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
- 2014-05-14 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 | $20.75 | $21.22 | 240,600 | — | — |
| 2017-12-28 | $21.25 | $21.71 | 494,600 | — | — |
| 2017-12-27 | $20.75 | $21.20 | 420,200 | — | — |
| 2017-12-26 | $20.74 | $21.19 | 164,200 | — | — |
| 2017-12-22 | $20.89 | $21.34 | 148,600 | — | — |
| 2017-12-21 | $20.99 | $21.44 | 208,800 | — | — |
| 2017-12-20 | $20.74 | $21.19 | 233,400 | — | — |
| 2017-12-19 | $20.65 | $21.09 | 390,400 | — | — |
| 2017-12-18 | $20.83 | $21.27 | 226,400 | — | — |
| 2017-12-15 | $20.55 | $20.99 | 741,600 | — | — |
| 2017-12-14 | $19.99 | $20.42 | 309,000 | — | — |
| 2017-12-13 | $20.31 | $20.74 | 176,200 | — | — |
| 2017-12-12 | $20.18 | $20.62 | 170,000 | — | — |
| 2017-12-11 | $20.10 | $20.53 | 196,800 | — | — |
| 2017-12-08 | $20.31 | $20.75 | 120,800 | — | — |
| 2017-12-07 | $20.41 | $20.85 | 163,800 | — | — |
| 2017-12-06 | $20.51 | $20.95 | 171,000 | — | — |
| 2017-12-05 | $20.58 | $21.03 | 196,400 | — | — |
| 2017-12-04 | $21.13 | $21.58 | 265,200 | — | — |
| 2017-12-01 | $20.86 | $21.31 | 298,000 | — | — |
| 2017-11-30 | $21.00 | $21.45 | 329,600 | — | — |
| 2017-11-29 | $21.74 | $22.20 | 656,000 | — | — |
| 2017-11-28 | $20.86 | $21.31 | 301,600 | — | — |
| 2017-11-27 | $20.07 | $20.50 | 135,600 | — | — |
| 2017-11-24 | $20.15 | $20.58 | 78,800 | — | — |
| 2017-11-22 | $20.31 | $20.75 | 162,400 | — | — |
| 2017-11-21 | $20.42 | $20.87 | 254,400 | — | — |
| 2017-11-20 | $20.18 | $20.62 | 118,800 | — | — |
| 2017-11-17 | $19.98 | $20.41 | 186,600 | — | — |
| 2017-11-16 | $19.99 | $20.42 | 165,800 | — | — |
| 2017-11-15 | $19.90 | $20.32 | 128,000 | — | — |
| 2017-11-14 | $19.86 | $20.28 | 175,000 | — | — |
| 2017-11-13 | $19.97 | $20.40 | 160,600 | — | — |
| 2017-11-10 | $19.62 | $20.04 | 154,400 | — | — |
| 2017-11-09 | $19.51 | $19.94 | 227,400 | — | — |
| 2017-11-08 | $19.72 | $20.14 | 210,400 | — | — |
| 2017-11-07 | $19.82 | $20.25 | 158,600 | — | — |
| 2017-11-06 | $20.54 | $20.98 | 138,000 | — | — |
| 2017-11-03 | $20.55 | $20.99 | 160,200 | — | — |
| 2017-11-02 | $20.75 | $21.20 | 208,800 | — | — |
| 2017-11-01 | $20.51 | $20.96 | 235,600 | — | — |
| 2017-10-31 | $20.50 | $20.95 | 311,200 | — | — |
| 2017-10-30 | $20.26 | $20.70 | 211,600 | — | — |
| 2017-10-27 | $20.82 | $21.27 | 254,000 | — | — |
| 2017-10-26 | $20.64 | $21.08 | 172,000 | — | — |
| 2017-10-25 | $20.40 | $20.84 | 297,200 | — | — |
| 2017-10-24 | $20.58 | $21.02 | 398,200 | — | — |
| 2017-10-23 | $20.86 | $21.31 | 311,800 | — | — |
| 2017-10-20 | $20.75 | $21.20 | 612,400 | — | — |
