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
- 1997-10-10 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 | $22.86 | $22.86 | 180,800 | — | — |
| 2017-12-28 | $23.37 | $23.37 | 109,900 | — | — |
| 2017-12-27 | $23.82 | $23.82 | 348,700 | — | — |
| 2017-12-26 | $23.66 | $23.66 | 290,700 | — | — |
| 2017-12-22 | $23.82 | $23.82 | 146,400 | — | — |
| 2017-12-21 | $24.50 | $24.50 | 174,600 | — | — |
| 2017-12-20 | $24.68 | $24.68 | 182,200 | — | — |
| 2017-12-19 | $24.42 | $24.42 | 299,100 | — | — |
| 2017-12-18 | $24.62 | $24.62 | 758,800 | — | — |
| 2017-12-15 | $23.73 | $23.73 | 467,000 | — | — |
| 2017-12-14 | $22.72 | $22.72 | 417,600 | — | — |
| 2017-12-13 | $22.66 | $22.66 | 580,500 | — | — |
| 2017-12-12 | $23.99 | $23.99 | 960,400 | — | — |
| 2017-12-11 | $21.34 | $21.34 | 156,600 | — | — |
| 2017-12-08 | $21.60 | $21.60 | 96,700 | — | — |
| 2017-12-07 | $21.59 | $21.59 | 390,600 | — | — |
| 2017-12-06 | $21.26 | $21.26 | 142,400 | — | — |
| 2017-12-05 | $21.60 | $21.60 | 111,300 | — | — |
| 2017-12-04 | $21.78 | $21.78 | 162,300 | — | — |
| 2017-12-01 | $21.88 | $21.88 | 199,200 | — | — |
| 2017-11-30 | $22.82 | $22.82 | 247,000 | — | — |
| 2017-11-29 | $23.14 | $23.14 | 177,500 | — | — |
| 2017-11-28 | $23.05 | $23.05 | 158,500 | — | — |
| 2017-11-27 | $22.69 | $22.69 | 339,800 | — | — |
| 2017-11-24 | $22.47 | $22.47 | 83,900 | — | — |
| 2017-11-22 | $22.34 | $22.34 | 158,100 | — | — |
| 2017-11-21 | $22.77 | $22.77 | 99,000 | — | — |
| 2017-11-20 | $22.20 | $22.20 | 701,800 | — | — |
| 2017-11-17 | $21.63 | $21.63 | 133,000 | — | — |
| 2017-11-16 | $21.70 | $21.70 | 351,300 | — | — |
| 2017-11-15 | $20.83 | $20.83 | 493,000 | — | — |
| 2017-11-14 | $21.75 | $21.75 | 193,500 | — | — |
| 2017-11-13 | $21.76 | $21.76 | 99,100 | — | — |
| 2017-11-10 | $21.58 | $21.58 | 120,300 | — | — |
| 2017-11-09 | $21.50 | $21.50 | 108,400 | — | — |
| 2017-11-08 | $21.81 | $21.81 | 110,100 | — | — |
| 2017-11-07 | $21.89 | $21.89 | 146,100 | — | — |
| 2017-11-06 | $22.13 | $22.13 | 151,100 | — | — |
| 2017-11-03 | $22.23 | $22.23 | 245,800 | — | — |
| 2017-11-02 | $21.57 | $21.57 | 223,100 | — | — |
| 2017-11-01 | $22.20 | $22.20 | 267,600 | — | — |
| 2017-10-31 | $22.74 | $22.74 | 353,900 | — | — |
| 2017-10-30 | $21.63 | $21.63 | 101,200 | — | — |
| 2017-10-27 | $22.21 | $22.21 | 95,800 | — | — |
| 2017-10-26 | $22.33 | $22.33 | 62,700 | — | — |
| 2017-10-25 | $22.51 | $22.51 | 185,500 | — | — |
| 2017-10-24 | $22.37 | $22.37 | 185,200 | — | — |
| 2017-10-23 | $22.07 | $22.07 | 65,400 | — | — |
