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
- 2009-10-08 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 | $23.47 | $23.47 | 96,000 | — | — |
| 2017-12-28 | $23.04 | $23.04 | 57,700 | — | — |
| 2017-12-27 | $22.92 | $22.92 | 66,500 | — | — |
| 2017-12-26 | $22.29 | $22.29 | 36,400 | — | — |
| 2017-12-22 | $22.21 | $22.21 | 43,900 | — | — |
| 2017-12-21 | $22.25 | $22.25 | 54,800 | — | — |
| 2017-12-20 | $22.17 | $22.17 | 60,400 | — | — |
| 2017-12-19 | $22.36 | $22.36 | 49,000 | — | — |
| 2017-12-18 | $22.92 | $22.92 | 49,800 | — | — |
| 2017-12-15 | $22.66 | $22.66 | 129,200 | — | — |
| 2017-12-14 | $22.25 | $22.25 | 43,600 | — | — |
| 2017-12-13 | $22.81 | $22.81 | 69,400 | — | — |
| 2017-12-12 | $22.25 | $22.25 | 25,900 | — | — |
| 2017-12-11 | $22.31 | $22.31 | 33,700 | — | — |
| 2017-12-08 | $22.47 | $22.47 | 22,200 | — | — |
| 2017-12-07 | $22.49 | $22.49 | 92,400 | — | — |
| 2017-12-06 | $22.49 | $22.49 | 75,500 | — | — |
| 2017-12-05 | $22.72 | $22.72 | 90,200 | — | — |
| 2017-12-04 | $22.93 | $22.93 | 61,300 | — | — |
| 2017-12-01 | $22.82 | $22.82 | 63,300 | — | — |
| 2017-11-30 | $22.95 | $22.95 | 56,500 | — | — |
| 2017-11-29 | $23.15 | $23.15 | 52,600 | — | — |
| 2017-11-28 | $23.17 | $23.17 | 50,500 | — | — |
| 2017-11-27 | $22.75 | $22.75 | 46,500 | — | — |
| 2017-11-24 | $22.80 | $22.80 | 27,800 | — | — |
| 2017-11-22 | $22.95 | $22.95 | 74,800 | — | — |
| 2017-11-21 | $22.85 | $22.85 | 65,000 | — | — |
| 2017-11-20 | $22.52 | $22.52 | 65,700 | — | — |
| 2017-11-17 | $21.33 | $21.33 | 56,000 | — | — |
| 2017-11-16 | $21.25 | $21.25 | 64,000 | — | — |
| 2017-11-15 | $21.19 | $21.19 | 54,600 | — | — |
| 2017-11-14 | $21.37 | $21.37 | 42,500 | — | — |
| 2017-11-13 | $21.92 | $21.92 | 33,100 | — | — |
| 2017-11-10 | $22.37 | $22.37 | 41,700 | — | — |
| 2017-11-09 | $22.27 | $22.27 | 35,500 | — | — |
| 2017-11-08 | $22.85 | $22.85 | 76,900 | — | — |
| 2017-11-07 | $22.53 | $22.53 | 106,900 | — | — |
| 2017-11-06 | $21.42 | $21.42 | 204,000 | — | — |
| 2017-11-03 | $21.14 | $21.14 | 58,800 | — | — |
| 2017-11-02 | $21.20 | $21.20 | 86,800 | — | — |
| 2017-11-01 | $21.19 | $21.19 | 72,900 | — | — |
| 2017-10-31 | $21.01 | $21.01 | 68,100 | — | — |
| 2017-10-30 | $20.93 | $20.93 | 72,500 | — | — |
| 2017-10-27 | $21.08 | $21.08 | 46,000 | — | — |
| 2017-10-26 | $21.12 | $21.12 | 58,500 | — | — |
| 2017-10-25 | $20.76 | $20.76 | 72,100 | — | — |
| 2017-10-24 | $20.67 | $20.67 | 107,700 | — | — |
| 2017-10-23 | $20.38 | $20.38 | 39,600 | — | — |
| 2017-10-20 | $20.70 | $20.70 | 49,200 | — | — |
