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
- 2014-07-25 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 | $25.60 | $29.67 | 387,000 | — | — |
| 2017-12-28 | $25.25 | $29.26 | 166,500 | — | — |
| 2017-12-27 | $25.15 | $29.15 | 196,500 | — | — |
| 2017-12-26 | $25.05 | $29.03 | 212,200 | — | — |
| 2017-12-22 | $24.75 | $28.68 | 291,900 | — | — |
| 2017-12-21 | $24.45 | $28.34 | 202,900 | — | — |
| 2017-12-20 | $24.50 | $28.39 | 359,600 | — | — |
| 2017-12-19 | $24.05 | $27.87 | 405,600 | — | — |
| 2017-12-18 | $23.55 | $27.29 | 333,100 | — | — |
| 2017-12-15 | $23.05 | $26.71 | 301,800 | — | — |
| 2017-12-14 | $23.00 | $26.65 | 641,100 | — | — |
| 2017-12-13 | $23.25 | $26.94 | 652,100 | — | — |
| 2017-12-12 | $22.75 | $26.37 | 2,184,400 | — | — |
| 2017-12-11 | $22.60 | $26.19 | 540,900 | — | — |
| 2017-12-08 | $22.60 | $26.19 | 1,041,500 | — | — |
| 2017-12-07 | $22.75 | $26.37 | 526,900 | — | — |
| 2017-12-06 | $22.45 | $26.02 | 1,636,300 | — | — |
| 2017-12-05 | $23.10 | $26.77 | 4,453,000 | — | — |
| 2017-12-04 | $23.95 | $27.76 | 678,200 | — | — |
| 2017-12-01 | $24.25 | $28.10 | 444,400 | — | — |
| 2017-11-30 | $24.45 | $28.34 | 793,000 | — | — |
| 2017-11-29 | $24.60 | $28.51 | 410,400 | — | — |
| 2017-11-28 | $24.00 | $27.81 | 144,500 | — | — |
| 2017-11-27 | $24.05 | $27.87 | 341,000 | — | — |
| 2017-11-24 | $24.40 | $28.28 | 138,400 | — | — |
| 2017-11-22 | $23.95 | $27.76 | 263,100 | — | — |
| 2017-11-21 | $23.60 | $27.35 | 696,600 | — | — |
| 2017-11-20 | $23.30 | $27.00 | 404,500 | — | — |
| 2017-11-17 | $23.30 | $27.00 | 200,200 | — | — |
| 2017-11-16 | $23.30 | $27.00 | 465,500 | — | — |
| 2017-11-15 | $23.20 | $26.89 | 975,300 | — | — |
| 2017-11-14 | $23.20 | $26.89 | 545,700 | — | — |
| 2017-11-13 | $23.15 | $26.83 | 495,300 | — | — |
| 2017-11-10 | $23.35 | $27.06 | 414,900 | — | — |
| 2017-11-09 | $23.25 | $26.94 | 1,620,900 | — | — |
| 2017-11-08 | $23.55 | $27.29 | 2,183,300 | — | — |
| 2017-11-07 | $24.25 | $28.10 | 923,400 | — | — |
| 2017-11-06 | $23.90 | $27.70 | 666,200 | — | — |
| 2017-11-03 | $23.75 | $27.52 | 199,100 | — | — |
| 2017-11-02 | $23.20 | $26.89 | 199,500 | — | — |
| 2017-11-01 | $23.60 | $27.35 | 230,800 | — | — |
| 2017-10-31 | $23.65 | $27.41 | 155,700 | — | — |
| 2017-10-30 | $23.55 | $27.29 | 291,600 | — | — |
| 2017-10-27 | $23.70 | $27.47 | 120,400 | — | — |
| 2017-10-26 | $23.75 | $27.52 | 252,300 | — | — |
| 2017-10-25 | $23.65 | $27.41 | 138,400 | — | — |
| 2017-10-24 | $23.80 | $27.58 | 140,600 | — | — |
| 2017-10-23 | $23.60 | $27.35 | 271,100 | — | — |