| 2017-10-19 | $20.32 | $20.75 | 285,800 | — | — |
| 2017-10-18 | $20.49 | $20.93 | 219,400 | — | — |
| 2017-10-17 | $20.28 | $20.72 | 889,600 | — | — |
| 2017-10-16 | $19.85 | $20.28 | 262,200 | — | — |
| 2017-10-13 | $19.67 | $20.09 | 247,400 | — | — |
| 2017-10-12 | $19.72 | $20.14 | 175,000 | — | — |
| 2017-10-11 | $19.82 | $20.24 | 182,800 | — | — |
| 2017-10-10 | $19.76 | $20.19 | 378,400 | — | — |
| 2017-10-09 | $19.48 | $19.90 | 150,600 | — | — |
| 2017-10-06 | $19.71 | $20.14 | 137,200 | — | — |
| 2017-10-05 | $19.67 | $20.09 | 158,000 | — | — |
| 2017-10-04 | $19.38 | $19.80 | 186,000 | — | — |
| 2017-10-03 | $19.71 | $20.13 | 281,800 | — | — |
| 2017-10-02 | $19.42 | $19.83 | 437,800 | — | — |
| 2017-09-29 | $19.42 | $19.84 | 427,200 | — | — |
| 2017-09-28 | $19.40 | $19.79 | 244,800 | — | — |
| 2017-09-27 | $19.25 | $19.63 | 483,000 | — | — |
| 2017-09-26 | $18.63 | $19.01 | 263,600 | — | — |
| 2017-09-25 | $18.33 | $18.70 | 185,600 | — | — |
| 2017-09-22 | $18.19 | $18.56 | 126,400 | — | — |
| 2017-09-21 | $18.08 | $18.44 | 181,600 | — | — |
| 2017-09-20 | $18.13 | $18.49 | 296,400 | — | — |
| 2017-09-19 | $17.86 | $18.22 | 187,000 | — | — |
| 2017-09-18 | $17.82 | $18.18 | 217,000 | — | — |
| 2017-09-15 | $17.42 | $17.77 | 1,191,400 | — | — |
| 2017-09-14 | $17.14 | $17.49 | 234,600 | — | — |
| 2017-09-13 | $17.31 | $17.66 | 273,200 | — | — |
| 2017-09-12 | $17.34 | $17.70 | 362,800 | — | — |
| 2017-09-11 | $16.88 | $17.22 | 302,400 | — | — |
| 2017-09-08 | $16.45 | $16.78 | 257,800 | — | — |
| 2017-09-07 | $16.55 | $16.88 | 597,600 | — | — |
| 2017-09-06 | $16.93 | $17.28 | 302,000 | — | — |
| 2017-09-05 | $16.89 | $17.23 | 226,000 | — | — |
| 2017-09-01 | $17.10 | $17.45 | 105,000 | — | — |
| 2017-08-31 | $17.06 | $17.40 | 165,400 | — | — |
| 2017-08-30 | $17.08 | $17.43 | 114,800 | — | — |
| 2017-08-29 | $17.08 | $17.43 | 189,200 | — | — |
| 2017-08-28 | $17.17 | $17.51 | 166,800 | — | — |
| 2017-08-25 | $17.20 | $17.54 | 95,200 | — | — |
| 2017-08-24 | $17.20 | $17.54 | 102,600 | — | — |
| 2017-08-23 | $17.07 | $17.41 | 157,600 | — | — |
| 2017-08-22 | $17.01 | $17.35 | 105,400 | — | — |
| 2017-08-21 | $16.78 | $17.12 | 219,200 | — | — |
| 2017-08-18 | $16.78 | $17.12 | 304,600 | — | — |
| 2017-08-17 | $16.75 | $17.08 | 498,800 | — | — |
| 2017-08-16 | $17.12 | $17.46 | 191,000 | — | — |
| 2017-08-15 | $17.15 | $17.50 | 149,600 | — | — |
| 2017-08-14 | $17.75 | $18.11 | 228,600 | — | — |
| 2017-08-11 | $17.05 | $17.39 | 362,400 | — | — |
| 2017-08-10 | $17.07 | $17.42 | 218,600 | — | — |
