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
- 2010-07-06 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 | $22.60 | $33.61 | 130,600 | — | — |
| 2017-12-28 | $22.90 | $34.06 | 69,600 | — | — |
| 2017-12-27 | $22.96 | $34.15 | 97,500 | — | — |
| 2017-12-26 | $23.28 | $34.62 | 55,000 | — | — |
| 2017-12-22 | $23.32 | $34.68 | 110,500 | — | — |
| 2017-12-21 | $23.56 | $35.04 | 121,200 | — | — |
| 2017-12-20 | $23.36 | $34.74 | 217,200 | — | — |
| 2017-12-19 | $22.73 | $33.80 | 109,800 | — | — |
| 2017-12-18 | $23.25 | $34.58 | 178,800 | — | — |
| 2017-12-15 | $22.78 | $33.88 | 324,500 | — | — |
| 2017-12-14 | $22.42 | $33.34 | 111,700 | — | — |
| 2017-12-13 | $22.69 | $33.74 | 115,500 | — | — |
| 2017-12-12 | $22.72 | $33.79 | 97,600 | — | — |
| 2017-12-11 | $22.96 | $34.15 | 176,300 | — | — |
| 2017-12-08 | $22.68 | $33.73 | 128,200 | — | — |
| 2017-12-07 | $23.02 | $34.24 | 191,300 | — | — |
| 2017-12-06 | $22.68 | $33.73 | 122,900 | — | — |
| 2017-12-05 | $22.70 | $33.76 | 179,300 | — | — |
| 2017-12-04 | $22.91 | $34.07 | 235,300 | — | — |
| 2017-12-01 | $22.03 | $32.76 | 133,800 | — | — |
| 2017-11-30 | $22.51 | $33.48 | 377,800 | — | — |
| 2017-11-29 | $22.53 | $33.51 | 484,500 | — | — |
| 2017-11-28 | $21.90 | $32.57 | 328,200 | — | — |
| 2017-11-27 | $21.64 | $32.18 | 261,800 | — | — |
| 2017-11-24 | $21.82 | $32.45 | 81,100 | — | — |
| 2017-11-22 | $21.75 | $32.35 | 185,200 | — | — |
| 2017-11-21 | $21.75 | $32.35 | 140,600 | — | — |
| 2017-11-20 | $21.75 | $32.35 | 117,100 | — | — |
| 2017-11-17 | $21.74 | $32.33 | 169,100 | — | — |
| 2017-11-16 | $21.77 | $31.93 | 237,800 | — | — |
| 2017-11-15 | $20.92 | $30.68 | 318,600 | — | — |
| 2017-11-14 | $21.90 | $32.12 | 93,400 | — | — |
| 2017-11-13 | $21.89 | $32.11 | 125,600 | — | — |
| 2017-11-10 | $22.38 | $32.83 | 87,900 | — | — |
| 2017-11-09 | $22.55 | $33.07 | 158,400 | — | — |
| 2017-11-08 | $22.25 | $32.63 | 228,600 | — | — |
| 2017-11-07 | $22.41 | $32.87 | 194,900 | — | — |
| 2017-11-06 | $22.53 | $33.05 | 146,800 | — | — |
| 2017-11-03 | $22.96 | $33.68 | 145,200 | — | — |
| 2017-11-02 | $22.69 | $33.28 | 148,700 | — | — |
| 2017-11-01 | $22.41 | $32.87 | 315,700 | — | — |
| 2017-10-31 | $22.79 | $33.43 | 275,100 | — | — |
| 2017-10-30 | $21.98 | $32.24 | 231,400 | — | — |
| 2017-10-27 | $23.17 | $33.98 | 155,300 | — | — |
| 2017-10-26 | $23.11 | $33.90 | 111,700 | — | — |
| 2017-10-25 | $22.86 | $33.53 | 99,600 | — | — |
| 2017-10-24 | $22.81 | $33.46 | 150,000 | — | — |
| 2017-10-23 | $22.61 | $33.16 | 166,100 | — | — |
| 2017-10-20 | $22.74 | $33.35 | 126,400 | — | — |
