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
- 2010-02-09 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 | $20.21 | $41.75 | 294,600 | — | — |
| 2017-12-28 | $20.11 | $41.55 | 162,400 | — | — |
| 2017-12-27 | $20.16 | $41.65 | 146,200 | — | — |
| 2017-12-26 | $20.09 | $41.50 | 117,700 | — | — |
| 2017-12-22 | $20.15 | $41.63 | 139,600 | — | — |
| 2017-12-21 | $20.25 | $41.83 | 315,000 | — | — |
| 2017-12-20 | $20.08 | $41.48 | 509,900 | — | — |
| 2017-12-19 | $20.40 | $41.32 | 297,300 | — | — |
| 2017-12-18 | $20.40 | $41.32 | 273,900 | — | — |
| 2017-12-15 | $20.37 | $41.26 | 319,800 | — | — |
| 2017-12-14 | $20.28 | $41.07 | 186,500 | — | — |
| 2017-12-13 | $20.44 | $41.40 | 229,000 | — | — |
| 2017-12-12 | $20.44 | $41.40 | 235,400 | — | — |
| 2017-12-11 | $20.75 | $42.03 | 198,900 | — | — |
| 2017-12-08 | $20.81 | $42.15 | 140,100 | — | — |
| 2017-12-07 | $20.69 | $41.91 | 156,000 | — | — |
| 2017-12-06 | $20.92 | $42.37 | 220,400 | — | — |
| 2017-12-05 | $20.88 | $42.29 | 162,500 | — | — |
| 2017-12-04 | $21.25 | $43.04 | 217,300 | — | — |
| 2017-12-01 | $21.31 | $43.16 | 255,500 | — | — |
| 2017-11-30 | $21.38 | $43.30 | 160,100 | — | — |
| 2017-11-29 | $21.41 | $43.36 | 359,000 | — | — |
| 2017-11-28 | $21.97 | $44.50 | 247,800 | — | — |
| 2017-11-27 | $21.99 | $44.54 | 65,100 | — | — |
| 2017-11-24 | $22.02 | $44.60 | 41,600 | — | — |
| 2017-11-22 | $22.01 | $44.58 | 66,600 | — | — |
| 2017-11-21 | $21.69 | $43.93 | 60,900 | — | — |
| 2017-11-20 | $21.77 | $44.09 | 95,400 | — | — |
| 2017-11-17 | $21.94 | $44.44 | 57,300 | — | — |
| 2017-11-16 | $21.92 | $44.40 | 81,900 | — | — |
| 2017-11-15 | $21.90 | $44.36 | 63,100 | — | — |
| 2017-11-14 | $22.12 | $44.80 | 77,600 | — | — |
| 2017-11-13 | $22.19 | $44.94 | 148,500 | — | — |
| 2017-11-10 | $21.70 | $43.95 | 105,100 | — | — |
| 2017-11-09 | $21.83 | $44.21 | 116,700 | — | — |
| 2017-11-08 | $22.46 | $45.49 | 120,000 | — | — |
| 2017-11-07 | $21.78 | $44.11 | 119,600 | — | — |
| 2017-11-06 | $21.77 | $44.09 | 141,000 | — | — |
| 2017-11-03 | $21.38 | $43.30 | 52,600 | — | — |
| 2017-11-02 | $21.10 | $42.74 | 93,800 | — | — |
| 2017-11-01 | $21.22 | $42.98 | 56,800 | — | — |
| 2017-10-31 | $21.21 | $42.96 | 95,200 | — | — |
| 2017-10-30 | $21.33 | $43.20 | 56,900 | — | — |
| 2017-10-27 | $21.51 | $43.57 | 66,000 | — | — |
| 2017-10-26 | $21.29 | $43.12 | 37,500 | — | — |
| 2017-10-25 | $21.29 | $43.12 | 66,600 | — | — |
| 2017-10-24 | $21.65 | $43.85 | 87,200 | — | — |
| 2017-10-23 | $21.56 | $43.67 | 87,400 | — | — |