| 2017-08-09 | $17.58 | $17.93 | 231,200 | — | — |
| 2017-08-08 | $17.97 | $18.33 | 144,200 | — | — |
| 2017-08-07 | $17.86 | $18.22 | 172,600 | — | — |
| 2017-08-04 | $18.14 | $18.51 | 147,400 | — | — |
| 2017-08-03 | $17.81 | $18.17 | 121,200 | — | — |
| 2017-08-02 | $18.07 | $18.44 | 123,000 | — | — |
| 2017-08-01 | $18.18 | $18.55 | 170,600 | — | — |
| 2017-07-31 | $18.17 | $18.54 | 170,800 | — | — |
| 2017-07-28 | $18.04 | $18.41 | 199,600 | — | — |
| 2017-07-27 | $18.17 | $18.54 | 155,600 | — | — |
| 2017-07-26 | $18.29 | $18.66 | 147,600 | — | — |
| 2017-07-25 | $18.75 | $19.12 | 183,600 | — | — |
| 2017-07-24 | $18.34 | $18.72 | 147,200 | — | — |
| 2017-07-21 | $18.11 | $18.47 | 220,400 | — | — |
| 2017-07-20 | $18.39 | $18.76 | 149,600 | — | — |
| 2017-07-19 | $18.33 | $18.71 | 236,600 | — | — |
| 2017-07-18 | $18.05 | $18.41 | 391,800 | — | — |
| 2017-07-17 | $18.03 | $18.40 | 390,400 | — | — |
| 2017-07-14 | $18.00 | $18.36 | 224,000 | — | — |
| 2017-07-13 | $18.03 | $18.40 | 187,200 | — | — |
| 2017-07-12 | $18.08 | $18.45 | 324,600 | — | — |
| 2017-07-11 | $18.25 | $18.62 | 370,000 | — | — |
| 2017-07-10 | $18.45 | $18.82 | 277,800 | — | — |
| 2017-07-07 | $18.79 | $19.17 | 180,400 | — | — |
| 2017-07-06 | $18.54 | $18.91 | 199,200 | — | — |
| 2017-07-05 | $18.77 | $19.15 | 162,800 | — | — |
| 2017-07-03 | $18.79 | $19.17 | 140,600 | — | — |
| 2017-06-30 | $18.45 | $18.82 | 311,600 | — | — |
| 2017-06-29 | $18.46 | $18.83 | 787,200 | — | — |
| 2017-06-28 | $18.90 | $19.25 | 311,200 | — | — |
| 2017-06-27 | $18.16 | $18.50 | 183,800 | — | — |
| 2017-06-26 | $18.24 | $18.58 | 160,800 | — | — |
| 2017-06-23 | $18.30 | $18.64 | 353,600 | — | — |
| 2017-06-22 | $18.28 | $18.63 | 132,200 | — | — |
| 2017-06-21 | $18.16 | $18.50 | 518,000 | — | — |
| 2017-06-20 | $18.27 | $18.62 | 139,000 | — | — |
| 2017-06-19 | $18.59 | $18.94 | 157,600 | — | — |
| 2017-06-16 | $18.55 | $18.90 | 557,400 | — | — |
| 2017-06-15 | $18.83 | $19.18 | 128,600 | — | — |
| 2017-06-14 | $18.74 | $19.09 | 159,400 | — | — |
| 2017-06-13 | $18.76 | $19.11 | 185,200 | — | — |
| 2017-06-12 | $18.96 | $19.31 | 219,800 | — | — |
| 2017-06-09 | $19.07 | $19.43 | 324,000 | — | — |
| 2017-06-08 | $18.24 | $18.58 | 263,000 | — | — |
| 2017-06-07 | $17.56 | $17.89 | 240,200 | — | — |
| 2017-06-06 | $17.57 | $17.90 | 173,400 | — | — |
| 2017-06-05 | $17.64 | $17.97 | 173,800 | — | — |
| 2017-06-02 | $17.68 | $18.01 | 260,600 | — | — |
| 2017-06-01 | $17.58 | $17.91 | 302,000 | — | — |
| 2017-05-31 | $17.12 | $17.44 | 333,600 | — | — |
| 2017-05-30 | $17.42 | $17.74 | 146,400 | — | — |