| 2017-10-19 | $22.86 | $33.53 | 111,600 | — | — |
| 2017-10-18 | $23.07 | $33.84 | 250,800 | — | — |
| 2017-10-17 | $22.18 | $32.53 | 189,800 | — | — |
| 2017-10-16 | $22.71 | $33.31 | 197,800 | — | — |
| 2017-10-13 | $23.33 | $34.22 | 123,700 | — | — |
| 2017-10-12 | $23.30 | $34.17 | 121,700 | — | — |
| 2017-10-11 | $23.24 | $34.09 | 129,700 | — | — |
| 2017-10-10 | $23.28 | $34.15 | 107,400 | — | — |
| 2017-10-09 | $23.41 | $34.34 | 219,300 | — | — |
| 2017-10-06 | $22.89 | $33.57 | 216,100 | — | — |
| 2017-10-05 | $23.87 | $35.01 | 198,700 | — | — |
| 2017-10-04 | $23.53 | $34.51 | 182,100 | — | — |
| 2017-10-03 | $23.98 | $35.17 | 253,800 | — | — |
| 2017-10-02 | $23.31 | $34.19 | 239,700 | — | — |
| 2017-09-29 | $22.61 | $33.16 | 157,800 | — | — |
| 2017-09-28 | $22.85 | $33.51 | 224,700 | — | — |
| 2017-09-27 | $23.14 | $33.94 | 315,500 | — | — |
| 2017-09-26 | $22.59 | $33.13 | 246,200 | — | — |
| 2017-09-25 | $21.88 | $32.09 | 346,500 | — | — |
| 2017-09-22 | $22.58 | $33.12 | 659,800 | — | — |
| 2017-09-21 | $19.77 | $29.00 | 146,800 | — | — |
| 2017-09-20 | $20.16 | $29.57 | 125,900 | — | — |
| 2017-09-19 | $19.83 | $29.09 | 171,100 | — | — |
| 2017-09-18 | $19.88 | $29.16 | 193,200 | — | — |
| 2017-09-15 | $19.98 | $29.31 | 261,900 | — | — |
| 2017-09-14 | $19.55 | $28.67 | 132,000 | — | — |
| 2017-09-13 | $19.72 | $28.92 | 172,900 | — | — |
| 2017-09-12 | $19.95 | $29.26 | 200,800 | — | — |
| 2017-09-11 | $19.32 | $28.34 | 127,400 | — | — |
| 2017-09-08 | $18.81 | $27.59 | 105,800 | — | — |
| 2017-09-07 | $18.81 | $27.59 | 182,600 | — | — |
| 2017-09-06 | $18.70 | $27.43 | 186,900 | — | — |
| 2017-09-05 | $18.66 | $27.37 | 171,000 | — | — |
| 2017-09-01 | $19.21 | $28.18 | 105,500 | — | — |
| 2017-08-31 | $19.06 | $27.96 | 106,000 | — | — |
| 2017-08-30 | $18.93 | $27.76 | 140,300 | — | — |
| 2017-08-29 | $18.73 | $27.47 | 192,100 | — | — |
| 2017-08-28 | $19.08 | $27.98 | 182,500 | — | — |
| 2017-08-25 | $19.02 | $27.90 | 172,200 | — | — |
| 2017-08-24 | $18.84 | $27.63 | 123,200 | — | — |
| 2017-08-23 | $18.88 | $27.69 | 213,600 | — | — |
| 2017-08-22 | $18.70 | $27.43 | 252,800 | — | — |
| 2017-08-21 | $18.57 | $27.24 | 313,600 | — | — |
| 2017-08-18 | $18.35 | $26.91 | 247,100 | — | — |
| 2017-08-17 | $18.87 | $27.68 | 353,300 | — | — |
| 2017-08-16 | $19.03 | $27.47 | 206,100 | — | — |
| 2017-08-15 | $18.94 | $27.34 | 323,000 | — | — |
| 2017-08-14 | $19.33 | $27.90 | 277,300 | — | — |
| 2017-08-11 | $19.30 | $27.86 | 310,400 | — | — |
| 2017-08-10 | $18.84 | $27.20 | 284,200 | — | — |
