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
- 1999-10-18 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 | $24.36 | $24.36 | 10,229 | — | — |
| 2017-12-28 | $24.92 | $24.92 | 11,193 | — | — |
| 2017-12-27 | $25.48 | $25.48 | 15,993 | — | — |
| 2017-12-26 | $26.18 | $26.18 | 25,257 | — | — |
| 2017-12-22 | $24.36 | $24.36 | 23,750 | — | — |
| 2017-12-21 | $23.94 | $23.94 | 17,771 | — | — |
| 2017-12-20 | $22.82 | $22.82 | 7,400 | — | — |
| 2017-12-19 | $23.10 | $23.10 | 2,200 | — | — |
| 2017-12-18 | $23.52 | $23.52 | 11,121 | — | — |
| 2017-12-15 | $22.68 | $22.68 | 7,943 | — | — |
| 2017-12-14 | $23.52 | $23.52 | 36,293 | — | — |
| 2017-12-13 | $21.28 | $21.28 | 8,821 | — | — |
| 2017-12-12 | $21.00 | $21.00 | 15,307 | — | — |
| 2017-12-11 | $21.28 | $21.28 | 6,050 | — | — |
| 2017-12-08 | $21.42 | $21.42 | 5,929 | — | — |
| 2017-12-07 | $21.98 | $21.98 | 7,786 | — | — |
| 2017-12-06 | $21.14 | $21.14 | 9,571 | — | — |
| 2017-12-05 | $21.70 | $21.70 | 7,864 | — | — |
| 2017-12-04 | $22.12 | $22.12 | 9,164 | — | — |
| 2017-12-01 | $22.82 | $22.82 | 19,729 | — | — |
| 2017-11-30 | $22.12 | $22.12 | 4,793 | — | — |
| 2017-11-29 | $21.98 | $21.98 | 4,950 | — | — |
| 2017-11-28 | $22.54 | $22.54 | 10,521 | — | — |
| 2017-11-27 | $22.40 | $22.40 | 12,364 | — | — |
| 2017-11-24 | $22.96 | $22.96 | 4,714 | — | — |
| 2017-11-22 | $22.40 | $22.40 | 3,657 | — | — |
| 2017-11-21 | $21.98 | $21.98 | 17,386 | — | — |
| 2017-11-20 | $22.82 | $22.82 | 7,500 | — | — |
| 2017-11-17 | $22.40 | $22.40 | 17,036 | — | — |
| 2017-11-16 | $20.72 | $20.72 | 14,764 | — | — |
| 2017-11-15 | $21.00 | $21.00 | 20,821 | — | — |
| 2017-11-14 | $21.84 | $21.84 | 19,950 | — | — |
| 2017-11-13 | $22.82 | $22.82 | 16,436 | — | — |
| 2017-11-10 | $23.52 | $23.52 | 16,257 | — | — |
| 2017-11-09 | $24.92 | $24.92 | 62,143 | — | — |
| 2017-11-08 | $21.42 | $21.42 | 12,864 | — | — |
| 2017-11-07 | $22.12 | $22.12 | 2,993 | — | — |
| 2017-11-06 | $22.12 | $22.12 | 3,693 | — | — |
| 2017-11-03 | $21.70 | $21.70 | 3,600 | — | — |
| 2017-11-02 | $21.70 | $21.70 | 4,236 | — | — |
| 2017-11-01 | $21.56 | $21.56 | 3,464 | — | — |
| 2017-10-31 | $22.12 | $22.12 | 6,750 | — | — |
| 2017-10-30 | $21.14 | $21.14 | 5,286 | — | — |
| 2017-10-27 | $20.72 | $20.72 | 9,957 | — | — |
| 2017-10-26 | $21.14 | $21.14 | 5,836 | — | — |
| 2017-10-25 | $21.28 | $21.28 | 5,414 | — | — |
| 2017-10-24 | $22.26 | $22.26 | 6,771 | — | — |
| 2017-10-23 | $21.28 | $21.28 | 9,900 | — | — |
| 2017-10-20 | $21.14 | $21.14 | 16,521 | — | — |