| 2017-10-19 | $20.70 | $20.70 | 48,800 | — | — |
| 2017-10-18 | $20.65 | $20.65 | 47,000 | — | — |
| 2017-10-17 | $20.41 | $20.41 | 28,900 | — | — |
| 2017-10-16 | $20.72 | $20.72 | 43,900 | — | — |
| 2017-10-13 | $20.60 | $20.60 | 29,700 | — | — |
| 2017-10-12 | $20.84 | $20.84 | 46,200 | — | — |
| 2017-10-11 | $20.94 | $20.94 | 50,600 | — | — |
| 2017-10-10 | $20.73 | $20.73 | 40,700 | — | — |
| 2017-10-09 | $20.57 | $20.57 | 39,300 | — | — |
| 2017-10-06 | $20.62 | $20.62 | 31,700 | — | — |
| 2017-10-05 | $20.57 | $20.57 | 35,900 | — | — |
| 2017-10-04 | $20.65 | $20.65 | 46,000 | — | — |
| 2017-10-03 | $20.76 | $20.76 | 91,200 | — | — |
| 2017-10-02 | $20.63 | $20.63 | 145,700 | — | — |
| 2017-09-29 | $20.50 | $20.50 | 68,000 | — | — |
| 2017-09-28 | $21.20 | $21.20 | 31,300 | — | — |
| 2017-09-27 | $21.23 | $21.23 | 73,000 | — | — |
| 2017-09-26 | $21.09 | $21.09 | 37,300 | — | — |
| 2017-09-25 | $20.92 | $20.92 | 55,700 | — | — |
| 2017-09-22 | $20.90 | $20.90 | 44,600 | — | — |
| 2017-09-21 | $20.84 | $20.84 | 74,900 | — | — |
| 2017-09-20 | $20.69 | $20.69 | 56,900 | — | — |
| 2017-09-19 | $20.54 | $20.54 | 48,800 | — | — |
| 2017-09-18 | $20.70 | $20.70 | 55,700 | — | — |
| 2017-09-15 | $21.00 | $21.00 | 122,900 | — | — |
| 2017-09-14 | $20.78 | $20.78 | 80,800 | — | — |
| 2017-09-13 | $20.64 | $20.64 | 78,300 | — | — |
| 2017-09-12 | $20.73 | $20.73 | 100,800 | — | — |
| 2017-09-11 | $20.57 | $20.57 | 41,700 | — | — |
| 2017-09-08 | $20.19 | $20.19 | 45,300 | — | — |
| 2017-09-07 | $19.94 | $19.94 | 74,900 | — | — |
| 2017-09-06 | $19.80 | $19.80 | 59,100 | — | — |
| 2017-09-05 | $19.28 | $19.28 | 70,300 | — | — |
| 2017-09-01 | $19.31 | $19.31 | 42,100 | — | — |
| 2017-08-31 | $18.91 | $18.91 | 91,500 | — | — |
| 2017-08-30 | $18.42 | $18.42 | 41,400 | — | — |
| 2017-08-29 | $18.44 | $18.44 | 52,700 | — | — |
| 2017-08-28 | $18.21 | $18.21 | 42,800 | — | — |
| 2017-08-25 | $17.96 | $17.96 | 46,800 | — | — |
| 2017-08-24 | $17.95 | $17.95 | 63,000 | — | — |
| 2017-08-23 | $17.47 | $17.47 | 62,700 | — | — |
| 2017-08-22 | $17.40 | $17.40 | 41,000 | — | — |
| 2017-08-21 | $17.12 | $17.12 | 48,800 | — | — |
| 2017-08-18 | $17.35 | $17.35 | 64,000 | — | — |
| 2017-08-17 | $17.71 | $17.71 | 91,800 | — | — |
| 2017-08-16 | $18.06 | $18.06 | 100,300 | — | — |
| 2017-08-15 | $18.24 | $18.24 | 127,900 | — | — |
| 2017-08-14 | $18.88 | $18.88 | 142,200 | — | — |
| 2017-08-11 | $18.01 | $18.01 | 114,900 | — | — |
| 2017-08-10 | $18.25 | $18.25 | 273,400 | — | — |