| 2017-08-09 | $19.07 | $27.53 | 303,900 | — | — |
| 2017-08-08 | $19.24 | $27.77 | 399,900 | — | — |
| 2017-08-07 | $18.93 | $27.33 | 230,700 | — | — |
| 2017-08-04 | $19.27 | $27.82 | 463,400 | — | — |
| 2017-08-03 | $18.82 | $27.17 | 653,300 | — | — |
| 2017-08-02 | $20.05 | $28.94 | 936,700 | — | — |
| 2017-08-01 | $22.76 | $32.86 | 298,700 | — | — |
| 2017-07-31 | $22.46 | $32.42 | 189,900 | — | — |
| 2017-07-28 | $22.67 | $32.73 | 143,800 | — | — |
| 2017-07-27 | $23.22 | $33.52 | 138,600 | — | — |
| 2017-07-26 | $23.27 | $33.59 | 133,500 | — | — |
| 2017-07-25 | $23.21 | $33.51 | 196,800 | — | — |
| 2017-07-24 | $22.67 | $32.73 | 217,400 | — | — |
| 2017-07-21 | $22.43 | $32.38 | 264,600 | — | — |
| 2017-07-20 | $22.86 | $33.00 | 183,700 | — | — |
| 2017-07-19 | $23.11 | $33.36 | 125,400 | — | — |
| 2017-07-18 | $22.58 | $32.60 | 125,100 | — | — |
| 2017-07-17 | $22.69 | $32.76 | 148,800 | — | — |
| 2017-07-14 | $22.63 | $32.67 | 105,000 | — | — |
| 2017-07-13 | $22.43 | $32.38 | 165,900 | — | — |
| 2017-07-12 | $22.39 | $32.32 | 192,300 | — | — |
| 2017-07-11 | $22.35 | $32.26 | 234,300 | — | — |
| 2017-07-10 | $22.51 | $32.50 | 191,100 | — | — |
| 2017-07-07 | $22.59 | $32.61 | 121,200 | — | — |
| 2017-07-06 | $22.47 | $32.44 | 136,900 | — | — |
| 2017-07-05 | $22.55 | $32.55 | 221,100 | — | — |
| 2017-07-03 | $23.15 | $33.42 | 77,200 | — | — |
| 2017-06-30 | $22.92 | $33.09 | 142,700 | — | — |
| 2017-06-29 | $22.75 | $32.84 | 156,500 | — | — |
| 2017-06-28 | $23.16 | $33.43 | 208,200 | — | — |
| 2017-06-27 | $22.72 | $32.80 | 304,800 | — | — |
| 2017-06-26 | $23.18 | $33.46 | 300,000 | — | — |
| 2017-06-23 | $22.61 | $32.64 | 402,200 | — | — |
| 2017-06-22 | $22.50 | $32.48 | 230,700 | — | — |
| 2017-06-21 | $22.28 | $32.16 | 226,400 | — | — |
| 2017-06-20 | $22.18 | $32.02 | 299,100 | — | — |
| 2017-06-19 | $22.60 | $32.63 | 140,500 | — | — |
| 2017-06-16 | $22.66 | $32.71 | 313,300 | — | — |
| 2017-06-15 | $22.55 | $32.55 | 358,400 | — | — |
| 2017-06-14 | $22.68 | $32.74 | 160,500 | — | — |
| 2017-06-13 | $22.72 | $32.80 | 193,900 | — | — |
| 2017-06-12 | $22.62 | $32.65 | 375,600 | — | — |
| 2017-06-09 | $22.10 | $31.90 | 286,400 | — | — |
| 2017-06-08 | $22.28 | $32.16 | 275,500 | — | — |
| 2017-06-07 | $21.91 | $31.63 | 207,100 | — | — |
| 2017-06-06 | $22.12 | $31.93 | 284,100 | — | — |
| 2017-06-05 | $22.11 | $31.92 | 236,100 | — | — |
| 2017-06-02 | $22.82 | $32.94 | 270,900 | — | — |
| 2017-06-01 | $22.60 | $32.63 | 373,400 | — | — |
| 2017-05-31 | $22.27 | $32.15 | 248,300 | — | — |
| 2017-05-30 | $22.01 | $31.77 | 341,500 | — | — |
