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
- 2016-10-04 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 | $21.07 | $21.07 | 1,524,100 | — | — |
| 2017-12-28 | $19.14 | $19.14 | 260,100 | — | — |
| 2017-12-27 | $18.83 | $18.83 | 307,900 | — | — |
| 2017-12-26 | $18.86 | $18.86 | 946,600 | — | — |
| 2017-12-22 | $18.12 | $18.12 | 469,000 | — | — |
| 2017-12-21 | $18.30 | $18.30 | 1,085,200 | — | — |
| 2017-12-20 | $18.28 | $18.28 | 680,900 | — | — |
| 2017-12-19 | $18.46 | $18.46 | 403,600 | — | — |
| 2017-12-18 | $18.94 | $18.94 | 526,100 | — | — |
| 2017-12-15 | $18.34 | $18.34 | 828,900 | — | — |
| 2017-12-14 | $17.98 | $17.98 | 253,600 | — | — |
| 2017-12-13 | $18.17 | $18.17 | 232,100 | — | — |
| 2017-12-12 | $18.34 | $18.34 | 410,300 | — | — |
| 2017-12-11 | $18.61 | $18.61 | 683,200 | — | — |
| 2017-12-08 | $18.33 | $18.33 | 413,900 | — | — |
| 2017-12-07 | $17.80 | $17.80 | 271,500 | — | — |
| 2017-12-06 | $17.52 | $17.52 | 395,500 | — | — |
| 2017-12-05 | $18.31 | $18.31 | 527,100 | — | — |
| 2017-12-04 | $18.49 | $18.49 | 610,100 | — | — |
| 2017-12-01 | $18.88 | $18.88 | 668,400 | — | — |
| 2017-11-30 | $18.61 | $18.61 | 2,309,200 | — | — |
| 2017-11-29 | $18.11 | $18.11 | 562,200 | — | — |
| 2017-11-28 | $18.26 | $18.26 | 431,600 | — | — |
| 2017-11-27 | $18.37 | $18.37 | 741,000 | — | — |
| 2017-11-24 | $18.90 | $18.90 | 1,102,700 | — | — |
| 2017-11-22 | $17.50 | $17.50 | 592,900 | — | — |
| 2017-11-21 | $16.62 | $16.62 | 634,300 | — | — |
| 2017-11-20 | $16.30 | $16.30 | 1,837,000 | — | — |
| 2017-11-17 | $16.57 | $16.57 | 1,929,600 | — | — |
| 2017-11-16 | $16.25 | $16.25 | 1,635,000 | — | — |
| 2017-11-15 | $16.00 | $16.00 | 4,380,200 | — | — |
| 2017-11-14 | $18.43 | $18.43 | 747,300 | — | — |
| 2017-11-13 | $19.39 | $19.39 | 100,400 | — | — |
| 2017-11-10 | $19.44 | $19.44 | 158,500 | — | — |
| 2017-11-09 | $19.27 | $19.27 | 156,800 | — | — |
| 2017-11-08 | $19.54 | $19.54 | 155,000 | — | — |
| 2017-11-07 | $19.74 | $19.74 | 277,700 | — | — |
| 2017-11-06 | $19.48 | $19.48 | 448,700 | — | — |
| 2017-11-03 | $18.78 | $18.78 | 133,600 | — | — |
| 2017-11-02 | $18.74 | $18.74 | 227,900 | — | — |
| 2017-11-01 | $19.21 | $19.21 | 190,000 | — | — |
| 2017-10-31 | $18.77 | $18.77 | 152,600 | — | — |
| 2017-10-30 | $18.22 | $18.22 | 121,200 | — | — |
| 2017-10-27 | $17.88 | $17.88 | 186,200 | — | — |
| 2017-10-26 | $17.49 | $17.49 | 132,400 | — | — |
| 2017-10-25 | $17.91 | $17.91 | 110,300 | — | — |
| 2017-10-24 | $18.39 | $18.39 | 106,600 | — | — |
| 2017-10-23 | $18.43 | $18.43 | 128,100 | — | — |