| 2017-10-20 | $22.20 | $22.20 | 112,600 | — | — |
| 2017-10-19 | $22.39 | $22.39 | 139,500 | — | — |
| 2017-10-18 | $22.70 | $22.70 | 272,600 | — | — |
| 2017-10-17 | $22.12 | $22.12 | 132,900 | — | — |
| 2017-10-16 | $22.10 | $22.10 | 171,100 | — | — |
| 2017-10-13 | $22.04 | $22.04 | 157,500 | — | — |
| 2017-10-12 | $21.86 | $21.86 | 142,300 | — | — |
| 2017-10-11 | $21.80 | $21.80 | 156,000 | — | — |
| 2017-10-10 | $21.68 | $21.68 | 196,600 | — | — |
| 2017-10-09 | $21.54 | $21.54 | 216,600 | — | — |
| 2017-10-06 | $21.38 | $21.38 | 249,300 | — | — |
| 2017-10-05 | $22.18 | $22.18 | 255,700 | — | — |
| 2017-10-04 | $21.99 | $21.99 | 305,800 | — | — |
| 2017-10-03 | $21.15 | $21.15 | 233,400 | — | — |
| 2017-10-02 | $20.59 | $20.59 | 249,800 | — | — |
| 2017-09-29 | $19.81 | $19.81 | 118,400 | — | — |
| 2017-09-28 | $19.57 | $19.57 | 129,200 | — | — |
| 2017-09-27 | $19.55 | $19.55 | 148,700 | — | — |
| 2017-09-26 | $19.50 | $19.50 | 147,700 | — | — |
| 2017-09-25 | $19.16 | $19.16 | 193,100 | — | — |
| 2017-09-22 | $18.62 | $18.62 | 91,900 | — | — |
| 2017-09-21 | $18.20 | $18.20 | 81,800 | — | — |
| 2017-09-20 | $17.97 | $17.97 | 135,200 | — | — |
| 2017-09-19 | $18.29 | $18.29 | 129,100 | — | — |
| 2017-09-18 | $17.81 | $17.81 | 252,300 | — | — |
| 2017-09-15 | $18.01 | $18.01 | 233,400 | — | — |
| 2017-09-14 | $17.44 | $17.44 | 115,900 | — | — |
| 2017-09-13 | $17.32 | $17.32 | 116,700 | — | — |
| 2017-09-12 | $17.10 | $17.10 | 67,700 | — | — |
| 2017-09-11 | $16.73 | $16.73 | 181,400 | — | — |
| 2017-09-08 | $16.61 | $16.61 | 158,200 | — | — |
| 2017-09-07 | $16.57 | $16.57 | 97,400 | — | — |
| 2017-09-06 | $16.51 | $16.51 | 77,100 | — | — |
| 2017-09-05 | $16.34 | $16.34 | 56,300 | — | — |
| 2017-09-01 | $16.76 | $16.76 | 78,500 | — | — |
| 2017-08-31 | $16.56 | $16.56 | 186,300 | — | — |
| 2017-08-30 | $16.35 | $16.35 | 78,000 | — | — |
| 2017-08-29 | $16.30 | $16.30 | 70,100 | — | — |
| 2017-08-28 | $16.32 | $16.32 | 143,200 | — | — |
| 2017-08-25 | $16.17 | $16.17 | 169,900 | — | — |
| 2017-08-24 | $16.01 | $16.01 | 148,700 | — | — |
| 2017-08-23 | $16.00 | $16.00 | 73,400 | — | — |
| 2017-08-22 | $16.06 | $16.06 | 84,000 | — | — |
| 2017-08-21 | $16.15 | $16.15 | 286,100 | — | — |
| 2017-08-18 | $16.19 | $16.19 | 134,700 | — | — |
| 2017-08-17 | $16.10 | $16.10 | 125,700 | — | — |
| 2017-08-16 | $16.44 | $16.44 | 74,500 | — | — |
| 2017-08-15 | $16.38 | $16.38 | 103,000 | — | — |
| 2017-08-14 | $16.55 | $16.55 | 137,600 | — | — |
| 2017-08-11 | $16.29 | $16.29 | 76,500 | — | — |
| 2017-08-10 | $16.56 | $16.56 | 62,500 | — | — |
