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
- 2016-05-18 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 | $23.60 | $23.60 | 110,900 | — | — |
| 2017-12-28 | $24.16 | $24.16 | 160,600 | — | — |
| 2017-12-27 | $23.96 | $23.96 | 275,800 | — | — |
| 2017-12-26 | $24.12 | $24.12 | 160,100 | — | — |
| 2017-12-22 | $23.43 | $23.43 | 68,800 | — | — |
| 2017-12-21 | $23.08 | $23.08 | 62,000 | — | — |
| 2017-12-20 | $23.30 | $23.30 | 47,500 | — | — |
| 2017-12-19 | $23.50 | $23.50 | 83,600 | — | — |
| 2017-12-18 | $24.31 | $24.31 | 185,200 | — | — |
| 2017-12-15 | $24.78 | $24.78 | 150,800 | — | — |
| 2017-12-14 | $24.91 | $24.91 | 144,800 | — | — |
| 2017-12-13 | $24.01 | $24.01 | 122,900 | — | — |
| 2017-12-12 | $23.98 | $23.98 | 203,800 | — | — |
| 2017-12-11 | $23.93 | $23.93 | 105,100 | — | — |
| 2017-12-08 | $23.19 | $23.19 | 92,000 | — | — |
| 2017-12-07 | $22.88 | $22.88 | 55,100 | — | — |
| 2017-12-06 | $22.20 | $22.20 | 51,600 | — | — |
| 2017-12-05 | $22.91 | $22.91 | 129,700 | — | — |
| 2017-12-04 | $22.02 | $22.02 | 145,100 | — | — |
| 2017-12-01 | $22.89 | $22.89 | 141,300 | — | — |
| 2017-11-30 | $21.59 | $21.59 | 250,700 | — | — |
| 2017-11-29 | $23.88 | $23.88 | 336,600 | — | — |
| 2017-11-28 | $20.84 | $20.84 | 372,100 | — | — |
| 2017-11-27 | $23.53 | $23.53 | 295,800 | — | — |
| 2017-11-24 | $25.61 | $25.61 | 56,000 | — | — |
| 2017-11-22 | $25.47 | $25.47 | 96,700 | — | — |
| 2017-11-21 | $26.08 | $26.08 | 134,300 | — | — |
| 2017-11-20 | $25.94 | $25.94 | 100,400 | — | — |
| 2017-11-17 | $24.87 | $24.87 | 165,300 | — | — |
| 2017-11-16 | $25.98 | $25.98 | 213,000 | — | — |
| 2017-11-15 | $27.22 | $27.22 | 207,500 | — | — |
| 2017-11-14 | $27.44 | $27.44 | 246,300 | — | — |
| 2017-11-13 | $27.15 | $27.15 | 268,800 | — | — |
| 2017-11-10 | $30.33 | $30.33 | 488,400 | — | — |
| 2017-11-09 | $29.63 | $29.63 | 463,100 | — | — |
| 2017-11-08 | $28.03 | $28.03 | 367,100 | — | — |
| 2017-11-07 | $25.20 | $25.20 | 162,800 | — | — |
| 2017-11-06 | $25.70 | $25.70 | 191,200 | — | — |
| 2017-11-03 | $23.53 | $23.53 | 357,000 | — | — |
| 2017-11-02 | $23.08 | $23.08 | 62,100 | — | — |
| 2017-11-01 | $23.18 | $23.18 | 97,300 | — | — |
| 2017-10-31 | $24.21 | $24.21 | 55,700 | — | — |
| 2017-10-30 | $23.73 | $23.73 | 125,600 | — | — |
| 2017-10-27 | $24.64 | $24.64 | 93,300 | — | — |
| 2017-10-26 | $23.63 | $23.63 | 42,000 | — | — |
| 2017-10-25 | $22.99 | $22.99 | 79,300 | — | — |
| 2017-10-24 | $23.88 | $23.88 | 129,300 | — | — |
| 2017-10-23 | $23.88 | $23.88 | 90,700 | — | — |