| 2017-10-20 | $21.47 | $43.48 | 42,200 | — | — |
| 2017-10-19 | $21.32 | $43.18 | 52,600 | — | — |
| 2017-10-18 | $21.53 | $43.61 | 54,800 | — | — |
| 2017-10-17 | $21.44 | $43.42 | 47,500 | — | — |
| 2017-10-16 | $21.69 | $43.93 | 54,900 | — | — |
| 2017-10-13 | $21.66 | $43.87 | 78,900 | — | — |
| 2017-10-12 | $21.47 | $43.48 | 57,000 | — | — |
| 2017-10-11 | $21.72 | $43.99 | 66,600 | — | — |
| 2017-10-10 | $21.56 | $43.67 | 70,900 | — | — |
| 2017-10-09 | $21.57 | $43.69 | 44,000 | — | — |
| 2017-10-06 | $21.73 | $44.01 | 76,900 | — | — |
| 2017-10-05 | $21.81 | $44.17 | 56,500 | — | — |
| 2017-10-04 | $21.76 | $44.07 | 106,200 | — | — |
| 2017-10-03 | $21.61 | $43.77 | 123,800 | — | — |
| 2017-10-02 | $21.56 | $43.67 | 109,500 | — | — |
| 2017-09-29 | $21.64 | $43.83 | 144,600 | — | — |
| 2017-09-28 | $21.62 | $43.79 | 141,800 | — | — |
| 2017-09-27 | $21.24 | $43.02 | 62,200 | — | — |
| 2017-09-26 | $21.12 | $42.78 | 104,300 | — | — |
| 2017-09-25 | $20.79 | $42.11 | 150,800 | — | — |
| 2017-09-22 | $20.62 | $41.76 | 103,900 | — | — |
| 2017-09-21 | $20.44 | $41.40 | 129,700 | — | — |
| 2017-09-20 | $20.40 | $41.32 | 146,900 | — | — |
| 2017-09-19 | $20.65 | $41.01 | 171,300 | — | — |
| 2017-09-18 | $20.63 | $40.97 | 144,000 | — | — |
| 2017-09-15 | $20.80 | $41.31 | 130,000 | — | — |
| 2017-09-14 | $20.81 | $41.33 | 61,500 | — | — |
| 2017-09-13 | $20.89 | $41.49 | 104,100 | — | — |
| 2017-09-12 | $20.92 | $41.55 | 80,100 | — | — |
| 2017-09-11 | $21.14 | $41.99 | 83,200 | — | — |
| 2017-09-08 | $21.19 | $42.09 | 84,700 | — | — |
| 2017-09-07 | $21.31 | $42.32 | 58,600 | — | — |
| 2017-09-06 | $21.38 | $42.46 | 106,200 | — | — |
| 2017-09-05 | $21.40 | $42.50 | 87,900 | — | — |
| 2017-09-01 | $21.52 | $42.74 | 136,300 | — | — |
| 2017-08-31 | $21.37 | $42.44 | 144,500 | — | — |
| 2017-08-30 | $21.63 | $42.96 | 27,200 | — | — |
| 2017-08-29 | $21.87 | $43.44 | 111,000 | — | — |
| 2017-08-28 | $21.70 | $43.10 | 93,100 | — | — |
| 2017-08-25 | $21.50 | $42.70 | 80,400 | — | — |
| 2017-08-24 | $21.53 | $42.76 | 86,500 | — | — |
| 2017-08-23 | $21.55 | $42.80 | 76,700 | — | — |
| 2017-08-22 | $21.85 | $43.40 | 61,800 | — | — |
| 2017-08-21 | $21.74 | $43.18 | 67,300 | — | — |
| 2017-08-18 | $21.36 | $42.42 | 39,300 | — | — |
| 2017-08-17 | $21.41 | $42.52 | 58,600 | — | — |
| 2017-08-16 | $21.41 | $42.52 | 86,600 | — | — |
| 2017-08-15 | $21.44 | $42.58 | 119,900 | — | — |
| 2017-08-14 | $21.42 | $42.54 | 67,600 | — | — |
| 2017-08-11 | $21.42 | $42.54 | 131,000 | — | — |
| 2017-08-10 | $21.71 | $43.12 | 50,400 | — | — |