| 2017-08-09 | $19.16 | $19.16 | 266,700 | — | — |
| 2017-08-08 | $20.93 | $20.93 | 127,900 | — | — |
| 2017-08-07 | $20.23 | $20.23 | 40,500 | — | — |
| 2017-08-04 | $20.57 | $20.57 | 43,400 | — | — |
| 2017-08-03 | $20.27 | $20.27 | 58,700 | — | — |
| 2017-08-02 | $20.28 | $20.28 | 84,000 | — | — |
| 2017-08-01 | $20.35 | $20.35 | 29,600 | — | — |
| 2017-07-31 | $20.15 | $20.15 | 116,500 | — | — |
| 2017-07-28 | $20.18 | $20.18 | 83,800 | — | — |
| 2017-07-27 | $20.08 | $20.08 | 72,700 | — | — |
| 2017-07-26 | $19.88 | $19.88 | 150,600 | — | — |
| 2017-07-25 | $21.12 | $21.12 | 103,200 | — | — |
| 2017-07-24 | $22.45 | $22.45 | 44,900 | — | — |
| 2017-07-21 | $22.25 | $22.25 | 42,100 | — | — |
| 2017-07-20 | $22.12 | $22.12 | 24,500 | — | — |
| 2017-07-19 | $22.17 | $22.17 | 28,900 | — | — |
| 2017-07-18 | $21.96 | $21.96 | 26,000 | — | — |
| 2017-07-17 | $22.03 | $22.03 | 54,600 | — | — |
| 2017-07-14 | $22.04 | $22.04 | 64,000 | — | — |
| 2017-07-13 | $22.14 | $22.14 | 63,900 | — | — |
| 2017-07-12 | $22.45 | $22.45 | 81,100 | — | — |
| 2017-07-11 | $21.91 | $21.91 | 79,000 | — | — |
| 2017-07-10 | $21.69 | $21.69 | 27,000 | — | — |
| 2017-07-07 | $21.97 | $21.97 | 58,100 | — | — |
| 2017-07-06 | $22.10 | $22.10 | 59,300 | — | — |
| 2017-07-05 | $22.40 | $22.40 | 49,000 | — | — |
| 2017-07-03 | $22.51 | $22.51 | 36,800 | — | — |
| 2017-06-30 | $21.97 | $21.97 | 98,000 | — | — |
| 2017-06-29 | $21.40 | $21.40 | 36,700 | — | — |
| 2017-06-28 | $21.69 | $21.69 | 28,200 | — | — |
| 2017-06-27 | $21.56 | $21.56 | 69,900 | — | — |
| 2017-06-26 | $21.63 | $21.63 | 54,700 | — | — |
| 2017-06-23 | $21.18 | $21.18 | 332,400 | — | — |
| 2017-06-22 | $21.30 | $21.30 | 81,200 | — | — |
| 2017-06-21 | $21.04 | $21.04 | 39,500 | — | — |
| 2017-06-20 | $21.67 | $21.67 | 42,900 | — | — |
| 2017-06-19 | $21.95 | $21.95 | 44,000 | — | — |
| 2017-06-16 | $21.66 | $21.66 | 105,500 | — | — |
| 2017-06-15 | $21.71 | $21.71 | 39,300 | — | — |
| 2017-06-14 | $21.76 | $21.76 | 46,200 | — | — |
| 2017-06-13 | $21.74 | $21.74 | 62,900 | — | — |
| 2017-06-12 | $21.96 | $21.96 | 62,200 | — | — |
| 2017-06-09 | $21.68 | $21.68 | 74,700 | — | — |
| 2017-06-08 | $20.91 | $20.91 | 96,300 | — | — |
| 2017-06-07 | $20.55 | $20.55 | 53,200 | — | — |
| 2017-06-06 | $21.01 | $21.01 | 185,000 | — | — |
| 2017-06-05 | $21.75 | $21.75 | 53,900 | — | — |
| 2017-06-02 | $21.87 | $21.87 | 67,900 | — | — |
| 2017-06-01 | $21.34 | $21.34 | 50,900 | — | — |
| 2017-05-31 | $20.92 | $20.92 | 65,800 | — | — |
| 2017-05-30 | $20.79 | $20.79 | 35,600 | — | — |