| 2017-05-26 | $17.75 | $18.09 | 164,600 | — | — |
| 2017-05-25 | $17.80 | $18.14 | 214,000 | — | — |
| 2017-05-24 | $17.66 | $17.99 | 180,800 | — | — |
| 2017-05-23 | $17.94 | $18.28 | 206,000 | — | — |
| 2017-05-22 | $17.53 | $17.86 | 278,400 | — | — |
| 2017-05-19 | $17.42 | $17.75 | 303,400 | — | — |
| 2017-05-18 | $17.55 | $17.88 | 389,000 | — | — |
| 2017-05-17 | $17.65 | $17.98 | 388,600 | — | — |
| 2017-05-16 | $18.62 | $18.97 | 161,400 | — | — |
| 2017-05-15 | $18.51 | $18.87 | 195,200 | — | — |
| 2017-05-12 | $18.38 | $18.72 | 181,000 | — | — |
| 2017-05-11 | $18.50 | $18.84 | 158,400 | — | — |
| 2017-05-10 | $18.81 | $19.16 | 161,000 | — | — |
| 2017-05-09 | $18.83 | $19.19 | 208,800 | — | — |
| 2017-05-08 | $19.01 | $19.37 | 177,000 | — | — |
| 2017-05-05 | $19.05 | $19.41 | 225,800 | — | — |
| 2017-05-04 | $19.33 | $19.70 | 364,600 | — | — |
| 2017-05-03 | $19.23 | $19.59 | 273,000 | — | — |
| 2017-05-02 | $18.96 | $19.31 | 267,400 | — | — |
| 2017-05-01 | $19.26 | $19.63 | 254,000 | — | — |
| 2017-04-28 | $18.90 | $19.26 | 330,200 | — | — |
| 2017-04-27 | $19.04 | $19.40 | 286,400 | — | — |
| 2017-04-26 | $19.43 | $19.80 | 516,000 | — | — |
| 2017-04-25 | $19.17 | $19.54 | 287,800 | — | — |
| 2017-04-24 | $18.86 | $19.22 | 477,000 | — | — |
| 2017-04-21 | $18.39 | $18.73 | 386,400 | — | — |
| 2017-04-20 | $18.45 | $18.79 | 512,800 | — | — |
| 2017-04-19 | $17.97 | $18.31 | 402,800 | — | — |
| 2017-04-18 | $17.64 | $17.97 | 748,800 | — | — |
| 2017-04-17 | $17.17 | $17.49 | 355,600 | — | — |
| 2017-04-13 | $16.63 | $16.94 | 353,800 | — | — |
| 2017-04-12 | $17.09 | $17.42 | 240,000 | — | — |
| 2017-04-11 | $17.37 | $17.70 | 361,800 | — | — |
| 2017-04-10 | $17.16 | $17.48 | 480,000 | — | — |
| 2017-04-07 | $17.52 | $17.85 | 544,200 | — | — |
| 2017-04-06 | $17.61 | $17.94 | 285,400 | — | — |
| 2017-04-05 | $17.36 | $17.69 | 350,000 | — | — |
| 2017-04-04 | $17.77 | $18.11 | 366,400 | — | — |
| 2017-04-03 | $17.75 | $18.08 | 382,200 | — | — |
| 2017-03-31 | $18.19 | $18.53 | 566,000 | — | — |
| 2017-03-30 | $18.25 | $18.56 | 485,200 | — | — |
| 2017-03-29 | $17.62 | $17.92 | 372,000 | — | — |
| 2017-03-28 | $17.87 | $18.18 | 514,200 | — | — |
| 2017-03-27 | $17.71 | $18.02 | 612,000 | — | — |
| 2017-03-24 | $17.83 | $18.14 | 708,600 | — | — |
| 2017-03-23 | $17.95 | $18.26 | 577,400 | — | — |
| 2017-03-22 | $17.98 | $18.29 | 1,145,400 | — | — |
| 2017-03-21 | $18.25 | $18.57 | 816,200 | — | — |
| 2017-03-20 | $19.41 | $19.74 | 574,600 | — | — |
| 2017-03-17 | $19.63 | $19.97 | 3,368,800 | — | — |