| 2017-08-09 | $21.88 | $43.46 | 87,000 | — | — |
| 2017-08-08 | $21.97 | $43.64 | 61,500 | — | — |
| 2017-08-07 | $21.99 | $43.68 | 55,400 | — | — |
| 2017-08-04 | $22.07 | $43.83 | 45,000 | — | — |
| 2017-08-03 | $22.00 | $43.70 | 78,800 | — | — |
| 2017-08-02 | $22.08 | $43.85 | 61,900 | — | — |
| 2017-08-01 | $22.06 | $43.81 | 82,100 | — | — |
| 2017-07-31 | $21.85 | $43.40 | 93,800 | — | — |
| 2017-07-28 | $21.85 | $43.40 | 62,700 | — | — |
| 2017-07-27 | $21.87 | $43.44 | 62,200 | — | — |
| 2017-07-26 | $21.95 | $43.60 | 63,500 | — | — |
| 2017-07-25 | $21.83 | $43.36 | 86,600 | — | — |
| 2017-07-24 | $21.78 | $43.26 | 97,000 | — | — |
| 2017-07-21 | $21.92 | $43.54 | 112,300 | — | — |
| 2017-07-20 | $21.95 | $43.60 | 90,700 | — | — |
| 2017-07-19 | $21.90 | $43.50 | 63,100 | — | — |
| 2017-07-18 | $22.00 | $43.70 | 98,900 | — | — |
| 2017-07-17 | $21.80 | $43.30 | 34,700 | — | — |
| 2017-07-14 | $21.79 | $43.28 | 39,100 | — | — |
| 2017-07-13 | $21.91 | $43.52 | 99,800 | — | — |
| 2017-07-12 | $21.84 | $43.38 | 78,900 | — | — |
| 2017-07-11 | $21.79 | $43.28 | 75,500 | — | — |
| 2017-07-10 | $22.08 | $43.85 | 118,500 | — | — |
| 2017-07-07 | $21.84 | $43.38 | 138,200 | — | — |
| 2017-07-06 | $21.78 | $43.26 | 104,500 | — | — |
| 2017-07-05 | $21.64 | $42.98 | 113,500 | — | — |
| 2017-07-03 | $21.90 | $43.50 | 51,900 | — | — |
| 2017-06-30 | $21.87 | $43.44 | 107,800 | — | — |
| 2017-06-29 | $21.80 | $43.30 | 106,000 | — | — |
| 2017-06-28 | $21.67 | $43.04 | 71,500 | — | — |
| 2017-06-27 | $21.62 | $42.94 | 103,700 | — | — |
| 2017-06-26 | $21.80 | $43.30 | 113,500 | — | — |
| 2017-06-23 | $21.73 | $43.16 | 104,800 | — | — |
| 2017-06-22 | $21.52 | $42.74 | 140,300 | — | — |
| 2017-06-21 | $21.66 | $43.02 | 63,700 | — | — |
| 2017-06-20 | $21.62 | $42.94 | 103,200 | — | — |
| 2017-06-19 | $21.95 | $42.80 | 173,600 | — | — |
| 2017-06-16 | $21.78 | $42.47 | 157,700 | — | — |
| 2017-06-15 | $21.81 | $42.53 | 105,900 | — | — |
| 2017-06-14 | $21.95 | $42.80 | 111,200 | — | — |
| 2017-06-13 | $22.12 | $43.13 | 118,000 | — | — |
| 2017-06-12 | $22.03 | $42.96 | 130,600 | — | — |
| 2017-06-09 | $21.95 | $42.80 | 60,100 | — | — |
| 2017-06-08 | $21.48 | $41.89 | 62,400 | — | — |
| 2017-06-07 | $21.53 | $41.98 | 33,400 | — | — |
| 2017-06-06 | $21.66 | $42.24 | 50,500 | — | — |
| 2017-06-05 | $21.70 | $42.31 | 80,000 | — | — |
| 2017-06-02 | $21.73 | $42.37 | 64,600 | — | — |
| 2017-06-01 | $21.72 | $42.35 | 100,200 | — | — |
| 2017-05-31 | $21.61 | $42.14 | 160,900 | — | — |
| 2017-05-30 | $21.65 | $42.22 | 196,800 | — | — |