| 2017-10-19 | $22.68 | $22.68 | 6,300 | — | — |
| 2017-10-18 | $22.68 | $22.68 | 5,321 | — | — |
| 2017-10-17 | $22.40 | $22.40 | 5,136 | — | — |
| 2017-10-16 | $23.10 | $23.10 | 2,986 | — | — |
| 2017-10-13 | $22.82 | $22.82 | 10,079 | — | — |
| 2017-10-12 | $23.24 | $23.24 | 5,471 | — | — |
| 2017-10-11 | $23.38 | $23.38 | 13,686 | — | — |
| 2017-10-10 | $23.52 | $23.52 | 6,414 | — | — |
| 2017-10-09 | $23.10 | $23.10 | 6,579 | — | — |
| 2017-10-06 | $23.24 | $23.24 | 4,314 | — | — |
| 2017-10-05 | $22.54 | $22.54 | 7,786 | — | — |
| 2017-10-04 | $23.10 | $23.10 | 7,121 | — | — |
| 2017-10-03 | $22.82 | $22.82 | 8,821 | — | — |
| 2017-10-02 | $23.52 | $23.52 | 4,521 | — | — |
| 2017-09-29 | $23.52 | $23.52 | 6,529 | — | — |
| 2017-09-28 | $24.08 | $24.08 | 5,036 | — | — |
| 2017-09-27 | $24.22 | $24.22 | 4,871 | — | — |
| 2017-09-26 | $24.08 | $24.08 | 8,100 | — | — |
| 2017-09-25 | $24.22 | $24.22 | 15,900 | — | — |
| 2017-09-22 | $23.80 | $23.80 | 11,464 | — | — |
| 2017-09-21 | $24.08 | $24.08 | 12,757 | — | — |
| 2017-09-20 | $24.50 | $24.50 | 12,257 | — | — |
| 2017-09-19 | $24.36 | $24.36 | 9,050 | — | — |
| 2017-09-18 | $24.22 | $24.22 | 17,921 | — | — |
| 2017-09-15 | $24.50 | $24.50 | 65,486 | — | — |
| 2017-09-14 | $24.36 | $24.36 | 45,850 | — | — |
| 2017-09-13 | $23.52 | $23.52 | 21,171 | — | — |
| 2017-09-12 | $22.96 | $22.96 | 25,350 | — | — |
| 2017-09-11 | $23.80 | $23.80 | 32,529 | — | — |
| 2017-09-08 | $23.10 | $23.10 | 11,329 | — | — |
| 2017-09-07 | $23.94 | $23.94 | 23,721 | — | — |
| 2017-09-06 | $23.94 | $23.94 | 92,943 | — | — |
| 2017-09-05 | $21.28 | $21.28 | 31,014 | — | — |
| 2017-09-01 | $20.30 | $20.30 | 41,529 | — | — |
| 2017-08-31 | $18.76 | $18.76 | 12,400 | — | — |
| 2017-08-30 | $19.04 | $19.04 | 5,629 | — | — |
| 2017-08-29 | $18.34 | $18.34 | 8,521 | — | — |
| 2017-08-28 | $18.62 | $18.62 | 26,571 | — | — |
| 2017-08-25 | $18.06 | $18.06 | 8,586 | — | — |
| 2017-08-24 | $17.92 | $17.92 | 5,586 | — | — |
| 2017-08-23 | $17.64 | $17.64 | 5,857 | — | — |
| 2017-08-22 | $17.78 | $17.78 | 13,129 | — | — |
| 2017-08-21 | $17.78 | $17.78 | 4,343 | — | — |
| 2017-08-18 | $18.06 | $18.06 | 17,500 | — | — |
| 2017-08-17 | $17.78 | $17.78 | 8,600 | — | — |
| 2017-08-16 | $17.50 | $17.50 | 11,000 | — | — |
| 2017-08-15 | $17.64 | $17.64 | 19,229 | — | — |
| 2017-08-14 | $18.20 | $18.20 | 14,793 | — | — |
| 2017-08-11 | $17.50 | $17.50 | 29,236 | — | — |
| 2017-08-10 | $18.34 | $18.34 | 48,843 | — | — |
| 2017-08-09 | $19.32 | $19.32 | 20,393 | — | — |