| 2017-10-20 | $23.56 | $23.56 | 156,600 | — | — |
| 2017-10-19 | $23.66 | $23.66 | 157,700 | — | — |
| 2017-10-18 | $22.48 | $22.48 | 164,800 | — | — |
| 2017-10-17 | $21.74 | $21.74 | 129,200 | — | — |
| 2017-10-16 | $22.87 | $22.87 | 317,100 | — | — |
| 2017-10-13 | $24.44 | $24.44 | 315,100 | — | — |
| 2017-10-12 | $21.85 | $21.85 | 168,400 | — | — |
| 2017-10-11 | $20.50 | $20.50 | 121,900 | — | — |
| 2017-10-10 | $19.59 | $19.59 | 97,400 | — | — |
| 2017-10-09 | $18.88 | $18.88 | 68,200 | — | — |
| 2017-10-06 | $18.90 | $18.90 | 71,000 | — | — |
| 2017-10-05 | $19.26 | $19.26 | 133,100 | — | — |
| 2017-10-04 | $18.83 | $18.83 | 120,900 | — | — |
| 2017-10-03 | $19.02 | $19.02 | 98,000 | — | — |
| 2017-10-02 | $18.81 | $18.81 | 110,400 | — | — |
| 2017-09-29 | $18.61 | $18.61 | 349,100 | — | — |
| 2017-09-28 | $19.21 | $19.21 | 306,300 | — | — |
| 2017-09-27 | $17.86 | $17.86 | 203,000 | — | — |
| 2017-09-26 | $16.97 | $16.97 | 514,900 | — | — |
| 2017-09-25 | $18.69 | $18.69 | 1,019,600 | — | — |
| 2017-09-22 | $15.02 | $15.02 | 212,000 | — | — |
| 2017-09-21 | $16.26 | $16.26 | 350,700 | — | — |
| 2017-09-20 | $16.13 | $16.13 | 315,200 | — | — |
| 2017-09-19 | $15.00 | $15.00 | 347,700 | — | — |
| 2017-09-18 | $14.52 | $14.52 | 456,500 | — | — |
| 2017-09-15 | $15.73 | $15.73 | 1,082,200 | — | — |
| 2017-09-14 | $14.97 | $14.97 | 2,692,200 | — | — |
| 2017-09-13 | $10.26 | $10.26 | 1,633,000 | — | — |
| 2017-09-12 | $13.79 | $13.79 | 354,800 | — | — |
| 2017-09-11 | $15.46 | $15.46 | 1,083,800 | — | — |
| 2017-09-08 | $19.57 | $19.57 | 50,900 | — | — |
| 2017-09-07 | $20.01 | $20.01 | 147,600 | — | — |
| 2017-09-06 | $19.31 | $19.31 | 107,500 | — | — |
| 2017-09-05 | $19.85 | $19.85 | 48,900 | — | — |
| 2017-09-01 | $20.00 | $20.00 | 63,700 | — | — |
| 2017-08-31 | $20.03 | $20.03 | 91,500 | — | — |
| 2017-08-30 | $19.99 | $19.99 | 102,900 | — | — |
| 2017-08-29 | $20.32 | $20.32 | 112,900 | — | — |
| 2017-08-28 | $20.67 | $20.67 | 181,900 | — | — |
| 2017-08-25 | $20.20 | $20.20 | 205,600 | — | — |
| 2017-08-24 | $21.17 | $21.17 | 85,600 | — | — |
| 2017-08-23 | $21.78 | $21.78 | 62,700 | — | — |
| 2017-08-22 | $22.21 | $22.21 | 109,400 | — | — |
| 2017-08-21 | $22.96 | $22.96 | 117,400 | — | — |
| 2017-08-18 | $22.03 | $22.03 | 104,800 | — | — |
| 2017-08-17 | $21.37 | $21.37 | 73,400 | — | — |
| 2017-08-16 | $22.09 | $22.09 | 121,700 | — | — |
| 2017-08-15 | $22.23 | $22.23 | 73,500 | — | — |
| 2017-08-14 | $22.96 | $22.96 | 118,000 | — | — |
| 2017-08-11 | $22.40 | $22.40 | 138,100 | — | — |
| 2017-08-10 | $21.30 | $21.30 | 177,000 | — | — |