| 2017-10-20 | $18.93 | $18.93 | 111,200 | — | — |
| 2017-10-19 | $19.10 | $19.10 | 545,600 | — | — |
| 2017-10-18 | $19.03 | $19.03 | 588,400 | — | — |
| 2017-10-17 | $19.02 | $19.02 | 96,600 | — | — |
| 2017-10-16 | $19.21 | $19.21 | 109,500 | — | — |
| 2017-10-13 | $19.10 | $19.10 | 84,000 | — | — |
| 2017-10-12 | $18.96 | $18.96 | 90,100 | — | — |
| 2017-10-11 | $19.48 | $19.48 | 102,000 | — | — |
| 2017-10-10 | $19.20 | $19.20 | 107,800 | — | — |
| 2017-10-09 | $19.64 | $19.64 | 81,700 | — | — |
| 2017-10-06 | $19.87 | $19.87 | 164,800 | — | — |
| 2017-10-05 | $20.12 | $20.12 | 125,700 | — | — |
| 2017-10-04 | $19.95 | $19.95 | 97,800 | — | — |
| 2017-10-03 | $20.25 | $20.25 | 126,000 | — | — |
| 2017-10-02 | $20.34 | $20.34 | 177,500 | — | — |
| 2017-09-29 | $20.09 | $20.09 | 180,900 | — | — |
| 2017-09-28 | $20.05 | $20.05 | 152,700 | — | — |
| 2017-09-27 | $20.13 | $20.13 | 175,900 | — | — |
| 2017-09-26 | $19.86 | $19.86 | 194,800 | — | — |
| 2017-09-25 | $19.76 | $19.76 | 76,100 | — | — |
| 2017-09-22 | $19.60 | $19.60 | 123,500 | — | — |
| 2017-09-21 | $19.37 | $19.37 | 141,800 | — | — |
| 2017-09-20 | $19.20 | $19.20 | 155,400 | — | — |
| 2017-09-19 | $19.08 | $19.08 | 141,900 | — | — |
| 2017-09-18 | $19.08 | $19.08 | 128,600 | — | — |
| 2017-09-15 | $18.95 | $18.95 | 654,700 | — | — |
| 2017-09-14 | $19.30 | $19.30 | 237,600 | — | — |
| 2017-09-13 | $18.63 | $18.63 | 420,100 | — | — |
| 2017-09-12 | $18.77 | $18.77 | 256,800 | — | — |
| 2017-09-11 | $18.47 | $18.47 | 199,800 | — | — |
| 2017-09-08 | $18.05 | $18.05 | 112,100 | — | — |
| 2017-09-07 | $18.36 | $18.36 | 107,600 | — | — |
| 2017-09-06 | $18.40 | $18.40 | 131,100 | — | — |
| 2017-09-05 | $18.21 | $18.21 | 230,200 | — | — |
| 2017-09-01 | $17.53 | $17.53 | 141,900 | — | — |
| 2017-08-31 | $17.22 | $17.22 | 122,500 | — | — |
| 2017-08-30 | $17.08 | $17.08 | 73,100 | — | — |
| 2017-08-29 | $17.00 | $17.00 | 87,900 | — | — |
| 2017-08-28 | $16.96 | $16.96 | 125,800 | — | — |
| 2017-08-25 | $17.76 | $17.76 | 107,400 | — | — |
| 2017-08-24 | $17.73 | $17.73 | 78,900 | — | — |
| 2017-08-23 | $17.65 | $17.65 | 169,300 | — | — |
| 2017-08-22 | $17.70 | $17.70 | 91,600 | — | — |
| 2017-08-21 | $17.82 | $17.82 | 93,000 | — | — |
| 2017-08-18 | $17.59 | $17.59 | 238,400 | — | — |
| 2017-08-17 | $17.34 | $17.34 | 152,600 | — | — |
| 2017-08-16 | $17.54 | $17.54 | 87,100 | — | — |
| 2017-08-15 | $17.64 | $17.64 | 100,400 | — | — |
| 2017-08-14 | $17.73 | $17.73 | 106,100 | — | — |
| 2017-08-11 | $17.94 | $17.94 | 79,700 | — | — |
| 2017-08-10 | $18.19 | $18.19 | 114,100 | — | — |
