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
- 2016-05-19 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 | $29.32 | $29.49 | 474,200 | — | — |
| 2017-12-28 | $29.53 | $29.70 | 361,400 | — | — |
| 2017-12-27 | $30.01 | $30.18 | 162,200 | — | — |
| 2017-12-26 | $29.53 | $29.70 | 167,300 | — | — |
| 2017-12-22 | $30.08 | $30.25 | 146,200 | — | — |
| 2017-12-21 | $29.77 | $29.94 | 325,800 | — | — |
| 2017-12-20 | $30.00 | $30.17 | 570,500 | — | — |
| 2017-12-19 | $29.34 | $29.51 | 457,800 | — | — |
| 2017-12-18 | $28.25 | $28.41 | 438,900 | — | — |
| 2017-12-15 | $28.63 | $28.80 | 433,000 | — | — |
| 2017-12-14 | $28.70 | $28.87 | 746,500 | — | — |
| 2017-12-13 | $29.30 | $29.47 | 545,800 | — | — |
| 2017-12-12 | $29.51 | $29.68 | 422,700 | — | — |
| 2017-12-11 | $28.52 | $28.69 | 300,000 | — | — |
| 2017-12-08 | $28.61 | $28.78 | 534,200 | — | — |
| 2017-12-07 | $27.81 | $27.97 | 317,800 | — | — |
| 2017-12-06 | $27.07 | $27.23 | 475,900 | — | — |
| 2017-12-05 | $26.40 | $26.55 | 112,700 | — | — |
| 2017-12-04 | $26.38 | $26.53 | 252,900 | — | — |
| 2017-12-01 | $26.50 | $26.65 | 569,900 | — | — |
| 2017-11-30 | $26.30 | $26.45 | 480,200 | — | — |
| 2017-11-29 | $26.55 | $26.70 | 316,900 | — | — |
| 2017-11-28 | $27.10 | $27.26 | 267,500 | — | — |
| 2017-11-27 | $27.20 | $27.36 | 423,100 | — | — |
| 2017-11-24 | $27.67 | $27.83 | 628,000 | — | — |
| 2017-11-22 | $27.21 | $27.37 | 794,500 | — | — |
| 2017-11-21 | $26.50 | $26.65 | 344,700 | — | — |
| 2017-11-20 | $25.63 | $25.78 | 555,800 | — | — |
| 2017-11-17 | $24.63 | $24.77 | 668,900 | — | — |
| 2017-11-16 | $25.11 | $25.26 | 571,600 | — | — |
| 2017-11-15 | $24.13 | $24.27 | 940,000 | — | — |
| 2017-11-14 | $23.41 | $23.55 | 624,600 | — | — |
| 2017-11-13 | $24.60 | $24.74 | 452,900 | — | — |
| 2017-11-10 | $24.80 | $24.94 | 374,900 | — | — |
| 2017-11-09 | $25.67 | $25.82 | 471,600 | — | — |
| 2017-11-08 | $26.17 | $26.32 | 483,400 | — | — |
| 2017-11-07 | $25.51 | $25.66 | 270,500 | — | — |
| 2017-11-06 | $26.41 | $26.56 | 224,900 | — | — |
| 2017-11-03 | $25.90 | $26.05 | 332,700 | — | — |
| 2017-11-02 | $26.45 | $26.60 | 313,800 | — | — |
| 2017-11-01 | $26.49 | $26.64 | 426,100 | — | — |
| 2017-10-31 | $26.81 | $26.97 | 537,000 | — | — |
| 2017-10-30 | $25.92 | $26.07 | 684,100 | — | — |
| 2017-10-27 | $25.72 | $25.87 | 359,200 | — | — |
| 2017-10-26 | $26.09 | $26.24 | 235,700 | — | — |
| 2017-10-25 | $26.43 | $26.58 | 350,600 | — | — |
| 2017-10-24 | $26.61 | $26.76 | 476,400 | — | — |
| 2017-10-23 | $27.01 | $27.17 | 476,300 | — | — |
| 2017-10-20 | $25.59 | $25.74 | 611,300 | — | — |
| 2017-10-19 | $25.73 | $25.88 | 258,100 | — | — |
| 2017-10-18 | $25.71 | $25.86 | 894,400 | — | — |
| 2017-10-17 | $26.09 | $26.24 | 921,500 | — | — |
| 2017-10-16 | $25.03 | $25.18 | 271,100 | — | — |
| 2017-10-13 | $24.96 | $25.11 | 581,000 | — | — |
| 2017-10-12 | $24.68 | $24.82 | 417,100 | — | — |
| 2017-10-11 | $24.37 | $24.51 | 245,100 | — | — |
| 2017-10-10 | $24.08 | $24.22 | 302,800 | — | — |
| 2017-10-09 | $23.89 | $24.03 | 296,500 | — | — |
| 2017-10-06 | $24.17 | $24.31 | 268,100 | — | — |