| 2017-08-09 | $24.02 | $24.02 | 85,600 | — | — |
| 2017-08-08 | $23.80 | $23.80 | 99,400 | — | — |
| 2017-08-07 | $24.97 | $24.97 | 283,100 | — | — |
| 2017-08-04 | $24.34 | $24.34 | 204,400 | — | — |
| 2017-08-03 | $23.78 | $23.78 | 319,800 | — | — |
| 2017-08-02 | $25.33 | $25.33 | 366,800 | — | — |
| 2017-08-01 | $23.89 | $23.89 | 810,600 | — | — |
| 2017-07-31 | $19.43 | $19.43 | 557,500 | — | — |
| 2017-07-28 | $22.53 | $22.53 | 283,800 | — | — |
| 2017-07-27 | $25.03 | $25.03 | 223,800 | — | — |
| 2017-07-26 | $27.01 | $27.01 | 152,000 | — | — |
| 2017-07-25 | $27.75 | $27.75 | 147,400 | — | — |
| 2017-07-24 | $29.64 | $29.64 | 133,500 | — | — |
| 2017-07-21 | $29.10 | $29.10 | 199,100 | — | — |
| 2017-07-20 | $27.78 | $27.78 | 202,500 | — | — |
| 2017-07-19 | $29.42 | $29.42 | 146,300 | — | — |
| 2017-07-18 | $29.35 | $29.35 | 115,000 | — | — |
| 2017-07-17 | $30.75 | $30.75 | 171,000 | — | — |
| 2017-07-14 | $30.53 | $30.53 | 156,200 | — | — |
| 2017-07-13 | $30.55 | $30.55 | 142,900 | — | — |
| 2017-07-12 | $31.36 | $31.36 | 248,300 | — | — |
| 2017-07-11 | $31.28 | $31.28 | 256,700 | — | — |
| 2017-07-10 | $32.51 | $32.51 | 222,500 | — | — |
| 2017-07-07 | $33.58 | $33.58 | 250,500 | — | — |
| 2017-07-06 | $32.01 | $32.01 | 392,800 | — | — |
| 2017-07-05 | $29.75 | $29.75 | 398,000 | — | — |
| 2017-07-03 | $30.53 | $30.53 | 258,800 | — | — |
| 2017-06-30 | $34.53 | $34.53 | 193,100 | — | — |
| 2017-06-29 | $35.11 | $35.11 | 256,600 | — | — |
| 2017-06-28 | $33.42 | $33.42 | 346,900 | — | — |
| 2017-06-27 | $31.88 | $31.88 | 304,200 | — | — |
| 2017-06-26 | $34.50 | $34.50 | 371,000 | — | — |
| 2017-06-23 | $33.23 | $33.23 | 1,242,400 | — | — |
| 2017-06-22 | $33.00 | $33.00 | 330,700 | — | — |
| 2017-06-21 | $34.73 | $34.73 | 223,800 | — | — |
| 2017-06-20 | $35.52 | $35.52 | 288,300 | — | — |
| 2017-06-19 | $37.60 | $37.60 | 358,300 | — | — |
| 2017-06-16 | $34.85 | $34.85 | 182,400 | — | — |
| 2017-06-15 | $33.55 | $33.55 | 125,100 | — | — |
| 2017-06-14 | $33.10 | $33.10 | 242,400 | — | — |
| 2017-06-13 | $33.01 | $33.01 | 356,600 | — | — |
| 2017-06-12 | $29.97 | $29.97 | 108,600 | — | — |
| 2017-06-09 | $30.49 | $30.49 | 95,600 | — | — |
| 2017-06-08 | $31.12 | $31.12 | 114,700 | — | — |
| 2017-06-07 | $30.99 | $30.99 | 82,600 | — | — |
| 2017-06-06 | $30.51 | $30.51 | 122,100 | — | — |
| 2017-06-05 | $30.18 | $30.18 | 122,000 | — | — |
| 2017-06-02 | $32.29 | $32.29 | 150,700 | — | — |
| 2017-06-01 | $31.00 | $31.00 | 160,500 | — | — |
| 2017-05-31 | $28.59 | $28.59 | 90,100 | — | — |
