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
- 2003-10-07 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 | $21.70 | $24.09 | 43,600 | — | — |
| 2017-12-28 | $21.92 | $24.33 | 40,300 | — | — |
| 2017-12-27 | $22.34 | $24.80 | 15,200 | — | — |
| 2017-12-26 | $22.37 | $24.83 | 17,800 | — | — |
| 2017-12-22 | $22.52 | $25.00 | 12,600 | — | — |
| 2017-12-21 | $23.02 | $25.55 | 15,500 | — | — |
| 2017-12-20 | $23.05 | $25.59 | 24,900 | — | — |
| 2017-12-19 | $23.14 | $25.69 | 11,500 | — | — |
| 2017-12-18 | $23.25 | $25.81 | 41,100 | — | — |
| 2017-12-15 | $23.25 | $25.81 | 69,800 | — | — |
| 2017-12-14 | $22.98 | $25.51 | 20,200 | — | — |
| 2017-12-13 | $22.74 | $25.24 | 51,500 | — | — |
| 2017-12-12 | $21.82 | $24.22 | 7,200 | — | — |
| 2017-12-11 | $21.79 | $24.19 | 45,000 | — | — |
| 2017-12-08 | $21.80 | $24.20 | 51,300 | — | — |
| 2017-12-07 | $21.33 | $23.68 | 12,400 | — | — |
| 2017-12-06 | $21.81 | $24.21 | 8,600 | — | — |
| 2017-12-05 | $21.80 | $24.20 | 27,100 | — | — |
| 2017-12-04 | $22.07 | $24.50 | 19,600 | — | — |
| 2017-12-01 | $21.70 | $24.09 | 15,900 | — | — |
| 2017-11-30 | $22.22 | $24.66 | 18,100 | — | — |
| 2017-11-29 | $22.35 | $24.81 | 55,500 | — | — |
| 2017-11-28 | $22.31 | $24.76 | 18,300 | — | — |
| 2017-11-27 | $22.02 | $24.44 | 16,100 | — | — |
| 2017-11-24 | $21.72 | $24.11 | 2,000 | — | — |
| 2017-11-22 | $21.77 | $24.16 | 7,800 | — | — |
| 2017-11-21 | $22.16 | $24.60 | 37,000 | — | — |
| 2017-11-20 | $21.99 | $24.41 | 3,100 | — | — |
| 2017-11-17 | $21.70 | $24.09 | 8,000 | — | — |
| 2017-11-16 | $21.90 | $24.31 | 22,600 | — | — |
| 2017-11-15 | $22.17 | $24.61 | 5,000 | — | — |
| 2017-11-14 | $22.38 | $24.84 | 2,100 | — | — |
| 2017-11-13 | $22.17 | $24.61 | 2,300 | — | — |
| 2017-11-10 | $22.41 | $24.88 | 700 | — | — |
| 2017-11-09 | $22.03 | $24.45 | 2,400 | — | — |
| 2017-11-08 | $22.17 | $24.61 | 5,600 | — | — |
| 2017-11-07 | $22.51 | $24.99 | 6,900 | — | — |
| 2017-11-06 | $23.49 | $26.07 | 3,300 | — | — |
| 2017-11-03 | $23.63 | $26.23 | 6,000 | — | — |
| 2017-11-02 | $23.94 | $26.57 | 2,800 | — | — |
| 2017-11-01 | $23.26 | $25.82 | 5,800 | — | — |
| 2017-10-31 | $23.49 | $26.07 | 7,100 | — | — |
| 2017-10-30 | $23.41 | $25.99 | 5,700 | — | — |
| 2017-10-27 | $24.25 | $26.92 | 8,600 | — | — |
| 2017-10-26 | $24.47 | $27.16 | 1,300 | — | — |
| 2017-10-25 | $23.98 | $26.62 | 2,500 | — | — |
| 2017-10-24 | $24.16 | $26.82 | 4,300 | — | — |
| 2017-10-23 | $24.79 | $27.52 | 2,800 | — | — |