| 2017-03-16 | $20.08 | $20.43 | 473,800 | — | — |
| 2017-03-15 | $20.05 | $20.40 | 535,200 | — | — |
| 2017-03-14 | $20.05 | $20.40 | 342,800 | — | — |
| 2017-03-13 | $20.15 | $20.50 | 427,600 | — | — |
| 2017-03-10 | $20.00 | $20.35 | 381,600 | — | — |
| 2017-03-09 | $20.10 | $20.45 | 391,800 | — | — |
| 2017-03-08 | $20.21 | $20.56 | 389,200 | — | — |
| 2017-03-07 | $20.61 | $20.97 | 358,600 | — | — |
| 2017-03-06 | $20.74 | $21.10 | 473,000 | — | — |
| 2017-03-03 | $20.78 | $21.14 | 332,800 | — | — |
| 2017-03-02 | $20.56 | $20.92 | 401,200 | — | — |
| 2017-03-01 | $21.00 | $21.37 | 1,006,000 | — | — |
| 2017-02-28 | $20.79 | $21.15 | 364,200 | — | — |
| 2017-02-27 | $21.12 | $21.49 | 396,000 | — | — |
| 2017-02-24 | $21.01 | $21.38 | 175,800 | — | — |
| 2017-02-23 | $21.31 | $21.68 | 340,400 | — | — |
| 2017-02-22 | $21.05 | $21.41 | 310,400 | — | — |
| 2017-02-21 | $20.98 | $21.34 | 242,800 | — | — |
| 2017-02-17 | $20.93 | $21.30 | 386,000 | — | — |
| 2017-02-16 | $21.15 | $21.52 | 363,200 | — | — |
| 2017-02-15 | $21.05 | $21.41 | 319,600 | — | — |
| 2017-02-14 | $20.92 | $21.28 | 573,200 | — | — |
| 2017-02-13 | $20.87 | $21.23 | 515,400 | — | — |
| 2017-02-10 | $20.54 | $20.90 | 253,200 | — | — |
| 2017-02-09 | $20.40 | $20.76 | 438,600 | — | — |
| 2017-02-08 | $19.83 | $20.18 | 266,400 | — | — |
| 2017-02-07 | $19.95 | $20.29 | 117,400 | — | — |
| 2017-02-06 | $20.03 | $20.38 | 251,200 | — | — |
| 2017-02-03 | $20.28 | $20.64 | 212,400 | — | — |
| 2017-02-02 | $19.78 | $20.13 | 198,400 | — | — |
| 2017-02-01 | $20.05 | $20.40 | 435,400 | — | — |
| 2017-01-31 | $20.02 | $20.37 | 564,800 | — | — |
| 2017-01-30 | $19.03 | $19.36 | 365,800 | — | — |
| 2017-01-27 | $19.47 | $19.81 | 186,000 | — | — |
| 2017-01-26 | $19.59 | $19.93 | 197,800 | — | — |
| 2017-01-25 | $19.43 | $19.78 | 243,800 | — | — |
| 2017-01-24 | $19.10 | $19.43 | 289,600 | — | — |
| 2017-01-23 | $18.65 | $18.97 | 145,200 | — | — |
| 2017-01-20 | $18.61 | $18.94 | 237,800 | — | — |
| 2017-01-19 | $18.52 | $18.84 | 178,400 | — | — |
| 2017-01-18 | $18.61 | $18.93 | 215,000 | — | — |
| 2017-01-17 | $18.30 | $18.62 | 260,000 | — | — |
| 2017-01-13 | $18.94 | $19.27 | 284,200 | — | — |
| 2017-01-12 | $18.59 | $18.92 | 286,800 | — | — |
| 2017-01-11 | $19.07 | $19.40 | 383,200 | — | — |
| 2017-01-10 | $18.97 | $19.30 | 457,200 | — | — |
| 2017-01-09 | $18.66 | $18.98 | 435,000 | — | — |
| 2017-01-06 | $18.95 | $19.28 | 269,200 | — | — |
| 2017-01-05 | $18.78 | $19.11 | 265,200 | — | — |
| 2017-01-04 | $19.28 | $19.62 | 503,800 | — | — |
| 2017-01-03 | $18.81 | $19.13 | 556,000 | — | — |