| 2017-05-30 | $28.16 | $28.16 | 127,800 | — | — |
| 2017-05-26 | $30.28 | $30.28 | 167,200 | — | — |
| 2017-05-25 | $31.24 | $31.24 | 237,500 | — | — |
| 2017-05-24 | $29.23 | $29.23 | 198,200 | — | — |
| 2017-05-23 | $28.24 | $28.24 | 337,100 | — | — |
| 2017-05-22 | $27.23 | $27.23 | 163,100 | — | — |
| 2017-05-19 | $26.30 | $26.30 | 250,900 | — | — |
| 2017-05-18 | $28.14 | $28.14 | 138,900 | — | — |
| 2017-05-17 | $27.81 | $27.81 | 335,300 | — | — |
| 2017-05-16 | $27.14 | $27.14 | 324,500 | — | — |
| 2017-05-15 | $25.66 | $25.66 | 502,900 | — | — |
| 2017-05-12 | $26.26 | $26.26 | 497,500 | — | — |
| 2017-05-11 | $21.81 | $21.81 | 178,300 | — | — |
| 2017-05-10 | $20.98 | $20.98 | 295,800 | — | — |
| 2017-05-09 | $22.04 | $22.04 | 1,440,500 | — | — |
| 2017-05-08 | $23.07 | $23.07 | 262,800 | — | — |
| 2017-05-05 | $23.39 | $23.39 | 164,700 | — | — |
| 2017-05-04 | $24.85 | $24.85 | 283,100 | — | — |
| 2017-05-03 | $25.85 | $25.85 | 415,800 | — | — |
| 2017-05-02 | $23.97 | $23.97 | 151,700 | — | — |
| 2017-05-01 | $23.62 | $23.62 | 155,400 | — | — |
| 2017-04-28 | $24.12 | $24.12 | 203,300 | — | — |
| 2017-04-27 | $24.47 | $24.47 | 314,100 | — | — |
| 2017-04-26 | $24.44 | $24.44 | 122,900 | — | — |
| 2017-04-25 | $24.97 | $24.97 | 229,500 | — | — |
| 2017-04-24 | $24.89 | $24.89 | 166,600 | — | — |
| 2017-04-21 | $23.79 | $23.79 | 318,800 | — | — |
| 2017-04-20 | $25.42 | $25.42 | 331,900 | — | — |
| 2017-04-19 | $25.62 | $25.62 | 853,300 | — | — |
| 2017-04-18 | $25.15 | $25.15 | 336,600 | — | — |
| 2017-04-17 | $25.60 | $25.60 | 506,800 | — | — |
| 2017-04-13 | $23.26 | $23.26 | 300,900 | — | — |
| 2017-04-12 | $20.98 | $20.98 | 529,200 | — | — |
| 2017-04-11 | $23.89 | $23.89 | 508,700 | — | — |
| 2017-04-10 | $21.55 | $21.55 | 379,900 | — | — |
| 2017-04-07 | $20.08 | $20.08 | 512,600 | — | — |
| 2017-04-06 | $20.02 | $20.02 | 677,100 | — | — |
| 2017-04-05 | $17.61 | $17.61 | 578,500 | — | — |
| 2017-04-04 | $18.27 | $18.27 | 534,000 | — | — |
| 2017-04-03 | $19.42 | $19.42 | 896,900 | — | — |
| 2017-03-31 | $20.41 | $20.41 | 1,681,600 | — | — |
| 2017-03-30 | $27.02 | $27.02 | 687,600 | — | — |
| 2017-03-29 | $32.71 | $32.71 | 491,900 | — | — |
| 2017-03-28 | $33.45 | $33.45 | 646,800 | — | — |
| 2017-03-27 | $33.32 | $33.32 | 1,486,400 | — | — |
| 2017-03-24 | $30.34 | $30.34 | 760,400 | — | — |
| 2017-03-23 | $25.89 | $25.89 | 249,500 | — | — |
| 2017-03-22 | $25.43 | $25.43 | 337,000 | — | — |
| 2017-03-21 | $24.60 | $24.60 | 531,500 | — | — |
| 2017-03-20 | $23.03 | $23.03 | 426,100 | — | — |
