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
- 2010-02-10 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 | $19.61 | $29.67 | 701,700 | — | — |
| 2017-12-28 | $19.67 | $29.76 | 999,000 | — | — |
| 2017-12-27 | $19.51 | $29.52 | 448,500 | — | — |
| 2017-12-26 | $19.61 | $29.67 | 412,800 | — | — |
| 2017-12-22 | $19.51 | $29.52 | 638,100 | — | — |
| 2017-12-21 | $19.90 | $29.35 | 901,100 | — | — |
| 2017-12-20 | $19.90 | $29.35 | 1,044,000 | — | — |
| 2017-12-19 | $20.03 | $29.54 | 769,800 | — | — |
| 2017-12-18 | $20.40 | $30.09 | 529,200 | — | — |
| 2017-12-15 | $20.17 | $29.75 | 1,244,800 | — | — |
| 2017-12-14 | $20.06 | $29.59 | 542,700 | — | — |
| 2017-12-13 | $20.06 | $29.59 | 749,900 | — | — |
| 2017-12-12 | $20.06 | $29.59 | 795,000 | — | — |
| 2017-12-11 | $19.99 | $29.48 | 766,100 | — | — |
| 2017-12-08 | $19.96 | $29.44 | 731,000 | — | — |
| 2017-12-07 | $19.89 | $29.34 | 1,180,000 | — | — |
| 2017-12-06 | $19.65 | $28.98 | 686,900 | — | — |
| 2017-12-05 | $19.75 | $29.13 | 786,200 | — | — |
| 2017-12-04 | $20.02 | $29.53 | 720,400 | — | — |
| 2017-12-01 | $20.04 | $29.56 | 809,200 | — | — |
| 2017-11-30 | $19.94 | $29.41 | 842,800 | — | — |
| 2017-11-29 | $19.85 | $29.28 | 679,300 | — | — |
| 2017-11-28 | $19.82 | $29.23 | 631,700 | — | — |
| 2017-11-27 | $19.77 | $29.16 | 683,800 | — | — |
| 2017-11-24 | $19.89 | $29.34 | 273,200 | — | — |
| 2017-11-22 | $19.97 | $29.45 | 551,900 | — | — |
| 2017-11-21 | $20.05 | $29.26 | 789,900 | — | — |
| 2017-11-20 | $20.09 | $29.32 | 608,100 | — | — |
| 2017-11-17 | $20.09 | $29.32 | 581,500 | — | — |
| 2017-11-16 | $20.18 | $29.45 | 676,300 | — | — |
| 2017-11-15 | $19.96 | $29.13 | 1,095,400 | — | — |
| 2017-11-14 | $20.25 | $29.55 | 729,000 | — | — |
| 2017-11-13 | $20.34 | $29.69 | 1,061,200 | — | — |
| 2017-11-10 | $20.19 | $29.47 | 790,100 | — | — |
| 2017-11-09 | $20.01 | $29.20 | 923,200 | — | — |
| 2017-11-08 | $20.16 | $29.42 | 751,200 | — | — |
| 2017-11-07 | $20.12 | $29.36 | 1,116,000 | — | — |
| 2017-11-06 | $19.89 | $29.03 | 701,900 | — | — |
| 2017-11-03 | $19.73 | $28.80 | 1,146,300 | — | — |
| 2017-11-02 | $19.89 | $29.03 | 1,596,400 | — | — |
| 2017-11-01 | $19.33 | $28.21 | 829,900 | — | — |
| 2017-10-31 | $19.34 | $28.23 | 653,300 | — | — |
| 2017-10-30 | $19.25 | $28.10 | 696,500 | — | — |
| 2017-10-27 | $19.25 | $28.10 | 559,400 | — | — |
| 2017-10-26 | $19.21 | $28.04 | 682,700 | — | — |
| 2017-10-25 | $19.23 | $28.07 | 763,300 | — | — |
| 2017-10-24 | $19.24 | $28.08 | 2,188,900 | — | — |
| 2017-10-23 | $19.48 | $28.43 | 574,700 | — | — |