| 2017-10-20 | $23.40 | $27.12 | 185,700 | — | — |
| 2017-10-19 | $23.30 | $27.00 | 134,900 | — | — |
| 2017-10-18 | $23.25 | $26.94 | 181,100 | — | — |
| 2017-10-17 | $23.05 | $26.71 | 323,900 | — | — |
| 2017-10-16 | $23.70 | $27.47 | 137,100 | — | — |
| 2017-10-13 | $23.75 | $27.52 | 112,800 | — | — |
| 2017-10-12 | $23.65 | $27.41 | 132,500 | — | — |
| 2017-10-11 | $23.50 | $27.23 | 180,400 | — | — |
| 2017-10-10 | $23.65 | $27.41 | 275,600 | — | — |
| 2017-10-09 | $23.35 | $27.06 | 153,200 | — | — |
| 2017-10-06 | $23.40 | $27.12 | 253,500 | — | — |
| 2017-10-05 | $23.05 | $26.71 | 1,002,800 | — | — |
| 2017-10-04 | $23.05 | $26.71 | 433,400 | — | — |
| 2017-10-03 | $23.00 | $26.65 | 258,600 | — | — |
| 2017-10-02 | $22.75 | $26.37 | 222,900 | — | — |
| 2017-09-29 | $22.45 | $26.02 | 297,300 | — | — |
| 2017-09-28 | $22.20 | $25.73 | 106,000 | — | — |
| 2017-09-27 | $22.00 | $25.50 | 379,700 | — | — |
| 2017-09-26 | $22.00 | $25.50 | 304,600 | — | — |
| 2017-09-25 | $22.45 | $26.02 | 296,900 | — | — |
| 2017-09-22 | $22.15 | $25.67 | 450,200 | — | — |
| 2017-09-21 | $21.60 | $25.03 | 307,100 | — | — |
| 2017-09-20 | $21.25 | $24.63 | 270,400 | — | — |
| 2017-09-19 | $21.25 | $24.63 | 349,500 | — | — |
| 2017-09-18 | $21.50 | $24.68 | 286,500 | — | — |
| 2017-09-15 | $21.45 | $24.63 | 252,600 | — | — |
| 2017-09-14 | $21.50 | $24.68 | 277,200 | — | — |
| 2017-09-13 | $21.50 | $24.68 | 514,300 | — | — |
| 2017-09-12 | $21.45 | $24.63 | 330,400 | — | — |
| 2017-09-11 | $21.55 | $24.74 | 108,100 | — | — |
| 2017-09-08 | $21.30 | $24.45 | 274,000 | — | — |
| 2017-09-07 | $21.40 | $24.57 | 306,500 | — | — |
| 2017-09-06 | $21.40 | $24.57 | 310,400 | — | — |
| 2017-09-05 | $21.30 | $24.45 | 475,000 | — | — |
| 2017-09-01 | $21.60 | $24.80 | 152,600 | — | — |
| 2017-08-31 | $21.50 | $24.68 | 206,400 | — | — |
| 2017-08-30 | $21.25 | $24.40 | 263,900 | — | — |
| 2017-08-29 | $21.40 | $24.57 | 203,100 | — | — |
| 2017-08-28 | $21.45 | $24.63 | 205,900 | — | — |
| 2017-08-25 | $21.90 | $25.14 | 390,200 | — | — |
| 2017-08-24 | $21.60 | $24.80 | 453,300 | — | — |
| 2017-08-23 | $21.35 | $24.51 | 305,800 | — | — |
| 2017-08-22 | $20.95 | $24.05 | 341,500 | — | — |
| 2017-08-21 | $20.85 | $23.94 | 348,300 | — | — |
| 2017-08-18 | $20.70 | $23.76 | 297,400 | — | — |
| 2017-08-17 | $20.45 | $23.48 | 635,100 | — | — |
| 2017-08-16 | $20.85 | $23.94 | 304,800 | — | — |
| 2017-08-15 | $20.70 | $23.76 | 384,400 | — | — |
| 2017-08-14 | $20.45 | $23.48 | 209,600 | — | — |
| 2017-08-11 | $20.15 | $23.13 | 481,700 | — | — |
| 2017-08-10 | $20.15 | $23.13 | 356,000 | — | — |