| 2017-05-26 | $21.92 | $42.74 | 32,500 | — | — |
| 2017-05-25 | $21.92 | $42.74 | 65,500 | — | — |
| 2017-05-24 | $22.04 | $42.98 | 54,600 | — | — |
| 2017-05-23 | $21.84 | $42.59 | 51,800 | — | — |
| 2017-05-22 | $21.71 | $42.33 | 63,300 | — | — |
| 2017-05-19 | $21.50 | $41.92 | 118,400 | — | — |
| 2017-05-18 | $21.56 | $42.04 | 73,100 | — | — |
| 2017-05-17 | $21.69 | $42.29 | 174,000 | — | — |
| 2017-05-16 | $22.13 | $43.15 | 68,400 | — | — |
| 2017-05-15 | $22.09 | $43.07 | 116,900 | — | — |
| 2017-05-12 | $21.91 | $42.72 | 131,000 | — | — |
| 2017-05-11 | $21.87 | $42.65 | 91,100 | — | — |
| 2017-05-10 | $21.50 | $41.92 | 73,500 | — | — |
| 2017-05-09 | $21.47 | $41.87 | 75,400 | — | — |
| 2017-05-08 | $21.63 | $42.18 | 93,500 | — | — |
| 2017-05-05 | $21.58 | $42.08 | 90,200 | — | — |
| 2017-05-04 | $21.13 | $41.20 | 264,100 | — | — |
| 2017-05-03 | $21.75 | $42.41 | 302,900 | — | — |
| 2017-05-02 | $22.58 | $44.03 | 121,200 | — | — |
| 2017-05-01 | $22.54 | $43.95 | 177,300 | — | — |
| 2017-04-28 | $22.81 | $44.48 | 89,400 | — | — |
| 2017-04-27 | $22.91 | $44.67 | 61,900 | — | — |
| 2017-04-26 | $22.82 | $44.50 | 103,400 | — | — |
| 2017-04-25 | $22.82 | $44.50 | 110,400 | — | — |
| 2017-04-24 | $22.70 | $44.26 | 116,400 | — | — |
| 2017-04-21 | $22.55 | $43.97 | 81,900 | — | — |
| 2017-04-20 | $22.54 | $43.95 | 71,900 | — | — |
| 2017-04-19 | $22.44 | $43.76 | 53,600 | — | — |
| 2017-04-18 | $22.62 | $44.11 | 87,600 | — | — |
| 2017-04-17 | $22.56 | $43.99 | 88,600 | — | — |
| 2017-04-13 | $22.56 | $43.99 | 62,600 | — | — |
| 2017-04-12 | $22.59 | $44.05 | 41,900 | — | — |
| 2017-04-11 | $22.67 | $44.21 | 99,200 | — | — |
| 2017-04-10 | $22.58 | $44.03 | 72,000 | — | — |
| 2017-04-07 | $22.67 | $44.21 | 100,400 | — | — |
| 2017-04-06 | $22.79 | $44.44 | 111,500 | — | — |
| 2017-04-05 | $22.69 | $44.24 | 129,200 | — | — |
| 2017-04-04 | $22.72 | $44.30 | 135,400 | — | — |
| 2017-04-03 | $22.65 | $44.17 | 140,600 | — | — |
| 2017-03-31 | $22.61 | $44.09 | 268,500 | — | — |
| 2017-03-30 | $22.50 | $43.87 | 167,200 | — | — |
| 2017-03-29 | $22.18 | $43.25 | 89,500 | — | — |
| 2017-03-28 | $22.03 | $42.96 | 203,800 | — | — |
| 2017-03-27 | $21.91 | $42.72 | 96,000 | — | — |
| 2017-03-24 | $21.82 | $42.55 | 59,200 | — | — |
| 2017-03-23 | $21.81 | $42.53 | 107,400 | — | — |
| 2017-03-22 | $21.73 | $42.37 | 122,700 | — | — |
| 2017-03-21 | $21.75 | $42.41 | 100,500 | — | — |
| 2017-03-20 | $22.30 | $42.70 | 198,800 | — | — |
| 2017-03-17 | $22.22 | $42.55 | 116,700 | — | — |