| 2017-10-20 | $19.58 | $28.58 | 779,400 | — | — |
| 2017-10-19 | $19.65 | $28.68 | 1,636,800 | — | — |
| 2017-10-18 | $19.95 | $29.12 | 995,400 | — | — |
| 2017-10-17 | $20.20 | $29.48 | 829,400 | — | — |
| 2017-10-16 | $20.35 | $29.70 | 802,900 | — | — |
| 2017-10-13 | $20.34 | $29.69 | 692,000 | — | — |
| 2017-10-12 | $20.35 | $29.70 | 391,400 | — | — |
| 2017-10-11 | $20.33 | $29.67 | 389,300 | — | — |
| 2017-10-10 | $20.29 | $29.61 | 605,000 | — | — |
| 2017-10-09 | $20.29 | $29.61 | 401,700 | — | — |
| 2017-10-06 | $20.25 | $29.55 | 404,000 | — | — |
| 2017-10-05 | $20.30 | $29.63 | 1,181,800 | — | — |
| 2017-10-04 | $20.30 | $29.63 | 651,800 | — | — |
| 2017-10-03 | $20.16 | $29.42 | 774,800 | — | — |
| 2017-10-02 | $20.19 | $29.47 | 705,300 | — | — |
| 2017-09-29 | $20.16 | $29.42 | 756,900 | — | — |
| 2017-09-28 | $20.19 | $29.47 | 587,300 | — | — |
| 2017-09-27 | $20.17 | $29.44 | 657,500 | — | — |
| 2017-09-26 | $20.34 | $29.69 | 583,500 | — | — |
| 2017-09-25 | $20.32 | $29.66 | 682,700 | — | — |
| 2017-09-22 | $20.01 | $29.20 | 885,800 | — | — |
| 2017-09-21 | $20.10 | $29.34 | 837,500 | — | — |
| 2017-09-20 | $20.18 | $29.45 | 477,400 | — | — |
| 2017-09-19 | $20.20 | $29.48 | 613,400 | — | — |
| 2017-09-18 | $20.32 | $29.66 | 591,000 | — | — |
| 2017-09-15 | $20.36 | $29.72 | 1,134,900 | — | — |
| 2017-09-14 | $20.30 | $29.63 | 592,900 | — | — |
| 2017-09-13 | $20.09 | $29.32 | 746,400 | — | — |
| 2017-09-12 | $20.17 | $29.44 | 706,500 | — | — |
| 2017-09-11 | $20.30 | $29.63 | 736,100 | — | — |
| 2017-09-08 | $20.11 | $29.35 | 683,400 | — | — |
| 2017-09-07 | $20.10 | $29.34 | 994,800 | — | — |
| 2017-09-06 | $20.16 | $29.42 | 804,500 | — | — |
| 2017-09-05 | $20.13 | $29.38 | 758,900 | — | — |
| 2017-09-01 | $20.33 | $29.67 | 452,500 | — | — |
| 2017-08-31 | $20.25 | $29.55 | 728,900 | — | — |
| 2017-08-30 | $20.03 | $29.23 | 569,800 | — | — |
| 2017-08-29 | $19.86 | $28.99 | 946,100 | — | — |
| 2017-08-28 | $19.94 | $29.10 | 1,048,200 | — | — |
| 2017-08-25 | $20.04 | $29.25 | 470,700 | — | — |
| 2017-08-24 | $19.92 | $29.07 | 661,600 | — | — |
| 2017-08-23 | $19.96 | $29.13 | 688,500 | — | — |
| 2017-08-22 | $19.99 | $28.87 | 473,900 | — | — |
| 2017-08-21 | $20.07 | $28.98 | 634,900 | — | — |
| 2017-08-18 | $19.96 | $28.83 | 386,100 | — | — |
| 2017-08-17 | $20.15 | $29.10 | 437,500 | — | — |
| 2017-08-16 | $20.26 | $29.26 | 396,800 | — | — |
| 2017-08-15 | $20.26 | $29.26 | 398,700 | — | — |
| 2017-08-14 | $20.29 | $29.30 | 479,600 | — | — |
| 2017-08-11 | $20.06 | $28.97 | 548,600 | — | — |
| 2017-08-10 | $20.17 | $29.13 | 414,900 | — | — |