| 2017-10-05 | $24.37 | $24.51 | 343,000 | — | — |
| 2017-10-04 | $24.16 | $24.30 | 426,800 | — | — |
| 2017-10-03 | $24.54 | $24.68 | 276,800 | — | — |
| 2017-10-02 | $24.48 | $24.62 | 569,500 | — | — |
| 2017-09-29 | $24.69 | $24.83 | 1,102,300 | — | — |
| 2017-09-28 | $23.35 | $23.49 | 582,600 | — | — |
| 2017-09-27 | $23.32 | $23.46 | 880,900 | — | — |
| 2017-09-26 | $23.37 | $23.51 | 366,400 | — | — |
| 2017-09-25 | $23.02 | $23.15 | 307,500 | — | — |
| 2017-09-22 | $23.69 | $23.83 | 408,400 | — | — |
| 2017-09-21 | $22.74 | $22.87 | 508,100 | — | — |
| 2017-09-20 | $22.90 | $23.03 | 581,200 | — | — |
| 2017-09-19 | $22.60 | $22.73 | 495,400 | — | — |
| 2017-09-18 | $22.90 | $23.03 | 417,600 | — | — |
| 2017-09-15 | $22.63 | $22.76 | 2,021,500 | — | — |
| 2017-09-14 | $21.52 | $21.65 | 716,500 | — | — |
| 2017-09-13 | $21.49 | $21.61 | 4,741,700 | — | — |
| 2017-09-12 | $20.56 | $20.68 | 837,400 | — | — |
| 2017-09-11 | $20.70 | $20.82 | 546,500 | — | — |
| 2017-09-08 | $20.80 | $20.92 | 307,900 | — | — |
| 2017-09-07 | $20.92 | $21.04 | 217,900 | — | — |
| 2017-09-06 | $20.75 | $20.87 | 428,400 | — | — |
| 2017-09-05 | $20.80 | $20.92 | 567,700 | — | — |
| 2017-09-01 | $20.85 | $20.97 | 346,100 | — | — |
| 2017-08-31 | $20.43 | $20.55 | 290,800 | — | — |
| 2017-08-30 | $20.17 | $20.29 | 280,700 | — | — |
| 2017-08-29 | $20.51 | $20.63 | 473,900 | — | — |
| 2017-08-28 | $20.45 | $20.57 | 828,100 | — | — |
| 2017-08-25 | $22.00 | $22.13 | 405,700 | — | — |
| 2017-08-24 | $21.27 | $21.39 | 284,100 | — | — |
| 2017-08-23 | $20.53 | $20.65 | 212,800 | — | — |
| 2017-08-22 | $19.60 | $19.71 | 167,700 | — | — |
| 2017-08-21 | $19.57 | $19.68 | 140,800 | — | — |
| 2017-08-18 | $19.96 | $20.08 | 177,800 | — | — |
| 2017-08-17 | $19.57 | $19.68 | 222,800 | — | — |
| 2017-08-16 | $19.40 | $19.51 | 253,700 | — | — |
| 2017-08-15 | $19.15 | $19.26 | 159,800 | — | — |
| 2017-08-14 | $19.81 | $19.93 | 697,500 | — | — |
| 2017-08-11 | $17.68 | $17.78 | 129,100 | — | — |
| 2017-08-10 | $17.54 | $17.64 | 367,300 | — | — |
| 2017-08-09 | $16.94 | $17.04 | 135,400 | — | — |
| 2017-08-08 | $17.27 | $17.37 | 123,500 | — | — |
| 2017-08-07 | $17.56 | $17.66 | 135,500 | — | — |
| 2017-08-04 | $17.75 | $17.85 | 174,800 | — | — |
| 2017-08-03 | $17.82 | $17.92 | 149,800 | — | — |
| 2017-08-02 | $17.76 | $17.86 | 232,200 | — | — |
| 2017-08-01 | $17.93 | $18.03 | 191,900 | — | — |
| 2017-07-31 | $17.92 | $18.02 | 128,800 | — | — |
| 2017-07-28 | $17.99 | $18.09 | 216,000 | — | — |
| 2017-07-27 | $17.75 | $17.85 | 346,000 | — | — |
| 2017-07-26 | $17.72 | $17.82 | 117,800 | — | — |
| 2017-07-25 | $17.70 | $17.80 | 246,400 | — | — |
| 2017-07-24 | $17.26 | $17.36 | 249,900 | — | — |
| 2017-07-21 | $17.50 | $17.60 | 160,100 | — | — |
| 2017-07-20 | $17.57 | $17.67 | 197,800 | — | — |
| 2017-07-19 | $17.55 | $17.65 | 530,600 | — | — |
| 2017-07-18 | $17.15 | $17.21 | 544,500 | — | — |
| 2017-07-17 | $17.80 | $17.86 | 408,700 | — | — |
| 2017-07-14 | $17.95 | $18.01 | 360,000 | — | — |
| 2017-07-13 | $17.85 | $17.91 | 366,300 | — | — |
| 2017-07-12 | $17.84 | $17.90 | 316,100 | — | — |
| 2017-07-11 | $17.48 | $17.54 | 181,000 | — | — |