| 2017-08-09 | $16.75 | $16.75 | 107,500 | — | — |
| 2017-08-08 | $16.84 | $16.84 | 96,200 | — | — |
| 2017-08-07 | $16.98 | $16.98 | 128,000 | — | — |
| 2017-08-04 | $16.84 | $16.84 | 133,300 | — | — |
| 2017-08-03 | $16.97 | $16.97 | 291,800 | — | — |
| 2017-08-02 | $15.13 | $15.13 | 79,500 | — | — |
| 2017-08-01 | $15.29 | $15.29 | 83,700 | — | — |
| 2017-07-31 | $15.26 | $15.26 | 86,100 | — | — |
| 2017-07-28 | $15.28 | $15.28 | 67,300 | — | — |
| 2017-07-27 | $15.55 | $15.55 | 93,600 | — | — |
| 2017-07-26 | $15.61 | $15.61 | 61,200 | — | — |
| 2017-07-25 | $15.75 | $15.75 | 62,900 | — | — |
| 2017-07-24 | $15.72 | $15.72 | 119,500 | — | — |
| 2017-07-21 | $15.48 | $15.48 | 188,200 | — | — |
| 2017-07-20 | $16.21 | $16.21 | 81,700 | — | — |
| 2017-07-19 | $16.02 | $16.02 | 76,300 | — | — |
| 2017-07-18 | $15.69 | $15.69 | 76,200 | — | — |
| 2017-07-17 | $15.66 | $15.66 | 85,300 | — | — |
| 2017-07-14 | $15.44 | $15.44 | 66,700 | — | — |
| 2017-07-13 | $15.30 | $15.30 | 96,100 | — | — |
| 2017-07-12 | $15.30 | $15.30 | 122,800 | — | — |
| 2017-07-11 | $15.40 | $15.40 | 135,100 | — | — |
| 2017-07-10 | $15.34 | $15.34 | 83,700 | — | — |
| 2017-07-07 | $15.19 | $15.19 | 153,100 | — | — |
| 2017-07-06 | $14.78 | $14.78 | 173,000 | — | — |
| 2017-07-05 | $15.21 | $15.21 | 78,900 | — | — |
| 2017-07-03 | $15.57 | $15.57 | 32,700 | — | — |
| 2017-06-30 | $15.41 | $15.41 | 68,800 | — | — |
| 2017-06-29 | $15.39 | $15.39 | 131,800 | — | — |
| 2017-06-28 | $15.47 | $15.47 | 109,600 | — | — |
| 2017-06-27 | $14.96 | $14.96 | 123,900 | — | — |
| 2017-06-26 | $15.22 | $15.22 | 180,500 | — | — |
| 2017-06-23 | $14.67 | $14.67 | 682,900 | — | — |
| 2017-06-22 | $14.42 | $14.42 | 94,600 | — | — |
| 2017-06-21 | $14.33 | $14.33 | 96,200 | — | — |
| 2017-06-20 | $14.37 | $14.37 | 141,200 | — | — |
| 2017-06-19 | $14.55 | $14.55 | 66,700 | — | — |
| 2017-06-16 | $14.62 | $14.62 | 159,000 | — | — |
| 2017-06-15 | $14.84 | $14.84 | 97,100 | — | — |
| 2017-06-14 | $15.09 | $15.09 | 145,400 | — | — |
| 2017-06-13 | $15.23 | $15.23 | 107,400 | — | — |
| 2017-06-12 | $15.38 | $15.38 | 165,600 | — | — |
| 2017-06-09 | $15.24 | $15.24 | 153,800 | — | — |
| 2017-06-08 | $15.22 | $15.22 | 122,100 | — | — |
| 2017-06-07 | $15.25 | $15.25 | 181,200 | — | — |
| 2017-06-06 | $15.26 | $15.26 | 169,800 | — | — |
| 2017-06-05 | $15.62 | $15.62 | 137,500 | — | — |
| 2017-06-02 | $15.86 | $15.86 | 333,200 | — | — |
| 2017-06-01 | $15.78 | $15.78 | 122,200 | — | — |
| 2017-05-31 | $15.46 | $15.46 | 200,000 | — | — |
| 2017-05-30 | $15.59 | $15.59 | 116,000 | — | — |