| 2017-10-20 | $24.77 | $27.49 | 4,100 | — | — |
| 2017-10-19 | $24.19 | $26.85 | 2,400 | — | — |
| 2017-10-18 | $24.37 | $27.05 | 7,200 | — | — |
| 2017-10-17 | $24.45 | $27.14 | 4,000 | — | — |
| 2017-10-16 | $24.65 | $27.36 | 3,200 | — | — |
| 2017-10-13 | $24.00 | $26.64 | 6,700 | — | — |
| 2017-10-12 | $24.00 | $26.64 | 11,000 | — | — |
| 2017-10-11 | $24.67 | $27.38 | 14,300 | — | — |
| 2017-10-10 | $24.98 | $27.73 | 7,500 | — | — |
| 2017-10-09 | $24.45 | $27.14 | 9,600 | — | — |
| 2017-10-06 | $23.94 | $26.57 | 2,700 | — | — |
| 2017-10-05 | $23.98 | $26.62 | 9,000 | — | — |
| 2017-10-04 | $24.06 | $26.71 | 4,200 | — | — |
| 2017-10-03 | $24.11 | $26.76 | 14,700 | — | — |
| 2017-10-02 | $24.50 | $27.20 | 14,800 | — | — |
| 2017-09-29 | $24.06 | $26.71 | 47,000 | — | — |
| 2017-09-28 | $23.89 | $26.52 | 9,300 | — | — |
| 2017-09-27 | $23.50 | $26.09 | 266,900 | — | — |
| 2017-09-26 | $23.72 | $26.33 | 8,100 | — | — |
| 2017-09-25 | $23.76 | $26.37 | 55,600 | — | — |
| 2017-09-22 | $23.91 | $26.54 | 7,600 | — | — |
| 2017-09-21 | $24.59 | $27.29 | 7,800 | — | — |
| 2017-09-20 | $24.43 | $27.12 | 3,000 | — | — |
| 2017-09-19 | $24.24 | $26.91 | 3,500 | — | — |
| 2017-09-18 | $23.88 | $26.51 | 4,400 | — | — |
| 2017-09-15 | $23.50 | $26.09 | 36,200 | — | — |
| 2017-09-14 | $23.73 | $26.34 | 5,500 | — | — |
| 2017-09-13 | $24.00 | $26.64 | 3,000 | — | — |
| 2017-09-12 | $23.98 | $26.62 | 9,800 | — | — |
| 2017-09-11 | $24.27 | $26.94 | 23,200 | — | — |
| 2017-09-08 | $23.90 | $26.53 | 2,400 | — | — |
| 2017-09-07 | $23.61 | $26.21 | 8,500 | — | — |
| 2017-09-06 | $23.37 | $25.94 | 4,000 | — | — |
| 2017-09-05 | $23.17 | $25.72 | 5,400 | — | — |
| 2017-09-01 | $23.13 | $25.67 | 3,700 | — | — |
| 2017-08-31 | $23.09 | $25.63 | 14,600 | — | — |
| 2017-08-30 | $23.35 | $25.92 | 1,900 | — | — |
| 2017-08-29 | $22.98 | $25.51 | 1,900 | — | — |
| 2017-08-28 | $23.15 | $25.70 | 3,400 | — | — |
| 2017-08-25 | $23.31 | $25.87 | 4,100 | — | — |
| 2017-08-24 | $23.18 | $25.73 | 6,200 | — | — |
| 2017-08-23 | $22.87 | $25.39 | 6,100 | — | — |
| 2017-08-22 | $22.95 | $25.47 | 4,300 | — | — |
| 2017-08-21 | $22.97 | $25.50 | 23,600 | — | — |
| 2017-08-18 | $23.21 | $25.76 | 20,700 | — | — |
| 2017-08-17 | $23.27 | $25.83 | 7,500 | — | — |
| 2017-08-16 | $23.88 | $26.51 | 8,200 | — | — |
| 2017-08-15 | $23.98 | $26.62 | 4,300 | — | — |
| 2017-08-14 | $23.99 | $26.63 | 7,100 | — | — |
| 2017-08-11 | $23.28 | $25.84 | 13,300 | — | — |
| 2017-08-10 | $23.24 | $25.80 | 8,600 | — | — |