| 2017-08-08 | $19.46 | $19.46 | 10,393 | — | — |
| 2017-08-07 | $18.76 | $18.76 | 25,750 | — | — |
| 2017-08-04 | $18.90 | $18.90 | 18,979 | — | — |
| 2017-08-03 | $19.32 | $19.32 | 11,086 | — | — |
| 2017-08-02 | $19.18 | $19.18 | 23,314 | — | — |
| 2017-08-01 | $19.88 | $19.88 | 6,443 | — | — |
| 2017-07-31 | $20.16 | $20.16 | 9,664 | — | — |
| 2017-07-28 | $20.16 | $20.16 | 21,079 | — | — |
| 2017-07-27 | $20.72 | $20.72 | 16,471 | — | — |
| 2017-07-26 | $20.72 | $20.72 | 9,014 | — | — |
| 2017-07-25 | $20.58 | $20.58 | 16,743 | — | — |
| 2017-07-24 | $20.58 | $20.58 | 14,636 | — | — |
| 2017-07-21 | $20.58 | $20.58 | 32,971 | — | — |
| 2017-07-20 | $21.00 | $21.00 | 17,700 | — | — |
| 2017-07-19 | $21.00 | $21.00 | 19,614 | — | — |
| 2017-07-18 | $19.32 | $19.32 | 8,007 | — | — |
| 2017-07-17 | $19.04 | $19.04 | 13,843 | — | — |
| 2017-07-14 | $20.02 | $20.02 | 14,971 | — | — |
| 2017-07-13 | $19.32 | $19.32 | 10,757 | — | — |
| 2017-07-12 | $19.74 | $19.74 | 19,443 | — | — |
| 2017-07-11 | $19.46 | $19.46 | 14,321 | — | — |
| 2017-07-10 | $18.90 | $18.90 | 6,550 | — | — |
| 2017-07-07 | $19.18 | $19.18 | 7,521 | — | — |
| 2017-07-06 | $19.32 | $19.32 | 19,050 | — | — |
| 2017-07-05 | $20.16 | $20.16 | 23,950 | — | — |
| 2017-07-03 | $20.16 | $20.16 | 1,236 | — | — |
| 2017-06-30 | $20.44 | $20.44 | 9,907 | — | — |
| 2017-06-29 | $20.86 | $20.86 | 15,307 | — | — |
| 2017-06-28 | $21.28 | $21.28 | 15,321 | — | — |
| 2017-06-27 | $21.42 | $21.42 | 28,529 | — | — |
| 2017-06-26 | $22.96 | $22.96 | 75,586 | — | — |
| 2017-06-23 | $22.40 | $22.40 | 154,843 | — | — |
| 2017-06-22 | $17.08 | $17.08 | 6,036 | — | — |
| 2017-06-21 | $17.08 | $17.08 | 10,507 | — | — |
| 2017-06-20 | $16.94 | $16.94 | 9,286 | — | — |
| 2017-06-19 | $17.22 | $17.22 | 11,814 | — | — |
| 2017-06-16 | $16.80 | $16.80 | 14,457 | — | — |
| 2017-06-15 | $17.08 | $17.08 | 5,629 | — | — |
| 2017-06-14 | $17.08 | $17.08 | 12,436 | — | — |
| 2017-06-13 | $17.64 | $17.64 | 5,593 | — | — |
| 2017-06-12 | $17.36 | $17.36 | 7,571 | — | — |
| 2017-06-09 | $17.22 | $17.22 | 17,750 | — | — |
| 2017-06-08 | $17.50 | $17.50 | 10,836 | — | — |
| 2017-06-07 | $17.64 | $17.64 | 17,907 | — | — |
| 2017-06-06 | $18.06 | $18.06 | 15,764 | — | — |
| 2017-06-05 | $17.22 | $17.22 | 13,129 | — | — |
| 2017-06-02 | $17.92 | $17.92 | 33,200 | — | — |
| 2017-06-01 | $17.08 | $17.08 | 32,207 | — | — |
| 2017-05-31 | $16.94 | $16.94 | 36,007 | — | — |
| 2017-05-30 | $16.24 | $16.24 | 33,443 | — | — |