| 2017-03-16 | $22.12 | $42.36 | 205,800 | — | — |
| 2017-03-15 | $22.20 | $42.51 | 177,200 | — | — |
| 2017-03-14 | $21.99 | $42.11 | 50,200 | — | — |
| 2017-03-13 | $22.26 | $42.63 | 54,600 | — | — |
| 2017-03-10 | $22.20 | $42.51 | 67,900 | — | — |
| 2017-03-09 | $21.75 | $41.65 | 68,400 | — | — |
| 2017-03-08 | $22.01 | $42.15 | 97,300 | — | — |
| 2017-03-07 | $22.16 | $42.44 | 70,000 | — | — |
| 2017-03-06 | $22.22 | $42.55 | 116,200 | — | — |
| 2017-03-03 | $22.12 | $42.36 | 88,100 | — | — |
| 2017-03-02 | $22.17 | $42.46 | 147,800 | — | — |
| 2017-03-01 | $22.46 | $43.01 | 157,000 | — | — |
| 2017-02-28 | $22.27 | $42.65 | 194,700 | — | — |
| 2017-02-27 | $22.18 | $42.47 | 120,400 | — | — |
| 2017-02-24 | $21.82 | $41.78 | 192,100 | — | — |
| 2017-02-23 | $22.24 | $42.59 | 171,900 | — | — |
| 2017-02-22 | $22.27 | $42.65 | 91,300 | — | — |
| 2017-02-21 | $22.40 | $42.90 | 122,600 | — | — |
| 2017-02-17 | $22.13 | $42.38 | 81,000 | — | — |
| 2017-02-16 | $22.00 | $42.13 | 77,400 | — | — |
| 2017-02-15 | $22.08 | $42.28 | 68,200 | — | — |
| 2017-02-14 | $22.08 | $42.28 | 85,800 | — | — |
| 2017-02-13 | $21.87 | $41.88 | 89,800 | — | — |
| 2017-02-10 | $21.83 | $41.80 | 68,300 | — | — |
| 2017-02-09 | $21.80 | $41.75 | 88,600 | — | — |
| 2017-02-08 | $21.91 | $41.96 | 104,100 | — | — |
| 2017-02-07 | $21.85 | $41.84 | 79,800 | — | — |
| 2017-02-06 | $21.85 | $41.84 | 101,100 | — | — |
| 2017-02-03 | $21.63 | $41.42 | 123,800 | — | — |
| 2017-02-02 | $21.41 | $41.00 | 79,400 | — | — |
| 2017-02-01 | $21.50 | $41.17 | 83,500 | — | — |
| 2017-01-31 | $21.22 | $40.64 | 99,600 | — | — |
| 2017-01-30 | $21.50 | $41.17 | 81,200 | — | — |
| 2017-01-27 | $21.48 | $41.13 | 85,300 | — | — |
| 2017-01-26 | $21.49 | $41.15 | 47,500 | — | — |
| 2017-01-25 | $21.48 | $41.13 | 78,600 | — | — |
| 2017-01-24 | $21.24 | $40.67 | 63,800 | — | — |
| 2017-01-23 | $21.30 | $40.79 | 79,000 | — | — |
| 2017-01-20 | $21.25 | $40.69 | 48,200 | — | — |
| 2017-01-19 | $21.22 | $40.64 | 85,900 | — | — |
| 2017-01-18 | $21.43 | $41.04 | 46,200 | — | — |
| 2017-01-17 | $21.35 | $40.88 | 103,200 | — | — |
| 2017-01-13 | $21.38 | $40.94 | 78,200 | — | — |
| 2017-01-12 | $21.22 | $40.64 | 56,600 | — | — |
| 2017-01-11 | $21.22 | $40.64 | 67,000 | — | — |
| 2017-01-10 | $21.22 | $40.64 | 78,500 | — | — |
| 2017-01-09 | $21.24 | $40.67 | 77,900 | — | — |
| 2017-01-06 | $21.33 | $40.85 | 81,100 | — | — |
| 2017-01-05 | $21.53 | $41.23 | 182,600 | — | — |
| 2017-01-04 | $21.67 | $41.50 | 348,300 | — | — |
| 2017-01-03 | $21.09 | $40.39 | 180,300 | — | — |