| 2017-08-09 | $18.49 | $18.49 | 183,200 | — | — |
| 2017-08-08 | $18.47 | $18.47 | 217,900 | — | — |
| 2017-08-07 | $18.06 | $18.06 | 96,200 | — | — |
| 2017-08-04 | $18.31 | $18.31 | 93,300 | — | — |
| 2017-08-03 | $18.18 | $18.18 | 238,100 | — | — |
| 2017-08-02 | $18.79 | $18.79 | 115,800 | — | — |
| 2017-08-01 | $19.21 | $19.21 | 118,700 | — | — |
| 2017-07-31 | $19.31 | $19.31 | 175,400 | — | — |
| 2017-07-28 | $19.57 | $19.57 | 192,300 | — | — |
| 2017-07-27 | $19.69 | $19.69 | 149,200 | — | — |
| 2017-07-26 | $19.59 | $19.59 | 234,900 | — | — |
| 2017-07-25 | $19.95 | $19.95 | 320,800 | — | — |
| 2017-07-24 | $19.44 | $19.44 | 106,400 | — | — |
| 2017-07-21 | $19.17 | $19.17 | 111,200 | — | — |
| 2017-07-20 | $19.33 | $19.33 | 142,300 | — | — |
| 2017-07-19 | $19.35 | $19.35 | 125,500 | — | — |
| 2017-07-18 | $19.00 | $19.00 | 74,200 | — | — |
| 2017-07-17 | $19.02 | $19.02 | 125,700 | — | — |
| 2017-07-14 | $18.93 | $18.93 | 84,900 | — | — |
| 2017-07-13 | $18.84 | $18.84 | 98,700 | — | — |
| 2017-07-12 | $19.01 | $19.01 | 223,000 | — | — |
| 2017-07-11 | $18.74 | $18.74 | 191,500 | — | — |
| 2017-07-10 | $17.95 | $17.95 | 115,200 | — | — |
| 2017-07-07 | $17.40 | $17.40 | 154,100 | — | — |
| 2017-07-06 | $17.60 | $17.60 | 151,400 | — | — |
| 2017-07-05 | $17.37 | $17.37 | 387,600 | — | — |
| 2017-07-03 | $17.53 | $17.53 | 119,000 | — | — |
| 2017-06-30 | $17.21 | $17.21 | 174,600 | — | — |
| 2017-06-29 | $17.21 | $17.21 | 190,500 | — | — |
| 2017-06-28 | $16.76 | $16.76 | 233,900 | — | — |
| 2017-06-27 | $16.29 | $16.29 | 292,200 | — | — |
| 2017-06-26 | $16.11 | $16.11 | 376,700 | — | — |
| 2017-06-23 | $15.77 | $15.77 | 4,413,400 | — | — |
| 2017-06-22 | $15.56 | $15.56 | 592,700 | — | — |
| 2017-06-21 | $15.46 | $15.46 | 466,500 | — | — |
| 2017-06-20 | $16.95 | $16.95 | 225,300 | — | — |
| 2017-06-19 | $17.05 | $17.05 | 338,500 | — | — |
| 2017-06-16 | $17.75 | $17.75 | 429,400 | — | — |
| 2017-06-15 | $17.86 | $17.86 | 183,100 | — | — |
| 2017-06-14 | $19.01 | $19.01 | 142,400 | — | — |
| 2017-06-13 | $19.40 | $19.40 | 180,800 | — | — |
| 2017-06-12 | $18.72 | $18.72 | 220,000 | — | — |
| 2017-06-09 | $19.16 | $19.16 | 132,400 | — | — |
| 2017-06-08 | $18.48 | $18.48 | 147,700 | — | — |
| 2017-06-07 | $18.47 | $18.47 | 91,100 | — | — |
| 2017-06-06 | $19.41 | $19.41 | 153,300 | — | — |
| 2017-06-05 | $19.19 | $19.19 | 139,100 | — | — |
| 2017-06-02 | $19.41 | $19.41 | 173,800 | — | — |
| 2017-06-01 | $20.15 | $20.15 | 181,400 | — | — |
| 2017-05-31 | $19.79 | $19.79 | 612,100 | — | — |