| 2017-05-26 | $17.08 | $17.08 | 8,007 | — | — |
| 2017-05-25 | $17.50 | $17.50 | 14,043 | — | — |
| 2017-05-24 | $17.36 | $17.36 | 24,879 | — | — |
| 2017-05-23 | $17.36 | $17.36 | 36,971 | — | — |
| 2017-05-22 | $17.50 | $17.50 | 67,664 | — | — |
| 2017-05-19 | $19.32 | $19.32 | 19,614 | — | — |
| 2017-05-18 | $18.90 | $18.90 | 24,514 | — | — |
| 2017-05-17 | $18.90 | $18.90 | 25,871 | — | — |
| 2017-05-16 | $18.90 | $18.90 | 34,557 | — | — |
| 2017-05-15 | $19.60 | $19.60 | 42,036 | — | — |
| 2017-05-12 | $20.72 | $20.72 | 25,350 | — | — |
| 2017-05-11 | $21.28 | $21.28 | 79,829 | — | — |
| 2017-05-10 | $23.38 | $23.38 | 17,929 | — | — |
| 2017-05-09 | $22.40 | $22.40 | 11,564 | — | — |
| 2017-05-08 | $22.12 | $22.12 | 17,950 | — | — |
| 2017-05-05 | $23.38 | $23.38 | 13,907 | — | — |
| 2017-05-04 | $22.26 | $22.26 | 13,364 | — | — |
| 2017-05-03 | $22.54 | $22.54 | 17,329 | — | — |
| 2017-05-02 | $23.24 | $23.24 | 9,743 | — | — |
| 2017-05-01 | $23.52 | $23.52 | 12,714 | — | — |
| 2017-04-28 | $23.66 | $23.66 | 21,864 | — | — |
| 2017-04-27 | $24.08 | $24.08 | 39,414 | — | — |
| 2017-04-26 | $22.40 | $22.40 | 24,786 | — | — |
| 2017-04-25 | $22.82 | $22.82 | 24,914 | — | — |
| 2017-04-24 | $21.84 | $21.84 | 13,514 | — | — |
| 2017-04-21 | $21.70 | $21.70 | 48,136 | — | — |
| 2017-04-20 | $21.70 | $21.70 | 21,429 | — | — |
| 2017-04-19 | $21.84 | $21.84 | 9,164 | — | — |
| 2017-04-18 | $21.98 | $21.98 | 14,836 | — | — |
| 2017-04-17 | $21.84 | $21.84 | 32,200 | — | — |
| 2017-04-13 | $21.98 | $21.98 | 32,579 | — | — |
| 2017-04-12 | $21.98 | $21.98 | 31,207 | — | — |
| 2017-04-11 | $21.84 | $21.84 | 53,650 | — | — |
| 2017-04-10 | $22.82 | $22.82 | 39,550 | — | — |
| 2017-04-07 | $23.80 | $23.80 | 51,943 | — | — |
| 2017-04-06 | $22.54 | $22.54 | 49,514 | — | — |
| 2017-04-05 | $22.26 | $22.26 | 51,143 | — | — |
| 2017-04-04 | $23.24 | $23.24 | 30,636 | — | — |
| 2017-04-03 | $24.08 | $24.08 | 50,993 | — | — |
| 2017-03-31 | $24.92 | $24.92 | 50,700 | — | — |
| 2017-03-30 | $25.34 | $25.34 | 45,357 | — | — |
| 2017-03-29 | $25.90 | $25.90 | 47,600 | — | — |
| 2017-03-28 | $27.44 | $27.44 | 89,857 | — | — |
| 2017-03-27 | $26.74 | $26.74 | 65,414 | — | — |
| 2017-03-24 | $26.88 | $26.88 | 113,671 | — | — |
| 2017-03-23 | $23.94 | $23.94 | 706,871 | — | — |
| 2017-03-22 | $25.20 | $25.20 | 95,264 | — | — |
| 2017-03-21 | $26.18 | $26.18 | 148,221 | — | — |
| 2017-03-20 | $29.26 | $29.26 | 85,843 | — | — |
| 2017-03-17 | $32.76 | $32.76 | 56,179 | — | — |