| 2017-08-09 | $23.54 | $26.13 | 4,100 | — | — |
| 2017-08-08 | $23.99 | $26.63 | 9,600 | — | — |
| 2017-08-07 | $24.08 | $26.73 | 11,000 | — | — |
| 2017-08-04 | $24.58 | $27.28 | 5,000 | — | — |
| 2017-08-03 | $23.87 | $26.50 | 5,500 | — | — |
| 2017-08-02 | $24.64 | $27.35 | 3,300 | — | — |
| 2017-08-01 | $25.00 | $27.75 | 13,300 | — | — |
| 2017-07-31 | $25.07 | $27.83 | 33,500 | — | — |
| 2017-07-28 | $24.22 | $26.88 | 29,100 | — | — |
| 2017-07-27 | $23.74 | $26.35 | 6,300 | — | — |
| 2017-07-26 | $23.90 | $26.53 | 6,000 | — | — |
| 2017-07-25 | $24.03 | $26.67 | 14,600 | — | — |
| 2017-07-24 | $23.21 | $25.76 | 3,700 | — | — |
| 2017-07-21 | $23.70 | $26.31 | 12,900 | — | — |
| 2017-07-20 | $24.05 | $26.70 | 11,600 | — | — |
| 2017-07-19 | $24.14 | $26.80 | 10,000 | — | — |
| 2017-07-18 | $24.11 | $26.76 | 12,900 | — | — |
| 2017-07-17 | $24.80 | $27.53 | 7,300 | — | — |
| 2017-07-14 | $24.91 | $27.65 | 11,400 | — | — |
| 2017-07-13 | $25.17 | $27.94 | 9,100 | — | — |
| 2017-07-12 | $25.40 | $28.19 | 16,100 | — | — |
| 2017-07-11 | $24.24 | $26.91 | 15,200 | — | — |
| 2017-07-10 | $23.71 | $26.32 | 8,200 | — | — |
| 2017-07-07 | $23.91 | $26.54 | 9,700 | — | — |
| 2017-07-06 | $23.79 | $26.41 | 8,200 | — | — |
| 2017-07-05 | $23.95 | $26.58 | 7,500 | — | — |
| 2017-07-03 | $23.92 | $26.55 | 6,500 | — | — |
| 2017-06-30 | $23.88 | $26.51 | 16,000 | — | — |
| 2017-06-29 | $24.04 | $26.68 | 24,800 | — | — |
| 2017-06-28 | $24.09 | $26.74 | 25,000 | — | — |
| 2017-06-27 | $24.22 | $26.88 | 9,300 | — | — |
| 2017-06-26 | $24.05 | $26.70 | 79,600 | — | — |
| 2017-06-23 | $23.86 | $26.48 | 777,200 | — | — |
| 2017-06-22 | $23.87 | $26.50 | 19,200 | — | — |
| 2017-06-21 | $23.98 | $26.62 | 50,800 | — | — |
| 2017-06-20 | $23.87 | $26.50 | 45,000 | — | — |
| 2017-06-19 | $23.72 | $26.33 | 39,300 | — | — |
| 2017-06-16 | $24.49 | $27.18 | 13,200 | — | — |
| 2017-06-15 | $24.80 | $27.53 | 41,500 | — | — |
| 2017-06-14 | $24.30 | $26.97 | 17,400 | — | — |
| 2017-06-13 | $24.75 | $27.47 | 20,000 | — | — |
| 2017-06-12 | $24.23 | $26.90 | 16,300 | — | — |
| 2017-06-09 | $24.75 | $27.47 | 9,800 | — | — |
| 2017-06-08 | $24.75 | $27.47 | 7,900 | — | — |
| 2017-06-07 | $24.75 | $27.47 | 6,500 | — | — |
| 2017-06-06 | $24.74 | $27.46 | 8,500 | — | — |
| 2017-06-05 | $24.92 | $27.66 | 15,700 | — | — |
| 2017-06-02 | $26.26 | $29.15 | 9,900 | — | — |
| 2017-06-01 | $24.13 | $26.78 | 16,800 | — | — |
| 2017-05-31 | $23.43 | $26.01 | 5,400 | — | — |