| 2017-05-30 | $20.19 | $20.19 | 186,700 | — | — |
| 2017-05-26 | $19.97 | $19.97 | 168,600 | — | — |
| 2017-05-25 | $19.64 | $19.64 | 154,000 | — | — |
| 2017-05-24 | $20.11 | $20.11 | 154,000 | — | — |
| 2017-05-23 | $20.11 | $20.11 | 118,700 | — | — |
| 2017-05-22 | $20.31 | $20.31 | 210,000 | — | — |
| 2017-05-19 | $20.37 | $20.37 | 127,000 | — | — |
| 2017-05-18 | $20.05 | $20.05 | 111,500 | — | — |
| 2017-05-17 | $19.68 | $19.68 | 110,700 | — | — |
| 2017-05-16 | $20.11 | $20.11 | 202,200 | — | — |
| 2017-05-15 | $19.90 | $19.90 | 105,300 | — | — |
| 2017-05-12 | $19.94 | $19.94 | 105,900 | — | — |
| 2017-05-11 | $19.92 | $19.92 | 467,700 | — | — |
| 2017-05-10 | $18.09 | $18.09 | 139,000 | — | — |
| 2017-05-09 | $18.22 | $18.22 | 126,700 | — | — |
| 2017-05-08 | $18.32 | $18.32 | 217,800 | — | — |
| 2017-05-05 | $18.10 | $18.10 | 213,500 | — | — |
| 2017-05-04 | $17.50 | $17.50 | 189,100 | — | — |
| 2017-05-03 | $18.75 | $18.75 | 155,100 | — | — |
| 2017-05-02 | $18.85 | $18.85 | 302,800 | — | — |
| 2017-05-01 | $18.84 | $18.84 | 178,100 | — | — |
| 2017-04-28 | $18.42 | $18.42 | 123,300 | — | — |
| 2017-04-27 | $18.79 | $18.79 | 100,300 | — | — |
| 2017-04-26 | $19.12 | $19.12 | 218,500 | — | — |
| 2017-04-25 | $18.80 | $18.80 | 104,600 | — | — |
| 2017-04-24 | $18.52 | $18.52 | 53,000 | — | — |
| 2017-04-21 | $18.38 | $18.38 | 98,800 | — | — |
| 2017-04-20 | $18.70 | $18.70 | 80,900 | — | — |
| 2017-04-19 | $18.63 | $18.63 | 169,100 | — | — |
| 2017-04-18 | $18.70 | $18.70 | 112,300 | — | — |
| 2017-04-17 | $19.00 | $19.00 | 64,300 | — | — |
| 2017-04-13 | $18.77 | $18.77 | 158,500 | — | — |
| 2017-04-12 | $18.76 | $18.76 | 158,200 | — | — |
| 2017-04-11 | $19.04 | $19.04 | 214,900 | — | — |
| 2017-04-10 | $18.99 | $18.99 | 194,000 | — | — |
| 2017-04-07 | $18.40 | $18.40 | 153,400 | — | — |
| 2017-04-06 | $18.56 | $18.56 | 147,200 | — | — |
| 2017-04-05 | $18.17 | $18.17 | 228,600 | — | — |
| 2017-04-04 | $17.96 | $17.96 | 110,600 | — | — |
| 2017-04-03 | $18.09 | $18.09 | 132,500 | — | — |
| 2017-03-31 | $18.49 | $18.49 | 105,300 | — | — |
| 2017-03-30 | $18.30 | $18.30 | 88,100 | — | — |
| 2017-03-29 | $18.30 | $18.30 | 82,700 | — | — |
| 2017-03-28 | $17.78 | $17.78 | 156,300 | — | — |
| 2017-03-27 | $17.53 | $17.53 | 151,600 | — | — |
| 2017-03-24 | $17.25 | $17.25 | 106,600 | — | — |
| 2017-03-23 | $17.36 | $17.36 | 118,400 | — | — |
| 2017-03-22 | $17.02 | $17.02 | 125,000 | — | — |
| 2017-03-21 | $17.32 | $17.32 | 78,600 | — | — |
| 2017-03-20 | $17.78 | $17.78 | 209,600 | — | — |
| 2017-03-17 | $17.70 | $17.70 | 448,700 | — | — |