| 2017-05-26 | $22.16 | $31.99 | 203,400 | — | — |
| 2017-05-25 | $22.19 | $32.03 | 291,300 | — | — |
| 2017-05-24 | $22.21 | $32.06 | 285,200 | — | — |
| 2017-05-23 | $22.50 | $32.48 | 203,300 | — | — |
| 2017-05-22 | $22.63 | $32.67 | 235,800 | — | — |
| 2017-05-19 | $22.70 | $32.77 | 338,100 | — | — |
| 2017-05-18 | $23.05 | $33.27 | 377,800 | — | — |
| 2017-05-17 | $23.50 | $33.49 | 466,200 | — | — |
| 2017-05-16 | $24.31 | $34.65 | 197,900 | — | — |
| 2017-05-15 | $24.43 | $34.82 | 347,500 | — | — |
| 2017-05-12 | $24.13 | $34.39 | 261,900 | — | — |
| 2017-05-11 | $24.34 | $34.69 | 307,600 | — | — |
| 2017-05-10 | $24.89 | $35.47 | 315,800 | — | — |
| 2017-05-09 | $25.27 | $36.01 | 235,600 | — | — |
| 2017-05-08 | $25.74 | $36.68 | 385,600 | — | — |
| 2017-05-05 | $26.22 | $37.37 | 469,500 | — | — |
| 2017-05-04 | $27.10 | $38.62 | 679,000 | — | — |
| 2017-05-03 | $27.98 | $39.88 | 1,029,400 | — | — |
| 2017-05-02 | $26.59 | $37.90 | 438,300 | — | — |
| 2017-05-01 | $26.64 | $37.97 | 426,700 | — | — |
| 2017-04-28 | $26.26 | $37.42 | 262,100 | — | — |
| 2017-04-27 | $26.35 | $37.55 | 270,800 | — | — |
| 2017-04-26 | $26.03 | $37.10 | 223,900 | — | — |
| 2017-04-25 | $25.64 | $36.54 | 296,100 | — | — |
| 2017-04-24 | $24.98 | $35.60 | 353,000 | — | — |
| 2017-04-21 | $24.52 | $34.95 | 428,100 | — | — |
| 2017-04-20 | $24.93 | $35.53 | 307,100 | — | — |
| 2017-04-19 | $24.70 | $35.20 | 174,100 | — | — |
| 2017-04-18 | $24.29 | $34.62 | 188,100 | — | — |
| 2017-04-17 | $24.16 | $34.43 | 152,100 | — | — |
| 2017-04-13 | $23.70 | $33.78 | 167,000 | — | — |
| 2017-04-12 | $23.97 | $34.16 | 247,000 | — | — |
| 2017-04-11 | $24.52 | $34.95 | 300,500 | — | — |
| 2017-04-10 | $24.14 | $34.40 | 224,000 | — | — |
| 2017-04-07 | $24.22 | $34.52 | 304,800 | — | — |
| 2017-04-06 | $24.39 | $34.76 | 285,400 | — | — |
| 2017-04-05 | $24.34 | $34.69 | 389,000 | — | — |
| 2017-04-04 | $24.20 | $34.49 | 308,100 | — | — |
| 2017-04-03 | $24.88 | $35.46 | 266,400 | — | — |
| 2017-03-31 | $25.24 | $35.97 | 440,000 | — | — |
| 2017-03-30 | $24.93 | $35.53 | 469,600 | — | — |
| 2017-03-29 | $24.60 | $35.06 | 528,700 | — | — |
| 2017-03-28 | $22.22 | $31.67 | 538,600 | — | — |
| 2017-03-27 | $22.10 | $31.50 | 456,500 | — | — |
| 2017-03-24 | $23.47 | $33.45 | 327,600 | — | — |
| 2017-03-23 | $23.48 | $33.46 | 514,500 | — | — |
| 2017-03-22 | $23.41 | $33.36 | 590,500 | — | — |
| 2017-03-21 | $23.44 | $33.41 | 294,400 | — | — |
| 2017-03-20 | $24.22 | $34.52 | 332,600 | — | — |
| 2017-03-17 | $24.20 | $34.49 | 575,000 | — | — |