| 2017-08-09 | $20.24 | $29.23 | 641,400 | — | — |
| 2017-08-08 | $20.46 | $29.55 | 767,400 | — | — |
| 2017-08-07 | $20.66 | $29.84 | 594,400 | — | — |
| 2017-08-04 | $20.58 | $29.72 | 844,300 | — | — |
| 2017-08-03 | $20.93 | $30.23 | 669,900 | — | — |
| 2017-08-02 | $21.05 | $30.40 | 733,100 | — | — |
| 2017-08-01 | $21.14 | $30.53 | 557,500 | — | — |
| 2017-07-31 | $21.01 | $30.34 | 657,100 | — | — |
| 2017-07-28 | $20.95 | $30.25 | 606,400 | — | — |
| 2017-07-27 | $20.82 | $30.07 | 698,000 | — | — |
| 2017-07-26 | $20.78 | $30.01 | 749,300 | — | — |
| 2017-07-25 | $20.77 | $30.00 | 873,000 | — | — |
| 2017-07-24 | $20.64 | $29.81 | 756,200 | — | — |
| 2017-07-21 | $20.54 | $29.66 | 591,900 | — | — |
| 2017-07-20 | $20.77 | $30.00 | 436,000 | — | — |
| 2017-07-19 | $20.80 | $30.04 | 454,700 | — | — |
| 2017-07-18 | $20.65 | $29.82 | 405,100 | — | — |
| 2017-07-17 | $20.88 | $30.15 | 365,800 | — | — |
| 2017-07-14 | $20.76 | $29.98 | 399,600 | — | — |
| 2017-07-13 | $20.50 | $29.61 | 631,900 | — | — |
| 2017-07-12 | $20.57 | $29.71 | 455,100 | — | — |
| 2017-07-11 | $20.27 | $29.27 | 549,000 | — | — |
| 2017-07-10 | $20.22 | $29.20 | 690,500 | — | — |
| 2017-07-07 | $20.61 | $29.76 | 705,800 | — | — |
| 2017-07-06 | $20.65 | $29.82 | 856,400 | — | — |
| 2017-07-05 | $20.93 | $30.23 | 600,900 | — | — |
| 2017-07-03 | $21.42 | $30.93 | 277,300 | — | — |
| 2017-06-30 | $21.08 | $30.44 | 877,400 | — | — |
| 2017-06-29 | $20.94 | $30.24 | 1,037,900 | — | — |
| 2017-06-28 | $21.19 | $30.60 | 667,700 | — | — |
| 2017-06-27 | $21.20 | $30.62 | 630,300 | — | — |
| 2017-06-26 | $21.43 | $30.95 | 1,018,200 | — | — |
| 2017-06-23 | $21.30 | $30.76 | 1,246,600 | — | — |
| 2017-06-22 | $21.18 | $30.59 | 676,100 | — | — |
| 2017-06-21 | $21.25 | $30.69 | 926,000 | — | — |
| 2017-06-20 | $21.42 | $30.93 | 549,200 | — | — |
| 2017-06-19 | $21.46 | $30.99 | 493,700 | — | — |
| 2017-06-16 | $21.34 | $30.82 | 1,344,800 | — | — |
| 2017-06-15 | $21.62 | $31.22 | 543,300 | — | — |
| 2017-06-14 | $21.68 | $31.31 | 581,500 | — | — |
| 2017-06-13 | $21.62 | $31.22 | 770,100 | — | — |
| 2017-06-12 | $21.60 | $31.19 | 917,100 | — | — |
| 2017-06-09 | $21.40 | $30.90 | 625,300 | — | — |
| 2017-06-08 | $21.25 | $30.69 | 559,400 | — | — |
| 2017-06-07 | $21.13 | $30.51 | 729,000 | — | — |
| 2017-06-06 | $21.11 | $30.49 | 860,100 | — | — |
| 2017-06-05 | $21.43 | $30.95 | 1,417,600 | — | — |
| 2017-06-02 | $21.47 | $31.01 | 957,900 | — | — |
| 2017-06-01 | $21.34 | $30.82 | 620,400 | — | — |
| 2017-05-31 | $21.19 | $30.60 | 971,000 | — | — |
| 2017-05-30 | $21.18 | $30.59 | 444,100 | — | — |