| 2017-08-09 | $20.00 | $22.96 | 305,900 | — | — |
| 2017-08-08 | $20.25 | $23.25 | 315,600 | — | — |
| 2017-08-07 | $20.90 | $23.99 | 649,500 | — | — |
| 2017-08-04 | $21.35 | $24.51 | 337,400 | — | — |
| 2017-08-03 | $20.35 | $23.36 | 627,100 | — | — |
| 2017-08-02 | $20.80 | $23.88 | 569,500 | — | — |
| 2017-08-01 | $21.15 | $24.28 | 451,200 | — | — |
| 2017-07-31 | $21.00 | $24.11 | 502,700 | — | — |
| 2017-07-28 | $21.30 | $24.45 | 807,600 | — | — |
| 2017-07-27 | $21.30 | $24.45 | 1,131,700 | — | — |
| 2017-07-26 | $21.75 | $24.97 | 4,262,400 | — | — |
| 2017-07-25 | $23.65 | $27.15 | 803,600 | — | — |
| 2017-07-24 | $23.30 | $26.75 | 462,500 | — | — |
| 2017-07-21 | $23.35 | $26.81 | 265,900 | — | — |
| 2017-07-20 | $23.80 | $27.32 | 236,500 | — | — |
| 2017-07-19 | $23.90 | $27.44 | 392,800 | — | — |
| 2017-07-18 | $23.55 | $27.04 | 392,300 | — | — |
| 2017-07-17 | $23.45 | $26.92 | 837,600 | — | — |
| 2017-07-14 | $22.25 | $25.54 | 399,700 | — | — |
| 2017-07-13 | $21.05 | $24.17 | 181,300 | — | — |
| 2017-07-12 | $21.00 | $24.11 | 225,200 | — | — |
| 2017-07-11 | $20.70 | $23.76 | 213,200 | — | — |
| 2017-07-10 | $20.25 | $23.25 | 214,900 | — | — |
| 2017-07-07 | $20.25 | $23.25 | 238,800 | — | — |
| 2017-07-06 | $20.10 | $23.08 | 397,900 | — | — |
| 2017-07-05 | $20.25 | $23.25 | 689,800 | — | — |
| 2017-07-03 | $20.10 | $23.08 | 161,800 | — | — |
| 2017-06-30 | $19.95 | $22.90 | 188,000 | — | — |
| 2017-06-29 | $19.70 | $22.62 | 363,200 | — | — |
| 2017-06-28 | $19.60 | $22.50 | 217,200 | — | — |
| 2017-06-27 | $19.05 | $21.87 | 81,000 | — | — |
| 2017-06-26 | $19.15 | $21.98 | 117,200 | — | — |
| 2017-06-23 | $19.05 | $21.87 | 115,400 | — | — |
| 2017-06-22 | $18.70 | $21.47 | 98,700 | — | — |
| 2017-06-21 | $18.55 | $21.30 | 115,900 | — | — |
| 2017-06-20 | $18.90 | $21.70 | 965,700 | — | — |
| 2017-06-19 | $19.00 | $21.81 | 71,400 | — | — |
| 2017-06-16 | $19.00 | $21.81 | 243,700 | — | — |
| 2017-06-15 | $18.75 | $21.53 | 490,900 | — | — |
| 2017-06-14 | $18.95 | $21.76 | 218,200 | — | — |
| 2017-06-13 | $18.95 | $21.76 | 121,000 | — | — |
| 2017-06-12 | $18.85 | $21.64 | 245,700 | — | — |
| 2017-06-09 | $18.75 | $21.53 | 163,000 | — | — |
| 2017-06-08 | $18.45 | $21.18 | 206,100 | — | — |
| 2017-06-07 | $18.25 | $20.95 | 155,400 | — | — |
| 2017-06-06 | $17.90 | $20.55 | 197,300 | — | — |
| 2017-06-05 | $17.80 | $20.43 | 122,100 | — | — |
| 2017-06-02 | $17.55 | $20.15 | 126,500 | — | — |
| 2017-06-01 | $17.40 | $19.98 | 150,600 | — | — |
| 2017-05-31 | $17.45 | $19.82 | 140,000 | — | — |