| 2017-03-16 | $23.71 | $33.79 | 260,600 | — | — |
| 2017-03-15 | $24.65 | $35.13 | 408,100 | — | — |
| 2017-03-14 | $23.80 | $33.92 | 299,000 | — | — |
| 2017-03-13 | $24.39 | $34.76 | 335,200 | — | — |
| 2017-03-10 | $25.05 | $35.70 | 321,200 | — | — |
| 2017-03-09 | $25.23 | $35.96 | 311,300 | — | — |
| 2017-03-08 | $25.81 | $36.78 | 204,900 | — | — |
| 2017-03-07 | $26.49 | $37.75 | 262,500 | — | — |
| 2017-03-06 | $26.91 | $38.35 | 271,200 | — | — |
| 2017-03-03 | $27.60 | $39.33 | 277,400 | — | — |
| 2017-03-02 | $27.66 | $39.42 | 281,100 | — | — |
| 2017-03-01 | $27.62 | $39.36 | 523,700 | — | — |
| 2017-02-28 | $27.15 | $38.69 | 467,000 | — | — |
| 2017-02-27 | $27.31 | $38.92 | 440,400 | — | — |
| 2017-02-24 | $26.92 | $38.37 | 311,000 | — | — |
| 2017-02-23 | $26.71 | $38.07 | 579,900 | — | — |
| 2017-02-22 | $24.81 | $34.93 | 1,365,800 | — | — |
| 2017-02-21 | $26.87 | $37.83 | 231,000 | — | — |
| 2017-02-17 | $25.89 | $36.45 | 194,600 | — | — |
| 2017-02-16 | $26.10 | $36.75 | 174,500 | — | — |
| 2017-02-15 | $26.13 | $36.79 | 299,800 | — | — |
| 2017-02-14 | $26.14 | $36.80 | 181,800 | — | — |
| 2017-02-13 | $26.17 | $36.85 | 142,600 | — | — |
| 2017-02-10 | $25.87 | $36.42 | 242,500 | — | — |
| 2017-02-09 | $25.80 | $36.32 | 173,600 | — | — |
| 2017-02-08 | $25.65 | $36.11 | 152,200 | — | — |
| 2017-02-07 | $25.76 | $36.27 | 184,400 | — | — |
| 2017-02-06 | $25.76 | $36.27 | 157,600 | — | — |
| 2017-02-03 | $26.00 | $36.61 | 225,200 | — | — |
| 2017-02-02 | $25.72 | $36.21 | 294,200 | — | — |
| 2017-02-01 | $25.77 | $36.28 | 206,500 | — | — |
| 2017-01-31 | $26.19 | $36.87 | 134,900 | — | — |
| 2017-01-30 | $26.02 | $36.63 | 140,700 | — | — |
| 2017-01-27 | $26.81 | $37.75 | 147,900 | — | — |
| 2017-01-26 | $27.11 | $38.17 | 256,300 | — | — |
| 2017-01-25 | $26.95 | $37.94 | 239,400 | — | — |
| 2017-01-24 | $26.97 | $37.97 | 151,000 | — | — |
| 2017-01-23 | $26.06 | $36.69 | 121,300 | — | — |
| 2017-01-20 | $26.13 | $36.79 | 127,800 | — | — |
| 2017-01-19 | $26.07 | $36.70 | 171,100 | — | — |
| 2017-01-18 | $26.32 | $37.06 | 378,000 | — | — |
| 2017-01-17 | $26.22 | $36.92 | 167,500 | — | — |
| 2017-01-13 | $26.58 | $37.42 | 266,300 | — | — |
| 2017-01-12 | $25.66 | $36.13 | 155,100 | — | — |
| 2017-01-11 | $26.27 | $36.99 | 185,800 | — | — |
| 2017-01-10 | $25.95 | $36.54 | 255,600 | — | — |
| 2017-01-09 | $24.90 | $35.06 | 205,800 | — | — |
| 2017-01-06 | $25.13 | $35.38 | 246,700 | — | — |
| 2017-01-05 | $25.48 | $35.87 | 345,700 | — | — |
| 2017-01-04 | $25.55 | $35.97 | 335,300 | — | — |
| 2017-01-03 | $25.73 | $36.23 | 372,100 | — | — |