| 2017-05-26 | $20.81 | $20.81 | 56,800 | — | — |
| 2017-05-25 | $20.68 | $20.68 | 59,900 | — | — |
| 2017-05-24 | $20.98 | $20.98 | 108,400 | — | — |
| 2017-05-23 | $21.12 | $21.12 | 64,800 | — | — |
| 2017-05-22 | $21.26 | $21.26 | 70,900 | — | — |
| 2017-05-19 | $21.38 | $21.38 | 109,500 | — | — |
| 2017-05-18 | $21.35 | $21.35 | 117,700 | — | — |
| 2017-05-17 | $21.34 | $21.34 | 128,700 | — | — |
| 2017-05-16 | $22.23 | $22.23 | 106,000 | — | — |
| 2017-05-15 | $21.71 | $21.71 | 53,800 | — | — |
| 2017-05-12 | $21.51 | $21.51 | 116,400 | — | — |
| 2017-05-11 | $21.26 | $21.26 | 169,800 | — | — |
| 2017-05-10 | $22.58 | $22.58 | 104,200 | — | — |
| 2017-05-09 | $22.39 | $22.39 | 88,600 | — | — |
| 2017-05-08 | $22.56 | $22.56 | 49,100 | — | — |
| 2017-05-05 | $22.15 | $22.15 | 39,600 | — | — |
| 2017-05-04 | $22.13 | $22.13 | 37,600 | — | — |
| 2017-05-03 | $22.27 | $22.27 | 63,900 | — | — |
| 2017-05-02 | $22.67 | $22.67 | 60,600 | — | — |
| 2017-05-01 | $22.40 | $22.40 | 60,600 | — | — |
| 2017-04-28 | $22.50 | $22.50 | 103,600 | — | — |
| 2017-04-27 | $22.68 | $22.68 | 71,400 | — | — |
| 2017-04-26 | $22.78 | $22.78 | 87,500 | — | — |
| 2017-04-25 | $22.18 | $22.18 | 69,800 | — | — |
| 2017-04-24 | $22.08 | $22.08 | 98,400 | — | — |
| 2017-04-21 | $21.37 | $21.37 | 117,700 | — | — |
| 2017-04-20 | $21.61 | $21.61 | 120,100 | — | — |
| 2017-04-19 | $21.13 | $21.13 | 141,900 | — | — |
| 2017-04-18 | $20.91 | $20.91 | 139,300 | — | — |
| 2017-04-17 | $20.76 | $20.76 | 75,600 | — | — |
| 2017-04-13 | $20.54 | $20.54 | 45,900 | — | — |
| 2017-04-12 | $20.93 | $20.93 | 60,200 | — | — |
| 2017-04-11 | $21.21 | $21.21 | 68,700 | — | — |
| 2017-04-10 | $20.97 | $20.97 | 63,200 | — | — |
| 2017-04-07 | $21.04 | $21.04 | 87,000 | — | — |
| 2017-04-06 | $21.03 | $21.03 | 69,800 | — | — |
| 2017-04-05 | $20.80 | $20.80 | 103,000 | — | — |
| 2017-04-04 | $20.62 | $20.62 | 74,600 | — | — |
| 2017-04-03 | $20.74 | $20.74 | 129,900 | — | — |
| 2017-03-31 | $21.38 | $21.38 | 95,400 | — | — |
| 2017-03-30 | $21.00 | $21.00 | 72,900 | — | — |
| 2017-03-29 | $20.73 | $20.73 | 45,700 | — | — |
| 2017-03-28 | $20.83 | $20.83 | 85,900 | — | — |
| 2017-03-27 | $20.63 | $20.63 | 90,200 | — | — |
| 2017-03-24 | $20.17 | $20.17 | 53,800 | — | — |
| 2017-03-23 | $20.48 | $20.48 | 97,000 | — | — |
| 2017-03-22 | $20.00 | $20.00 | 97,400 | — | — |
| 2017-03-21 | $20.77 | $20.77 | 232,400 | — | — |
| 2017-03-20 | $20.10 | $20.10 | 322,100 | — | — |
| 2017-03-17 | $20.39 | $20.39 | 392,900 | — | — |