| 2017-05-30 | $23.50 | $26.09 | 6,000 | — | — |
| 2017-05-26 | $23.35 | $25.92 | 8,200 | — | — |
| 2017-05-25 | $23.34 | $25.91 | 15,600 | — | — |
| 2017-05-24 | $23.21 | $25.76 | 10,800 | — | — |
| 2017-05-23 | $23.34 | $25.91 | 16,400 | — | — |
| 2017-05-22 | $22.96 | $25.49 | 11,000 | — | — |
| 2017-05-19 | $22.70 | $25.20 | 7,700 | — | — |
| 2017-05-18 | $22.53 | $25.01 | 5,600 | — | — |
| 2017-05-17 | $22.27 | $24.72 | 9,700 | — | — |
| 2017-05-16 | $22.65 | $25.14 | 7,500 | — | — |
| 2017-05-15 | $22.59 | $25.07 | 3,600 | — | — |
| 2017-05-12 | $22.48 | $24.95 | 60,500 | — | — |
| 2017-05-11 | $23.24 | $25.80 | 14,900 | — | — |
| 2017-05-10 | $22.98 | $25.51 | 6,200 | — | — |
| 2017-05-09 | $23.00 | $25.53 | 5,300 | — | — |
| 2017-05-08 | $23.34 | $25.91 | 19,200 | — | — |
| 2017-05-05 | $22.95 | $25.47 | 7,800 | — | — |
| 2017-05-04 | $22.95 | $25.47 | 6,700 | — | — |
| 2017-05-03 | $22.50 | $24.98 | 9,200 | — | — |
| 2017-05-02 | $22.10 | $24.53 | 1,400 | — | — |
| 2017-05-01 | $22.21 | $24.65 | 14,200 | — | — |
| 2017-04-28 | $22.13 | $24.56 | 4,200 | — | — |
| 2017-04-27 | $22.10 | $24.53 | 3,300 | — | — |
| 2017-04-26 | $21.98 | $24.40 | 37,700 | — | — |
| 2017-04-25 | $22.31 | $24.76 | 34,200 | — | — |
| 2017-04-24 | $21.70 | $24.09 | 12,300 | — | — |
| 2017-04-21 | $21.50 | $23.87 | 52,900 | — | — |
| 2017-04-20 | $20.36 | $22.60 | 6,000 | — | — |
| 2017-04-19 | $20.50 | $22.76 | 4,800 | — | — |
| 2017-04-18 | $20.42 | $22.67 | 11,400 | — | — |
| 2017-04-17 | $21.00 | $23.31 | 2,800 | — | — |
| 2017-04-13 | $20.99 | $23.30 | 6,300 | — | — |
| 2017-04-12 | $21.18 | $23.51 | 3,900 | — | — |
| 2017-04-11 | $21.00 | $23.31 | 5,300 | — | — |
| 2017-04-10 | $21.15 | $23.48 | 4,000 | — | — |
| 2017-04-07 | $21.35 | $23.70 | 5,900 | — | — |
| 2017-04-06 | $20.95 | $23.25 | 3,400 | — | — |
| 2017-04-05 | $20.56 | $22.82 | 7,600 | — | — |
| 2017-04-04 | $20.75 | $23.03 | 3,700 | — | — |
| 2017-04-03 | $21.03 | $23.34 | 5,300 | — | — |
| 2017-03-31 | $21.04 | $23.35 | 6,900 | — | — |
| 2017-03-30 | $21.07 | $23.39 | 34,500 | — | — |
| 2017-03-29 | $20.83 | $23.12 | 17,200 | — | — |
| 2017-03-28 | $20.57 | $22.83 | 12,500 | — | — |
| 2017-03-27 | $20.81 | $23.10 | 27,900 | — | — |
| 2017-03-24 | $20.50 | $22.76 | 7,900 | — | — |
| 2017-03-23 | $20.40 | $22.64 | 4,200 | — | — |
| 2017-03-22 | $20.54 | $22.80 | 4,500 | — | — |
| 2017-03-21 | $20.45 | $22.70 | 6,200 | — | — |
| 2017-03-20 | $20.91 | $23.21 | 13,000 | — | — |
| 2017-03-17 | $20.70 | $22.98 | 28,900 | — | — |