| 2017-03-16 | $17.69 | $17.69 | 269,900 | — | — |
| 2017-03-15 | $17.72 | $17.72 | 111,200 | — | — |
| 2017-03-14 | $17.33 | $17.33 | 158,400 | — | — |
| 2017-03-13 | $17.54 | $17.54 | 129,100 | — | — |
| 2017-03-10 | $17.68 | $17.68 | 140,100 | — | — |
| 2017-03-09 | $17.88 | $17.88 | 283,900 | — | — |
| 2017-03-08 | $17.80 | $17.80 | 301,100 | — | — |
| 2017-03-07 | $18.55 | $18.55 | 144,500 | — | — |
| 2017-03-06 | $18.77 | $18.77 | 285,400 | — | — |
| 2017-03-03 | $19.00 | $19.00 | 160,900 | — | — |
| 2017-03-02 | $19.12 | $19.12 | 228,500 | — | — |
| 2017-03-01 | $19.16 | $19.16 | 128,200 | — | — |
| 2017-02-28 | $18.75 | $18.75 | 98,600 | — | — |
| 2017-02-27 | $19.04 | $19.04 | 145,100 | — | — |
| 2017-02-24 | $18.86 | $18.86 | 330,300 | — | — |
| 2017-02-23 | $19.67 | $19.67 | 268,300 | — | — |
| 2017-02-22 | $20.01 | $20.01 | 88,100 | — | — |
| 2017-02-21 | $20.24 | $20.24 | 228,800 | — | — |
| 2017-02-17 | $19.80 | $19.80 | 213,000 | — | — |
| 2017-02-16 | $19.91 | $19.91 | 77,900 | — | — |
| 2017-02-15 | $20.19 | $20.19 | 120,000 | — | — |
| 2017-02-14 | $20.33 | $20.33 | 136,600 | — | — |
| 2017-02-13 | $20.74 | $20.74 | 181,400 | — | — |
| 2017-02-10 | $20.19 | $20.19 | 54,600 | — | — |
| 2017-02-09 | $19.96 | $19.96 | 45,600 | — | — |
| 2017-02-08 | $19.95 | $19.95 | 88,100 | — | — |
| 2017-02-07 | $19.82 | $19.82 | 148,300 | — | — |
| 2017-02-06 | $20.66 | $20.66 | 43,200 | — | — |
| 2017-02-03 | $21.01 | $21.01 | 44,300 | — | — |
| 2017-02-02 | $21.22 | $21.22 | 51,700 | — | — |
| 2017-02-01 | $21.46 | $21.46 | 90,600 | — | — |
| 2017-01-31 | $20.51 | $20.51 | 162,700 | — | — |
| 2017-01-30 | $20.81 | $20.81 | 43,800 | — | — |
| 2017-01-27 | $21.28 | $21.28 | 88,900 | — | — |
| 2017-01-26 | $21.76 | $21.76 | 105,600 | — | — |
| 2017-01-25 | $21.73 | $21.73 | 57,600 | — | — |
| 2017-01-24 | $21.86 | $21.86 | 34,500 | — | — |
| 2017-01-23 | $21.61 | $21.61 | 170,400 | — | — |
| 2017-01-20 | $21.55 | $21.55 | 80,300 | — | — |
| 2017-01-19 | $22.05 | $22.05 | 76,700 | — | — |
| 2017-01-18 | $21.75 | $21.75 | 119,300 | — | — |
| 2017-01-17 | $21.52 | $21.52 | 39,500 | — | — |
| 2017-01-13 | $22.06 | $22.06 | 35,100 | — | — |
| 2017-01-12 | $22.45 | $22.45 | 222,000 | — | — |
| 2017-01-11 | $22.13 | $22.13 | 102,200 | — | — |
| 2017-01-10 | $21.80 | $21.80 | 203,300 | — | — |
| 2017-01-09 | $20.92 | $20.92 | 177,500 | — | — |
| 2017-01-06 | $22.52 | $22.52 | 39,500 | — | — |
| 2017-01-05 | $22.96 | $22.96 | 100,400 | — | — |
| 2017-01-04 | $23.19 | $23.19 | 26,700 | — | — |
| 2017-01-03 | $23.32 | $23.32 | 90,600 | — | — |