| 2017-03-16 | $31.36 | $31.36 | 22,893 | — | — |
| 2017-03-15 | $31.64 | $31.64 | 44,614 | — | — |
| 2017-03-14 | $31.36 | $31.36 | 52,036 | — | — |
| 2017-03-13 | $29.96 | $29.96 | 21,529 | — | — |
| 2017-03-10 | $28.98 | $28.98 | 38,529 | — | — |
| 2017-03-09 | $28.56 | $28.56 | 118,807 | — | — |
| 2017-03-08 | $30.38 | $30.38 | 101,171 | — | — |
| 2017-03-07 | $26.04 | $26.04 | 58,886 | — | — |
| 2017-03-06 | $22.96 | $22.96 | 12,571 | — | — |
| 2017-03-03 | $22.68 | $22.68 | 10,643 | — | — |
| 2017-03-02 | $22.40 | $22.40 | 11,636 | — | — |
| 2017-03-01 | $22.40 | $22.40 | 7,686 | — | — |
| 2017-02-28 | $21.98 | $21.98 | 11,007 | — | — |
| 2017-02-27 | $22.68 | $22.68 | 12,471 | — | — |
| 2017-02-24 | $21.70 | $21.70 | 6,871 | — | — |
| 2017-02-23 | $21.70 | $21.70 | 18,693 | — | — |
| 2017-02-22 | $22.26 | $22.26 | 11,314 | — | — |
| 2017-02-21 | $22.54 | $22.54 | 21,443 | — | — |
| 2017-02-17 | $23.38 | $23.38 | 18,771 | — | — |
| 2017-02-16 | $22.12 | $22.12 | 40,707 | — | — |
| 2017-02-15 | $23.38 | $23.38 | 32,129 | — | — |
| 2017-02-14 | $22.82 | $22.82 | 14,821 | — | — |
| 2017-02-13 | $22.82 | $22.82 | 14,607 | — | — |
| 2017-02-10 | $22.68 | $22.68 | 9,821 | — | — |
| 2017-02-09 | $22.40 | $22.40 | 10,243 | — | — |
| 2017-02-08 | $21.98 | $21.98 | 17,914 | — | — |
| 2017-02-07 | $22.54 | $22.54 | 26,893 | — | — |
| 2017-02-06 | $23.52 | $23.52 | 60,371 | — | — |
| 2017-02-03 | $21.56 | $21.56 | 10,536 | — | — |
| 2017-02-02 | $21.00 | $21.00 | 9,314 | — | — |
| 2017-02-01 | $21.00 | $21.00 | 7,907 | — | — |
| 2017-01-31 | $21.00 | $21.00 | 10,036 | — | — |
| 2017-01-30 | $19.32 | $19.32 | 11,079 | — | — |
| 2017-01-27 | $20.44 | $20.44 | 5,686 | — | — |
| 2017-01-26 | $20.02 | $20.02 | 7,043 | — | — |
| 2017-01-25 | $19.88 | $19.88 | 26,207 | — | — |
| 2017-01-24 | $21.70 | $21.70 | 46,764 | — | — |
| 2017-01-23 | $20.86 | $20.86 | 19,893 | — | — |
| 2017-01-20 | $19.74 | $19.74 | 14,843 | — | — |
| 2017-01-19 | $19.18 | $19.18 | 15,686 | — | — |
| 2017-01-18 | $17.92 | $17.92 | 10,493 | — | — |
| 2017-01-17 | $17.64 | $17.64 | 10,536 | — | — |
| 2017-01-13 | $17.22 | $17.22 | 6,471 | — | — |
| 2017-01-12 | $17.22 | $17.22 | 11,714 | — | — |
| 2017-01-11 | $17.36 | $17.36 | 6,807 | — | — |
| 2017-01-10 | $17.08 | $17.08 | 21,279 | — | — |
| 2017-01-09 | $17.50 | $17.50 | 17,743 | — | — |
| 2017-01-06 | $16.52 | $16.52 | 15,793 | — | — |
| 2017-01-05 | $16.10 | $16.10 | 39,700 | — | — |
| 2017-01-04 | $16.10 | $16.10 | 54,671 | — | — |
| 2017-01-03 | $17.64 | $17.64 | 45,829 | — | — |