| 2017-05-26 | $15.68 | $15.68 | 153,400 | — | — |
| 2017-05-25 | $15.75 | $15.75 | 262,500 | — | — |
| 2017-05-24 | $16.07 | $16.07 | 111,600 | — | — |
| 2017-05-23 | $16.33 | $16.33 | 108,300 | — | — |
| 2017-05-22 | $16.38 | $16.38 | 161,700 | — | — |
| 2017-05-19 | $16.29 | $16.29 | 176,000 | — | — |
| 2017-05-18 | $16.25 | $16.25 | 204,300 | — | — |
| 2017-05-17 | $16.61 | $16.61 | 214,000 | — | — |
| 2017-05-16 | $17.50 | $17.50 | 258,300 | — | — |
| 2017-05-15 | $17.52 | $17.52 | 242,800 | — | — |
| 2017-05-12 | $17.37 | $17.37 | 197,100 | — | — |
| 2017-05-11 | $17.66 | $17.66 | 189,700 | — | — |
| 2017-05-10 | $17.99 | $17.99 | 276,000 | — | — |
| 2017-05-09 | $18.20 | $18.20 | 323,600 | — | — |
| 2017-05-08 | $18.12 | $18.12 | 261,200 | — | — |
| 2017-05-05 | $18.27 | $18.27 | 318,900 | — | — |
| 2017-05-04 | $18.45 | $18.45 | 420,300 | — | — |
| 2017-05-03 | $19.99 | $19.99 | 282,800 | — | — |
| 2017-05-02 | $20.06 | $20.06 | 261,800 | — | — |
| 2017-05-01 | $19.84 | $19.84 | 140,000 | — | — |
| 2017-04-28 | $19.61 | $19.61 | 184,300 | — | — |
| 2017-04-27 | $19.54 | $19.54 | 199,900 | — | — |
| 2017-04-26 | $19.13 | $19.13 | 268,000 | — | — |
| 2017-04-25 | $19.18 | $19.18 | 210,500 | — | — |
| 2017-04-24 | $18.94 | $18.94 | 243,400 | — | — |
| 2017-04-21 | $18.38 | $18.38 | 155,500 | — | — |
| 2017-04-20 | $18.35 | $18.35 | 231,900 | — | — |
| 2017-04-19 | $17.83 | $17.83 | 149,700 | — | — |
| 2017-04-18 | $17.42 | $17.42 | 201,100 | — | — |
| 2017-04-17 | $17.38 | $17.38 | 212,100 | — | — |
| 2017-04-13 | $17.17 | $17.17 | 179,300 | — | — |
| 2017-04-12 | $17.38 | $17.38 | 187,600 | — | — |
| 2017-04-11 | $17.50 | $17.50 | 131,100 | — | — |
| 2017-04-10 | $17.41 | $17.41 | 257,500 | — | — |
| 2017-04-07 | $17.45 | $17.45 | 148,600 | — | — |
| 2017-04-06 | $17.41 | $17.41 | 206,900 | — | — |
| 2017-04-05 | $17.39 | $17.39 | 275,100 | — | — |
| 2017-04-04 | $17.22 | $17.22 | 232,500 | — | — |
| 2017-04-03 | $17.85 | $17.85 | 238,200 | — | — |
| 2017-03-31 | $18.14 | $18.14 | 221,500 | — | — |
| 2017-03-30 | $18.40 | $18.40 | 210,000 | — | — |
| 2017-03-29 | $18.26 | $18.26 | 210,400 | — | — |
| 2017-03-28 | $18.01 | $18.01 | 216,800 | — | — |
| 2017-03-27 | $17.97 | $17.97 | 235,900 | — | — |
| 2017-03-24 | $18.21 | $18.21 | 150,200 | — | — |
| 2017-03-23 | $18.08 | $18.08 | 161,900 | — | — |
| 2017-03-22 | $18.17 | $18.17 | 145,300 | — | — |
| 2017-03-21 | $18.16 | $18.16 | 140,200 | — | — |
| 2017-03-20 | $18.86 | $18.86 | 227,700 | — | — |
| 2017-03-17 | $18.90 | $18.90 | 226,800 | — | — |