| 2017-03-16 | $21.13 | $23.45 | 1,100 | — | — |
| 2017-03-15 | $21.20 | $23.53 | 2,600 | — | — |
| 2017-03-14 | $21.23 | $23.57 | 3,500 | — | — |
| 2017-03-13 | $21.11 | $23.43 | 76,000 | — | — |
| 2017-03-10 | $21.13 | $23.45 | 12,300 | — | — |
| 2017-03-09 | $21.26 | $23.60 | 1,700 | — | — |
| 2017-03-08 | $21.55 | $23.92 | 4,700 | — | — |
| 2017-03-07 | $21.65 | $24.03 | 1,100 | — | — |
| 2017-03-06 | $21.65 | $24.03 | 2,800 | — | — |
| 2017-03-03 | $21.58 | $23.95 | 15,300 | — | — |
| 2017-03-02 | $21.19 | $23.52 | 3,800 | — | — |
| 2017-03-01 | $21.46 | $23.82 | 8,000 | — | — |
| 2017-02-28 | $21.13 | $23.45 | 4,300 | — | — |
| 2017-02-27 | $21.25 | $23.59 | 14,100 | — | — |
| 2017-02-24 | $20.51 | $22.77 | 26,500 | — | — |
| 2017-02-23 | $21.72 | $24.11 | 20,200 | — | — |
| 2017-02-22 | $21.68 | $24.06 | 24,600 | — | — |
| 2017-02-21 | $21.89 | $24.30 | 27,100 | — | — |
| 2017-02-17 | $21.65 | $24.03 | 31,900 | — | — |
| 2017-02-16 | $21.81 | $24.21 | 15,900 | — | — |
| 2017-02-15 | $22.06 | $24.49 | 11,600 | — | — |
| 2017-02-14 | $22.00 | $24.42 | 16,400 | — | — |
| 2017-02-13 | $21.67 | $24.05 | 20,000 | — | — |
| 2017-02-10 | $21.82 | $24.22 | 6,200 | — | — |
| 2017-02-09 | $22.09 | $24.52 | 17,500 | — | — |
| 2017-02-08 | $21.85 | $24.25 | 11,100 | — | — |
| 2017-02-07 | $21.85 | $24.25 | 27,900 | — | — |
| 2017-02-06 | $21.89 | $24.30 | 18,100 | — | — |
| 2017-02-03 | $21.76 | $24.15 | 4,600 | — | — |
| 2017-02-02 | $22.20 | $24.64 | 7,700 | — | — |
| 2017-02-01 | $22.39 | $24.85 | 17,100 | — | — |
| 2017-01-31 | $22.30 | $24.75 | 61,300 | — | — |
| 2017-01-30 | $21.72 | $24.11 | 35,200 | — | — |
| 2017-01-27 | $21.74 | $24.13 | 12,700 | — | — |
| 2017-01-26 | $21.57 | $23.94 | 60,100 | — | — |
| 2017-01-25 | $21.20 | $23.53 | 345,900 | — | — |
| 2017-01-24 | $20.15 | $22.37 | 38,000 | — | — |
| 2017-01-23 | $19.00 | $21.09 | 12,400 | — | — |
| 2017-01-20 | $19.00 | $21.09 | 3,400 | — | — |
| 2017-01-19 | $19.00 | $21.09 | 6,200 | — | — |
| 2017-01-18 | $18.93 | $21.01 | 14,500 | — | — |
| 2017-01-17 | $18.70 | $20.76 | 1,500 | — | — |
| 2017-01-13 | $18.57 | $20.61 | 400 | — | — |
| 2017-01-12 | $18.75 | $20.81 | 0 | — | — |
| 2017-01-11 | $18.75 | $20.81 | 600 | — | — |
| 2017-01-10 | $18.55 | $20.59 | 4,800 | — | — |
| 2017-01-09 | $19.15 | $21.26 | 0 | — | — |
| 2017-01-06 | $19.15 | $21.26 | 200 | — | — |
| 2017-01-05 | $19.10 | $21.20 | 0 | — | — |
| 2017-01-04 | $19.10 | $21.20 | 200 | — | — |
| 2017-01-03 | $18.56 | $20.60 | 0 | — | — |