| 2017-05-26 | $21.37 | $30.86 | 388,900 | — | — |
| 2017-05-25 | $21.45 | $30.98 | 331,700 | — | — |
| 2017-05-24 | $21.59 | $31.18 | 459,600 | — | — |
| 2017-05-23 | $21.68 | $31.01 | 383,600 | — | — |
| 2017-05-22 | $21.52 | $30.78 | 707,500 | — | — |
| 2017-05-19 | $21.48 | $30.72 | 740,900 | — | — |
| 2017-05-18 | $21.38 | $30.58 | 556,600 | — | — |
| 2017-05-17 | $21.10 | $30.18 | 682,500 | — | — |
| 2017-05-16 | $20.88 | $29.86 | 701,900 | — | — |
| 2017-05-15 | $21.26 | $30.41 | 566,400 | — | — |
| 2017-05-12 | $21.12 | $30.21 | 701,400 | — | — |
| 2017-05-11 | $21.44 | $30.66 | 603,500 | — | — |
| 2017-05-10 | $21.68 | $31.01 | 616,600 | — | — |
| 2017-05-09 | $21.38 | $30.58 | 554,800 | — | — |
| 2017-05-08 | $21.54 | $30.81 | 453,500 | — | — |
| 2017-05-05 | $21.70 | $31.03 | 428,800 | — | — |
| 2017-05-04 | $21.56 | $30.83 | 1,299,800 | — | — |
| 2017-05-03 | $21.18 | $30.29 | 1,321,800 | — | — |
| 2017-05-02 | $21.97 | $31.42 | 568,200 | — | — |
| 2017-05-01 | $22.09 | $31.59 | 418,300 | — | — |
| 2017-04-28 | $21.85 | $31.25 | 484,400 | — | — |
| 2017-04-27 | $22.00 | $31.46 | 473,700 | — | — |
| 2017-04-26 | $22.01 | $31.48 | 759,300 | — | — |
| 2017-04-25 | $22.28 | $31.86 | 527,500 | — | — |
| 2017-04-24 | $22.17 | $31.71 | 581,900 | — | — |
| 2017-04-21 | $22.53 | $32.22 | 620,300 | — | — |
| 2017-04-20 | $22.45 | $32.11 | 516,800 | — | — |
| 2017-04-19 | $22.50 | $32.18 | 726,500 | — | — |
| 2017-04-18 | $22.69 | $32.45 | 371,700 | — | — |
| 2017-04-17 | $22.61 | $32.34 | 712,400 | — | — |
| 2017-04-13 | $22.21 | $31.76 | 410,200 | — | — |
| 2017-04-12 | $22.40 | $32.04 | 747,100 | — | — |
| 2017-04-11 | $22.58 | $32.29 | 911,500 | — | — |
| 2017-04-10 | $22.28 | $31.86 | 562,500 | — | — |
| 2017-04-07 | $22.10 | $31.61 | 608,100 | — | — |
| 2017-04-06 | $22.08 | $31.58 | 890,400 | — | — |
| 2017-04-05 | $21.47 | $30.71 | 1,334,600 | — | — |
| 2017-04-04 | $21.41 | $30.62 | 1,057,600 | — | — |
| 2017-04-03 | $21.56 | $30.83 | 764,600 | — | — |
| 2017-03-31 | $21.38 | $30.58 | 793,900 | — | — |
| 2017-03-30 | $21.36 | $30.55 | 337,400 | — | — |
| 2017-03-29 | $21.36 | $30.55 | 573,800 | — | — |
| 2017-03-28 | $21.28 | $30.43 | 675,100 | — | — |
| 2017-03-27 | $21.31 | $30.48 | 331,300 | — | — |
| 2017-03-24 | $21.48 | $30.72 | 351,400 | — | — |
| 2017-03-23 | $21.48 | $30.72 | 502,900 | — | — |
| 2017-03-22 | $21.39 | $30.59 | 436,600 | — | — |
| 2017-03-21 | $21.47 | $30.71 | 546,000 | — | — |
| 2017-03-20 | $21.61 | $30.91 | 331,800 | — | — |
| 2017-03-17 | $21.68 | $31.01 | 1,253,300 | — | — |