| 2017-05-30 | $17.75 | $20.16 | 93,900 | — | — |
| 2017-05-26 | $17.85 | $20.27 | 203,500 | — | — |
| 2017-05-25 | $17.75 | $20.16 | 318,900 | — | — |
| 2017-05-24 | $17.90 | $20.33 | 182,500 | — | — |
| 2017-05-23 | $17.80 | $20.21 | 432,200 | — | — |
| 2017-05-22 | $18.25 | $20.73 | 79,500 | — | — |
| 2017-05-19 | $18.25 | $20.73 | 155,700 | — | — |
| 2017-05-18 | $17.50 | $19.87 | 160,000 | — | — |
| 2017-05-17 | $17.60 | $19.99 | 172,500 | — | — |
| 2017-05-16 | $18.20 | $20.67 | 143,000 | — | — |
| 2017-05-15 | $18.30 | $20.78 | 89,000 | — | — |
| 2017-05-12 | $18.15 | $20.61 | 193,000 | — | — |
| 2017-05-11 | $18.55 | $21.07 | 112,300 | — | — |
| 2017-05-10 | $18.55 | $21.07 | 110,300 | — | — |
| 2017-05-09 | $18.40 | $20.90 | 357,600 | — | — |
| 2017-05-08 | $18.70 | $21.24 | 171,800 | — | — |
| 2017-05-05 | $19.05 | $21.63 | 147,100 | — | — |
| 2017-05-04 | $18.80 | $21.35 | 246,000 | — | — |
| 2017-05-03 | $18.95 | $21.52 | 160,000 | — | — |
| 2017-05-02 | $19.10 | $21.69 | 339,800 | — | — |
| 2017-05-01 | $19.90 | $22.60 | 167,200 | — | — |
| 2017-04-28 | $20.30 | $23.05 | 184,800 | — | — |
| 2017-04-27 | $20.40 | $23.17 | 174,700 | — | — |
| 2017-04-26 | $20.05 | $22.77 | 235,000 | — | — |
| 2017-04-25 | $19.95 | $22.66 | 369,300 | — | — |
| 2017-04-24 | $20.20 | $22.94 | 173,900 | — | — |
| 2017-04-21 | $19.90 | $22.60 | 409,600 | — | — |
| 2017-04-20 | $19.90 | $22.60 | 258,700 | — | — |
| 2017-04-19 | $19.20 | $21.80 | 137,900 | — | — |
| 2017-04-18 | $19.35 | $21.97 | 70,200 | — | — |
| 2017-04-17 | $19.50 | $22.15 | 80,200 | — | — |
| 2017-04-13 | $19.30 | $21.92 | 208,300 | — | — |
| 2017-04-12 | $19.55 | $22.20 | 128,400 | — | — |
| 2017-04-11 | $20.25 | $23.00 | 114,800 | — | — |
| 2017-04-10 | $20.15 | $22.88 | 144,800 | — | — |
| 2017-04-07 | $19.95 | $22.66 | 146,100 | — | — |
| 2017-04-06 | $19.90 | $22.60 | 298,600 | — | — |
| 2017-04-05 | $20.15 | $22.88 | 322,000 | — | — |
| 2017-04-04 | $20.25 | $23.00 | 267,800 | — | — |
| 2017-04-03 | $20.60 | $23.39 | 415,300 | — | — |
| 2017-03-31 | $20.50 | $23.28 | 450,800 | — | — |
| 2017-03-30 | $20.30 | $23.05 | 356,300 | — | — |
| 2017-03-29 | $19.90 | $22.60 | 154,500 | — | — |
| 2017-03-28 | $19.80 | $22.49 | 223,100 | — | — |
| 2017-03-27 | $19.25 | $21.86 | 329,400 | — | — |
| 2017-03-24 | $19.00 | $21.58 | 613,200 | — | — |
| 2017-03-23 | $18.95 | $21.52 | 2,485,000 | — | — |
| 2017-03-22 | $21.10 | $23.96 | 48,200 | — | — |
| 2017-03-21 | $21.05 | $23.91 | 81,100 | — | — |
| 2017-03-20 | $21.45 | $24.36 | 51,900 | — | — |
| 2017-03-17 | $21.05 | $23.91 | 128,000 | — | — |
