2017-09-08 | $21.20 | $21.39 | 122,400 | — | — |
| 2017-09-07 | $20.95 | $21.14 | 123,200 | — | — |
| 2017-09-06 | $22.05 | $22.25 | 161,400 | — | — |
| 2017-09-05 | $21.15 | $21.34 | 85,800 | — | — |
| 2017-09-01 | $22.30 | $22.50 | 65,500 | — | — |
| 2017-08-31 | $22.35 | $22.55 | 69,700 | — | — |
| 2017-08-30 | $22.65 | $22.85 | 35,400 | — | — |
| 2017-08-29 | $22.50 | $22.70 | 49,000 | — | — |
| 2017-08-28 | $22.50 | $22.70 | 108,800 | — | — |
| 2017-08-25 | $22.60 | $22.80 | 40,600 | — | — |
| 2017-08-24 | $22.55 | $22.75 | 84,800 | — | — |
| 2017-08-23 | $22.20 | $22.40 | 63,900 | — | — |
| 2017-08-22 | $22.50 | $22.70 | 120,400 | — | — |
| 2017-08-21 | $22.15 | $22.35 | 208,500 | — | — |
| 2017-08-18 | $21.80 | $21.99 | 357,300 | — | — |
| 2017-08-17 | $22.90 | $23.10 | 166,300 | — | — |
| 2017-08-16 | $23.70 | $23.88 | 137,400 | — | — |
| 2017-08-15 | $23.25 | $23.43 | 285,900 | — | — |
| 2017-08-14 | $23.50 | $23.68 | 226,600 | — | — |
| 2017-08-11 | $23.05 | $23.22 | 210,000 | — | — |
| 2017-08-10 | $22.65 | $22.82 | 231,900 | — | — |
| 2017-08-09 | $23.10 | $23.27 | 1,320,600 | — | — |
| 2017-08-08 | $24.10 | $24.28 | 25,400 | — | — |
| 2017-08-07 | $24.20 | $24.38 | 38,100 | — | — |
| 2017-08-04 | $24.50 | $24.69 | 71,900 | — | — |
| 2017-08-03 | $24.30 | $24.48 | 32,600 | — | — |
| 2017-08-02 | $25.10 | $25.29 | 113,200 | — | — |
| 2017-08-01 | $25.75 | $25.94 | 43,000 | — | — |
| 2017-07-31 | $25.25 | $25.44 | 95,900 | — | — |
| 2017-07-28 | $25.20 | $25.39 | 102,000 | — | — |
| 2017-07-27 | $24.45 | $24.64 | 52,300 | — | — |
| 2017-07-26 | $24.95 | $25.14 | 61,300 | — | — |
| 2017-07-25 | $25.30 | $25.49 | 43,900 | — | — |
| 2017-07-24 | $24.85 | $25.04 | 52,700 | — | — |
| 2017-07-21 | $24.85 | $25.04 | 95,600 | — | — |
| 2017-07-20 | $24.90 | $25.09 | 113,200 | — | — |
| 2017-07-19 | $24.60 | $24.79 | 105,900 | — | — |
| 2017-07-18 | $24.70 | $24.89 | 113,500 | — | — |
| 2017-07-17 | $24.15 | $24.33 | 87,600 | — | — |
| 2017-07-14 | $24.35 | $24.53 | 109,200 | — | — |
| 2017-07-13 | $24.35 | $24.53 | 51,300 | — | — |
| 2017-07-12 | $24.80 | $24.99 | 39,700 | — | — |
| 2017-07-11 | $24.35 | $24.53 | 32,700 | — | — |
| 2017-07-10 | $24.60 | $24.79 | 25,900 | — | — |
| 2017-07-07 | $25.05 | $25.24 | 41,700 | — | — |
| 2017-07-06 | $24.85 | $25.04 | 41,600 | — | — |
| 2017-07-05 | $25.15 | $25.34 | 29,600 | — | — |
| 2017-07-03 | $25.40 | $25.59 | 57,300 | — | — |
| 2017-06-30 | $24.20 | $24.38 | 58,600 | — | — |
| 2017-06-29 | $24.70 | $24.89 | 43,800 | — | — |
| 2017-06-28 | $24.70 | $24.89 | 37,900 | — | — |
| 2017-06-27 | $24.20 | $24.38 | 160,200 | — | — |
| 2017-06-26 | $23.90 | $24.08 | 41,600 | — | — |
| 2017-06-23 | $24.10 | $24.28 | 114,700 | — | — |
| 2017-06-22 | $24.55 | $24.74 | 42,700 | — | — |
| 2017-06-21 | $24.45 | $24.64 | 33,200 | — | — |
| 2017-06-20 | $24.75 | $24.94 | 31,900 | — | — |
| 2017-06-19 | $25.10 | $25.29 | 53,700 | — | — |