| 2017-03-16 | $19.11 | $19.11 | 184,600 | — | — |
| 2017-03-15 | $19.22 | $19.22 | 153,500 | — | — |
| 2017-03-14 | $18.95 | $18.95 | 54,900 | — | — |
| 2017-03-13 | $18.98 | $18.98 | 139,200 | — | — |
| 2017-03-10 | $18.65 | $18.65 | 124,200 | — | — |
| 2017-03-09 | $18.19 | $18.19 | 115,300 | — | — |
| 2017-03-08 | $18.65 | $18.65 | 131,500 | — | — |
| 2017-03-07 | $18.81 | $18.81 | 76,700 | — | — |
| 2017-03-06 | $18.73 | $18.73 | 195,500 | — | — |
| 2017-03-03 | $19.00 | $19.00 | 147,600 | — | — |
| 2017-03-02 | $18.82 | $18.82 | 122,000 | — | — |
| 2017-03-01 | $18.05 | $18.05 | 109,200 | — | — |
| 2017-02-28 | $16.89 | $16.89 | 169,800 | — | — |
| 2017-02-27 | $16.87 | $16.87 | 62,000 | — | — |
| 2017-02-24 | $16.92 | $16.92 | 36,800 | — | — |
| 2017-02-23 | $16.96 | $16.96 | 52,300 | — | — |
| 2017-02-22 | $17.19 | $17.19 | 46,000 | — | — |
| 2017-02-21 | $17.05 | $17.05 | 93,200 | — | — |
| 2017-02-17 | $17.39 | $17.39 | 85,300 | — | — |
| 2017-02-16 | $16.93 | $16.93 | 92,600 | — | — |
| 2017-02-15 | $17.05 | $17.05 | 36,400 | — | — |
| 2017-02-14 | $17.00 | $17.00 | 84,700 | — | — |
| 2017-02-13 | $17.21 | $17.21 | 68,300 | — | — |
| 2017-02-10 | $17.08 | $17.08 | 86,600 | — | — |
| 2017-02-09 | $16.87 | $16.87 | 84,800 | — | — |
| 2017-02-08 | $16.50 | $16.50 | 114,900 | — | — |
| 2017-02-07 | $16.39 | $16.39 | 52,800 | — | — |
| 2017-02-06 | $16.50 | $16.50 | 49,500 | — | — |
| 2017-02-03 | $16.63 | $16.63 | 105,500 | — | — |
| 2017-02-02 | $16.51 | $16.51 | 217,800 | — | — |
| 2017-02-01 | $16.80 | $16.80 | 135,500 | — | — |
| 2017-01-31 | $16.41 | $16.41 | 59,900 | — | — |
| 2017-01-30 | $16.28 | $16.28 | 98,800 | — | — |
| 2017-01-27 | $16.87 | $16.87 | 125,200 | — | — |
| 2017-01-26 | $16.76 | $16.76 | 141,600 | — | — |
| 2017-01-25 | $16.86 | $16.86 | 113,300 | — | — |
| 2017-01-24 | $16.87 | $16.87 | 184,100 | — | — |
| 2017-01-23 | $16.73 | $16.73 | 86,800 | — | — |
| 2017-01-20 | $16.81 | $16.81 | 98,500 | — | — |
| 2017-01-19 | $17.13 | $17.13 | 127,100 | — | — |
| 2017-01-18 | $17.20 | $17.20 | 184,400 | — | — |
| 2017-01-17 | $16.80 | $16.80 | 78,100 | — | — |
| 2017-01-13 | $17.43 | $17.43 | 74,700 | — | — |
| 2017-01-12 | $17.39 | $17.39 | 96,600 | — | — |
| 2017-01-11 | $17.93 | $17.93 | 73,300 | — | — |
| 2017-01-10 | $17.94 | $17.94 | 113,000 | — | — |
| 2017-01-09 | $17.59 | $17.59 | 57,000 | — | — |
| 2017-01-06 | $17.76 | $17.76 | 66,400 | — | — |
| 2017-01-05 | $17.79 | $17.79 | 81,800 | — | — |
| 2017-01-04 | $18.02 | $18.02 | 103,900 | — | — |
| 2017-01-03 | $17.60 | $17.60 | 121,300 | — | — |