| 2017-03-16 | $22.25 | $22.25 | 54,200 | — | — |
| 2017-03-15 | $22.36 | $22.36 | 59,500 | — | — |
| 2017-03-14 | $22.20 | $22.20 | 110,500 | — | — |
| 2017-03-13 | $22.49 | $22.49 | 78,800 | — | — |
| 2017-03-10 | $22.23 | $22.23 | 40,700 | — | — |
| 2017-03-09 | $21.96 | $21.96 | 48,400 | — | — |
| 2017-03-08 | $22.23 | $22.23 | 29,600 | — | — |
| 2017-03-07 | $22.51 | $22.51 | 28,400 | — | — |
| 2017-03-06 | $22.47 | $22.47 | 72,200 | — | — |
| 2017-03-03 | $22.80 | $22.80 | 27,300 | — | — |
| 2017-03-02 | $23.07 | $23.07 | 51,100 | — | — |
| 2017-03-01 | $23.04 | $23.04 | 43,300 | — | — |
| 2017-02-28 | $22.52 | $22.52 | 81,300 | — | — |
| 2017-02-27 | $23.29 | $23.29 | 62,200 | — | — |
| 2017-02-24 | $23.02 | $23.02 | 49,400 | — | — |
| 2017-02-23 | $23.00 | $23.00 | 46,400 | — | — |
| 2017-02-22 | $23.10 | $23.10 | 29,800 | — | — |
| 2017-02-21 | $23.11 | $23.11 | 36,000 | — | — |
| 2017-02-17 | $22.95 | $22.95 | 79,100 | — | — |
| 2017-02-16 | $23.00 | $23.00 | 49,500 | — | — |
| 2017-02-15 | $23.07 | $23.07 | 41,900 | — | — |
| 2017-02-14 | $22.96 | $22.96 | 50,300 | — | — |
| 2017-02-13 | $23.05 | $23.05 | 55,000 | — | — |
| 2017-02-10 | $23.30 | $23.30 | 67,900 | — | — |
| 2017-02-09 | $22.29 | $22.29 | 78,600 | — | — |
| 2017-02-08 | $22.52 | $22.52 | 58,500 | — | — |
| 2017-02-07 | $22.51 | $22.51 | 52,100 | — | — |
| 2017-02-06 | $22.78 | $22.78 | 44,000 | — | — |
| 2017-02-03 | $23.01 | $23.01 | 73,800 | — | — |
| 2017-02-02 | $22.59 | $22.59 | 55,800 | — | — |
| 2017-02-01 | $22.87 | $22.87 | 66,700 | — | — |
| 2017-01-31 | $23.08 | $23.08 | 86,500 | — | — |
| 2017-01-30 | $23.00 | $23.00 | 95,700 | — | — |
| 2017-01-27 | $23.28 | $23.28 | 37,500 | — | — |
| 2017-01-26 | $23.54 | $23.54 | 56,400 | — | — |
| 2017-01-25 | $23.49 | $23.49 | 77,300 | — | — |
| 2017-01-24 | $23.42 | $23.42 | 99,400 | — | — |
| 2017-01-23 | $23.05 | $23.05 | 61,600 | — | — |
| 2017-01-20 | $23.25 | $23.25 | 97,100 | — | — |
| 2017-01-19 | $22.65 | $22.65 | 94,200 | — | — |
| 2017-01-18 | $22.85 | $22.85 | 85,700 | — | — |
| 2017-01-17 | $23.07 | $23.07 | 102,100 | — | — |
| 2017-01-13 | $23.64 | $23.64 | 76,400 | — | — |
| 2017-01-12 | $23.72 | $23.72 | 102,800 | — | — |
| 2017-01-11 | $23.82 | $23.82 | 124,500 | — | — |
| 2017-01-10 | $24.20 | $24.20 | 122,300 | — | — |
| 2017-01-09 | $24.27 | $24.27 | 126,900 | — | — |
| 2017-01-06 | $24.10 | $24.10 | 146,400 | — | — |
| 2017-01-05 | $24.23 | $24.23 | 367,200 | — | — |
| 2017-01-04 | $26.33 | $26.33 | 150,400 | — | — |
| 2017-01-03 | $25.71 | $25.71 | 57,800 | — | — |