| 2017-06-16 | $25.50 | $25.69 | 103,700 | — | — |
| 2017-06-15 | $25.45 | $25.64 | 58,500 | — | — |
| 2017-06-14 | $25.35 | $25.54 | 60,200 | — | — |
| 2017-06-13 | $25.35 | $25.54 | 55,300 | — | — |
| 2017-06-12 | $25.00 | $25.19 | 61,800 | — | — |
| 2017-06-09 | $25.00 | $25.19 | 189,700 | — | — |
| 2017-06-08 | $24.90 | $25.09 | 97,300 | — | — |
| 2017-06-07 | $24.40 | $24.58 | 118,000 | — | — |
| 2017-06-06 | $24.15 | $24.33 | 76,700 | — | — |
| 2017-06-05 | $24.65 | $24.84 | 38,100 | — | — |
| 2017-06-02 | $25.10 | $25.29 | 91,700 | — | — |
| 2017-06-01 | $25.15 | $25.34 | 54,500 | — | — |
| 2017-05-31 | $24.45 | $24.64 | 88,600 | — | — |
| 2017-05-30 | $24.55 | $24.74 | 37,000 | — | — |
| 2017-05-26 | $25.05 | $25.24 | 31,600 | — | — |
| 2017-05-25 | $25.25 | $25.44 | 43,300 | — | — |
| 2017-05-24 | $24.95 | $25.14 | 48,200 | — | — |
| 2017-05-23 | $24.85 | $25.04 | 67,700 | — | — |
| 2017-05-22 | $24.60 | $24.79 | 67,600 | — | — |
| 2017-05-19 | $24.30 | $24.48 | 84,600 | — | — |
| 2017-05-18 | $24.85 | $25.02 | 172,700 | — | — |
| 2017-05-17 | $24.50 | $24.67 | 138,400 | — | — |
| 2017-05-16 | $25.40 | $25.57 | 171,200 | — | — |
| 2017-05-15 | $25.45 | $25.62 | 127,200 | — | — |
| 2017-05-12 | $25.05 | $25.22 | 128,500 | — | — |
| 2017-05-11 | $25.45 | $25.62 | 188,500 | — | — |
| 2017-05-10 | $25.10 | $25.27 | 124,700 | — | — |
| 2017-05-09 | $24.80 | $24.97 | 98,900 | — | — |
| 2017-05-08 | $25.25 | $25.42 | 175,800 | — | — |
| 2017-05-05 | $24.10 | $24.26 | 56,500 | — | — |
| 2017-05-04 | $24.05 | $24.21 | 59,700 | — | — |
| 2017-05-03 | $23.45 | $23.61 | 74,800 | — | — |
| 2017-05-02 | $23.60 | $23.76 | 76,900 | — | — |
| 2017-05-01 | $24.10 | $24.26 | 125,100 | — | — |
| 2017-04-28 | $24.15 | $24.31 | 174,300 | — | — |
| 2017-04-27 | $24.45 | $24.62 | 162,500 | — | — |
| 2017-04-26 | $23.20 | $23.36 | 121,900 | — | — |
| 2017-04-25 | $22.95 | $23.11 | 102,700 | — | — |
| 2017-04-24 | $22.55 | $22.70 | 55,300 | — | — |
| 2017-04-21 | $21.90 | $22.05 | 66,300 | — | — |
| 2017-04-20 | $21.90 | $22.05 | 69,800 | — | — |
| 2017-04-19 | $21.65 | $21.80 | 33,600 | — | — |
| 2017-04-18 | $21.45 | $21.59 | 70,800 | — | — |
| 2017-04-17 | $21.75 | $21.90 | 79,400 | — | — |
| 2017-04-13 | $21.35 | $21.49 | 110,500 | — | — |
| 2017-04-12 | $21.80 | $21.95 | 67,300 | — | — |
| 2017-04-11 | $21.60 | $21.75 | 65,300 | — | — |
| 2017-04-10 | $21.10 | $21.24 | 39,600 | — | — |
| 2017-04-07 | $21.40 | $21.54 | 56,100 | — | — |
| 2017-04-06 | $21.35 | $21.49 | 129,500 | — | — |
| 2017-04-05 | $21.40 | $21.54 | 100,700 | — | — |
| 2017-04-04 | $21.80 | $21.95 | 90,100 | — | — |
| 2017-04-03 | $21.50 | $21.65 | 96,500 | — | — |
| 2017-03-31 | $21.65 | $21.80 | 62,200 | — | — |
| 2017-03-30 | $21.65 | $21.80 | 43,300 | — | — |
| 2017-03-29 | $21.10 | $21.24 | 25,700 | — | — |
| 2017-03-28 | $21.30 | $21.44 | 101,700 | — | — |