| 2017-03-16 | $21.51 | $30.76 | 666,800 | — | — |
| 2017-03-15 | $21.70 | $31.03 | 827,700 | — | — |
| 2017-03-14 | $21.13 | $30.22 | 599,800 | — | — |
| 2017-03-13 | $21.08 | $30.15 | 809,000 | — | — |
| 2017-03-10 | $21.19 | $30.31 | 827,600 | — | — |
| 2017-03-09 | $21.21 | $30.33 | 595,300 | — | — |
| 2017-03-08 | $21.61 | $30.91 | 684,500 | — | — |
| 2017-03-07 | $22.07 | $31.56 | 507,800 | — | — |
| 2017-03-06 | $22.21 | $31.76 | 539,200 | — | — |
| 2017-03-03 | $22.39 | $32.02 | 873,200 | — | — |
| 2017-03-02 | $22.46 | $32.12 | 591,700 | — | — |
| 2017-03-01 | $22.72 | $32.49 | 748,200 | — | — |
| 2017-02-28 | $22.94 | $32.81 | 1,642,400 | — | — |
| 2017-02-27 | $23.05 | $32.97 | 758,800 | — | — |
| 2017-02-24 | $22.85 | $32.68 | 571,900 | — | — |
| 2017-02-23 | $22.70 | $32.46 | 911,600 | — | — |
| 2017-02-22 | $22.60 | $32.32 | 1,297,700 | — | — |
| 2017-02-21 | $22.69 | $32.15 | 922,700 | — | — |
| 2017-02-17 | $22.32 | $31.63 | 697,100 | — | — |
| 2017-02-16 | $22.21 | $31.47 | 620,900 | — | — |
| 2017-02-15 | $22.01 | $31.19 | 1,200,600 | — | — |
| 2017-02-14 | $21.94 | $31.09 | 424,000 | — | — |
| 2017-02-13 | $21.93 | $31.07 | 574,700 | — | — |
| 2017-02-10 | $22.00 | $31.17 | 676,600 | — | — |
| 2017-02-09 | $21.75 | $30.82 | 546,500 | — | — |
| 2017-02-08 | $21.60 | $30.61 | 583,600 | — | — |
| 2017-02-07 | $21.51 | $30.48 | 548,300 | — | — |
| 2017-02-06 | $21.65 | $30.68 | 690,600 | — | — |
| 2017-02-03 | $21.52 | $30.49 | 1,017,400 | — | — |
| 2017-02-02 | $21.51 | $30.48 | 1,193,800 | — | — |
| 2017-02-01 | $21.36 | $30.27 | 634,600 | — | — |
| 2017-01-31 | $21.72 | $30.78 | 910,200 | — | — |
| 2017-01-30 | $21.70 | $30.75 | 904,700 | — | — |
| 2017-01-27 | $21.58 | $30.58 | 657,000 | — | — |
| 2017-01-26 | $21.89 | $31.02 | 597,200 | — | — |
| 2017-01-25 | $21.87 | $30.99 | 621,700 | — | — |
| 2017-01-24 | $21.87 | $30.99 | 597,900 | — | — |
| 2017-01-23 | $21.79 | $30.87 | 971,200 | — | — |
| 2017-01-20 | $21.44 | $30.38 | 1,155,700 | — | — |
| 2017-01-19 | $21.06 | $29.84 | 611,500 | — | — |
| 2017-01-18 | $21.13 | $29.94 | 519,300 | — | — |
| 2017-01-17 | $21.01 | $29.77 | 1,047,300 | — | — |
| 2017-01-13 | $20.64 | $29.25 | 322,100 | — | — |
| 2017-01-12 | $20.68 | $29.30 | 316,500 | — | — |
| 2017-01-11 | $20.61 | $29.20 | 604,000 | — | — |
| 2017-01-10 | $20.90 | $29.61 | 355,200 | — | — |
| 2017-01-09 | $20.96 | $29.70 | 885,400 | — | — |
| 2017-01-06 | $21.35 | $30.25 | 542,900 | — | — |
| 2017-01-05 | $21.50 | $30.46 | 616,400 | — | — |
| 2017-01-04 | $21.44 | $30.38 | 1,065,400 | — | — |
| 2017-01-03 | $21.03 | $29.80 | 689,800 | — | — |