| 2017-03-17 | $24.49 | $24.49 | 448,500 | — | — |
| 2017-03-16 | $24.84 | $24.84 | 554,600 | — | — |
| 2017-03-15 | $21.95 | $21.95 | 333,000 | — | — |
| 2017-03-14 | $21.00 | $21.00 | 803,900 | — | — |
| 2017-03-13 | $20.63 | $20.63 | 990,800 | — | — |
| 2017-03-10 | $18.21 | $18.21 | 410,700 | — | — |
| 2017-03-09 | $16.44 | $16.44 | 206,100 | — | — |
| 2017-03-08 | $15.59 | $15.59 | 65,000 | — | — |
| 2017-03-07 | $15.08 | $15.08 | 80,100 | — | — |
| 2017-03-06 | $15.10 | $15.10 | 118,500 | — | — |
| 2017-03-03 | $14.88 | $14.88 | 141,500 | — | — |
| 2017-03-02 | $14.66 | $14.66 | 131,900 | — | — |
| 2017-03-01 | $13.60 | $13.60 | 112,500 | — | — |
| 2017-02-28 | $13.44 | $13.44 | 116,500 | — | — |
| 2017-02-27 | $14.57 | $14.57 | 183,600 | — | — |
| 2017-02-24 | $14.59 | $14.59 | 267,800 | — | — |
| 2017-02-23 | $15.08 | $15.08 | 511,000 | — | — |
| 2017-02-22 | $14.49 | $14.49 | 176,800 | — | — |
| 2017-02-21 | $13.83 | $13.83 | 284,100 | — | — |
| 2017-02-17 | $13.75 | $13.75 | 309,700 | — | — |
| 2017-02-16 | $12.25 | $12.25 | 142,500 | — | — |
| 2017-02-15 | $11.75 | $11.75 | 121,800 | — | — |
| 2017-02-14 | $12.11 | $12.11 | 351,400 | — | — |
| 2017-02-13 | $11.84 | $11.84 | 427,800 | — | — |
| 2017-02-10 | $9.35 | $9.35 | 438,400 | — | — |
| 2017-02-09 | $7.55 | $7.55 | 19,200 | — | — |
| 2017-02-08 | $7.17 | $7.17 | 11,200 | — | — |
| 2017-02-07 | $6.67 | $6.67 | 44,600 | — | — |
| 2017-02-06 | $6.94 | $6.94 | 13,900 | — | — |
| 2017-02-03 | $6.91 | $6.91 | 8,400 | — | — |
| 2017-02-02 | $6.82 | $6.82 | 20,400 | — | — |
| 2017-02-01 | $6.75 | $6.75 | 7,800 | — | — |
| 2017-01-31 | $6.55 | $6.55 | 37,100 | — | — |
| 2017-01-30 | $6.23 | $6.23 | 6,900 | — | — |
| 2017-01-27 | $6.27 | $6.27 | 23,600 | — | — |
| 2017-01-26 | $6.09 | $6.09 | 21,100 | — | — |
| 2017-01-25 | $6.11 | $6.11 | 45,900 | — | — |
| 2017-01-24 | $5.96 | $5.96 | 7,000 | — | — |
| 2017-01-23 | $6.05 | $6.05 | 6,500 | — | — |
| 2017-01-20 | $6.17 | $6.17 | 7,400 | — | — |
| 2017-01-19 | $6.26 | $6.26 | 5,200 | — | — |
| 2017-01-18 | $6.32 | $6.32 | 11,600 | — | — |
| 2017-01-17 | $6.24 | $6.24 | 6,500 | — | — |
| 2017-01-13 | $6.37 | $6.37 | 21,500 | — | — |
| 2017-01-12 | $6.35 | $6.35 | 7,600 | — | — |
| 2017-01-11 | $6.35 | $6.35 | 3,800 | — | — |
| 2017-01-10 | $6.35 | $6.35 | 23,600 | — | — |
| 2017-01-09 | $6.31 | $6.31 | 9,400 | — | — |
| 2017-01-06 | $6.35 | $6.35 | 5,400 | — | — |
| 2017-01-05 | $6.35 | $6.35 | 18,800 | — | — |
| 2017-01-04 | $6.27 | $6.27 | 39,800 | — | — |
| 2017-01-03 | $6.49 | $6.49 | 38,100 | — | — |