| 2017-03-27 | $21.05 | $21.19 | 72,000 | — | — |
| 2017-03-24 | $20.80 | $20.94 | 67,300 | — | — |
| 2017-03-23 | $20.70 | $20.84 | 46,100 | — | — |
| 2017-03-22 | $20.55 | $20.69 | 112,500 | — | — |
| 2017-03-21 | $20.90 | $21.04 | 185,400 | — | — |
| 2017-03-20 | $21.65 | $21.80 | 52,900 | — | — |
| 2017-03-17 | $22.05 | $22.20 | 260,100 | — | — |
| 2017-03-16 | $22.10 | $22.25 | 65,400 | — | — |
| 2017-03-15 | $22.55 | $22.70 | 141,400 | — | — |
| 2017-03-14 | $22.25 | $22.40 | 92,800 | — | — |
| 2017-03-13 | $22.05 | $22.20 | 49,100 | — | — |
| 2017-03-10 | $21.90 | $22.05 | 88,700 | — | — |
| 2017-03-09 | $22.00 | $22.15 | 124,800 | — | — |
| 2017-03-08 | $21.30 | $21.44 | 100,100 | — | — |
| 2017-03-07 | $21.65 | $21.78 | 111,400 | — | — |
| 2017-03-06 | $21.80 | $21.93 | 106,800 | — | — |
| 2017-03-03 | $22.15 | $22.28 | 102,200 | — | — |
| 2017-03-02 | $22.35 | $22.48 | 74,200 | — | — |
| 2017-03-01 | $22.90 | $23.03 | 117,300 | — | — |
| 2017-02-28 | $22.95 | $23.08 | 215,200 | — | — |
| 2017-02-27 | $24.00 | $24.14 | 171,200 | — | — |
| 2017-02-24 | $24.00 | $24.14 | 91,400 | — | — |
| 2017-02-23 | $23.70 | $23.84 | 67,200 | — | — |
| 2017-02-22 | $23.40 | $23.54 | 73,600 | — | — |
| 2017-02-21 | $23.25 | $23.39 | 72,100 | — | — |
| 2017-02-17 | $23.00 | $23.13 | 65,800 | — | — |
| 2017-02-16 | $23.05 | $23.18 | 59,300 | — | — |
| 2017-02-15 | $22.95 | $23.08 | 60,000 | — | — |
| 2017-02-14 | $22.85 | $22.98 | 82,700 | — | — |
| 2017-02-13 | $22.55 | $22.68 | 129,100 | — | — |
| 2017-02-10 | $23.10 | $23.23 | 91,100 | — | — |
| 2017-02-09 | $23.20 | $23.34 | 137,700 | — | — |
| 2017-02-08 | $22.95 | $23.08 | 141,700 | — | — |
| 2017-02-07 | $22.75 | $22.88 | 205,700 | — | — |
| 2017-02-06 | $21.95 | $22.08 | 452,500 | — | — |
| 2017-02-03 | $20.65 | $20.77 | 178,700 | — | — |
| 2017-02-02 | $20.25 | $20.37 | 280,800 | — | — |
| 2017-02-01 | $20.00 | $20.12 | 112,800 | — | — |
| 2017-01-31 | $20.45 | $20.57 | 125,000 | — | — |
| 2017-01-30 | $20.35 | $20.47 | 193,100 | — | — |
| 2017-01-27 | $20.35 | $20.47 | 110,900 | — | — |
| 2017-01-26 | $19.90 | $20.02 | 136,300 | — | — |
| 2017-01-25 | $19.40 | $19.51 | 70,600 | — | — |
| 2017-01-24 | $19.45 | $19.56 | 152,000 | — | — |
| 2017-01-23 | $19.00 | $19.11 | 51,600 | — | — |
| 2017-01-20 | $19.25 | $19.36 | 101,400 | — | — |
| 2017-01-19 | $18.90 | $19.01 | 56,300 | — | — |
| 2017-01-18 | $18.90 | $19.01 | 129,500 | — | — |
| 2017-01-17 | $18.60 | $18.71 | 136,400 | — | — |
| 2017-01-13 | $19.05 | $19.16 | 47,900 | — | — |
| 2017-01-12 | $19.00 | $19.11 | 39,800 | — | — |
| 2017-01-11 | $19.50 | $19.61 | 84,000 | — | — |
| 2017-01-10 | $19.40 | $19.51 | 39,600 | — | — |
| 2017-01-09 | $18.95 | $19.06 | 50,300 | — | — |
| 2017-01-06 | $19.05 | $19.16 | 73,100 | — | — |
| 2017-01-05 | $18.70 | $18.81 | 88,900 | — | — |
| 2017-01-04 | $18.85 | $18.96 | 302,100 | — | — |
| 2017-01-03 | $18.15 | $18.26 | 113,300 | — | — |