| 2017-03-16 | $21.25 | $24.13 | 53,200 | — | — |
| 2017-03-15 | $21.95 | $24.93 | 237,600 | — | — |
| 2017-03-14 | $21.55 | $24.47 | 107,500 | — | — |
| 2017-03-13 | $21.25 | $24.13 | 103,900 | — | — |
| 2017-03-10 | $20.85 | $23.68 | 61,100 | — | — |
| 2017-03-09 | $20.75 | $23.56 | 71,100 | — | — |
| 2017-03-08 | $20.55 | $23.14 | 99,200 | — | — |
| 2017-03-07 | $20.75 | $23.36 | 97,300 | — | — |
| 2017-03-06 | $20.45 | $23.02 | 156,500 | — | — |
| 2017-03-03 | $21.30 | $23.98 | 144,100 | — | — |
| 2017-03-02 | $21.25 | $23.92 | 147,000 | — | — |
| 2017-03-01 | $21.20 | $23.87 | 257,000 | — | — |
| 2017-02-28 | $20.80 | $23.42 | 149,000 | — | — |
| 2017-02-27 | $20.50 | $23.08 | 211,200 | — | — |
| 2017-02-24 | $20.75 | $23.36 | 287,400 | — | — |
| 2017-02-23 | $20.50 | $23.08 | 161,200 | — | — |
| 2017-02-22 | $20.95 | $23.59 | 165,600 | — | — |
| 2017-02-21 | $21.55 | $24.26 | 124,100 | — | — |
| 2017-02-17 | $20.85 | $23.47 | 112,000 | — | — |
| 2017-02-16 | $20.85 | $23.47 | 59,100 | — | — |
| 2017-02-15 | $21.10 | $23.75 | 65,200 | — | — |
| 2017-02-14 | $21.10 | $23.75 | 78,000 | — | — |
| 2017-02-13 | $21.20 | $23.87 | 82,100 | — | — |
| 2017-02-10 | $21.30 | $23.98 | 69,200 | — | — |
| 2017-02-09 | $21.10 | $23.75 | 61,900 | — | — |
| 2017-02-08 | $21.20 | $23.87 | 77,200 | — | — |
| 2017-02-07 | $21.10 | $23.75 | 67,100 | — | — |
| 2017-02-06 | $21.25 | $23.92 | 100,300 | — | — |
| 2017-02-03 | $21.20 | $23.87 | 65,100 | — | — |
| 2017-02-02 | $20.75 | $23.36 | 80,000 | — | — |
| 2017-02-01 | $20.95 | $23.59 | 83,200 | — | — |
| 2017-01-31 | $20.65 | $23.25 | 58,400 | — | — |
| 2017-01-30 | $21.00 | $23.64 | 66,500 | — | — |
| 2017-01-27 | $21.10 | $23.75 | 108,500 | — | — |
| 2017-01-26 | $20.55 | $23.14 | 70,000 | — | — |
| 2017-01-25 | $20.55 | $23.14 | 233,300 | — | — |
| 2017-01-24 | $20.30 | $22.85 | 77,800 | — | — |
| 2017-01-23 | $19.95 | $22.46 | 110,900 | — | — |
| 2017-01-20 | $20.05 | $22.57 | 71,300 | — | — |
| 2017-01-19 | $19.80 | $22.29 | 38,900 | — | — |
| 2017-01-18 | $19.70 | $22.18 | 76,900 | — | — |
| 2017-01-17 | $20.20 | $22.74 | 114,900 | — | — |
| 2017-01-13 | $19.95 | $22.46 | 146,900 | — | — |
| 2017-01-12 | $19.95 | $22.46 | 44,200 | — | — |
| 2017-01-11 | $20.20 | $22.74 | 89,900 | — | — |
| 2017-01-10 | $19.75 | $22.23 | 77,300 | — | — |
| 2017-01-09 | $18.95 | $21.33 | 40,900 | — | — |
| 2017-01-06 | $19.45 | $21.90 | 64,400 | — | — |
| 2017-01-05 | $19.15 | $21.56 | 34,900 | — | — |
| 2017-01-04 | $19.40 | $21.84 | 58,200 | — | — |
| 2017-01-03 | $19.05 | $21.45 | 109,500 | — | — |