| 2017-07-10 | $17.49 | $17.55 | 178,600 | — | — |
| 2017-07-07 | $17.51 | $17.57 | 180,500 | — | — |
| 2017-07-06 | $17.54 | $17.60 | 813,800 | — | — |
| 2017-07-05 | $17.95 | $18.01 | 189,300 | — | — |
| 2017-07-03 | $18.27 | $18.33 | 105,100 | — | — |
| 2017-06-30 | $18.08 | $18.14 | 228,200 | — | — |
| 2017-06-29 | $17.90 | $17.96 | 354,900 | — | — |
| 2017-06-28 | $17.85 | $17.91 | 260,600 | — | — |
| 2017-06-27 | $17.40 | $17.46 | 206,400 | — | — |
| 2017-06-26 | $17.24 | $17.30 | 48,700 | — | — |
| 2017-06-23 | $17.14 | $17.20 | 80,700 | — | — |
| 2017-06-22 | $17.23 | $17.29 | 156,200 | — | — |
| 2017-06-21 | $16.88 | $16.94 | 484,800 | — | — |
| 2017-06-20 | $17.10 | $17.16 | 214,800 | — | — |
| 2017-06-19 | $17.25 | $17.31 | 82,400 | — | — |
| 2017-06-16 | $17.09 | $17.15 | 78,300 | — | — |
| 2017-06-15 | $17.16 | $17.22 | 98,800 | — | — |
| 2017-06-14 | $17.21 | $17.27 | 251,800 | — | — |
| 2017-06-13 | $17.04 | $17.10 | 199,600 | — | — |
| 2017-06-12 | $17.41 | $17.47 | 353,500 | — | — |
| 2017-06-09 | $17.96 | $18.02 | 58,100 | — | — |
| 2017-06-08 | $17.90 | $17.96 | 55,500 | — | — |
| 2017-06-07 | $18.08 | $18.14 | 125,200 | — | — |
| 2017-06-06 | $18.31 | $18.37 | 191,200 | — | — |
| 2017-06-05 | $18.22 | $18.28 | 231,600 | — | — |
| 2017-06-02 | $17.70 | $17.76 | 795,400 | — | — |
| 2017-06-01 | $17.32 | $17.38 | 358,300 | — | — |
| 2017-05-31 | $17.17 | $17.23 | 179,000 | — | — |
| 2017-05-30 | $17.09 | $17.15 | 561,100 | — | — |
| 2017-05-26 | $17.09 | $17.15 | 322,400 | — | — |
| 2017-05-25 | $16.71 | $16.77 | 244,800 | — | — |
| 2017-05-24 | $16.50 | $16.56 | 177,400 | — | — |
| 2017-05-23 | $16.36 | $16.42 | 478,500 | — | — |
| 2017-05-22 | $16.55 | $16.61 | 174,100 | — | — |
| 2017-05-19 | $16.84 | $16.90 | 121,200 | — | — |
| 2017-05-18 | $16.67 | $16.73 | 248,400 | — | — |
| 2017-05-17 | $17.08 | $17.08 | 75,100 | — | — |
| 2017-05-16 | $17.45 | $17.45 | 1,519,000 | — | — |
| 2017-05-15 | $17.67 | $17.67 | 288,800 | — | — |
| 2017-05-12 | $17.06 | $17.06 | 349,400 | — | — |
| 2017-05-11 | $17.06 | $17.06 | 105,300 | — | — |
| 2017-05-10 | $16.94 | $16.94 | 107,200 | — | — |
| 2017-05-09 | $16.90 | $16.90 | 207,400 | — | — |
| 2017-05-08 | $16.61 | $16.61 | 218,800 | — | — |
| 2017-05-05 | $16.98 | $16.98 | 103,000 | — | — |
| 2017-05-04 | $16.98 | $16.98 | 26,200 | — | — |
| 2017-05-03 | $17.05 | $17.05 | 78,000 | — | — |
| 2017-05-02 | $17.00 | $17.00 | 79,000 | — | — |
| 2017-05-01 | $16.77 | $16.77 | 47,500 | — | — |
| 2017-04-28 | $16.99 | $16.99 | 93,600 | — | — |
| 2017-04-27 | $16.72 | $16.72 | 52,300 | — | — |
| 2017-04-26 | $16.94 | $16.94 | 110,800 | — | — |
| 2017-04-25 | $17.17 | $17.17 | 94,500 | — | — |
| 2017-04-24 | $17.15 | $17.15 | 242,400 | — | — |
| 2017-04-21 | $17.01 | $17.01 | 92,800 | — | — |
| 2017-04-20 | $17.07 | $17.07 | 197,700 | — | — |
| 2017-04-19 | $16.83 | $16.83 | 105,800 | — | — |
| 2017-04-18 | $17.06 | $17.06 | 156,800 | — | — |
| 2017-04-17 | $17.00 | $17.00 | 61,700 | — | — |
| 2017-04-13 | $17.15 | $17.15 | 51,200 | — | — |
| 2017-04-12 | $17.07 | $17.07 | 275,700 | — | — |
| 2017-04-11 | $17.05 | $17.05 | 69,400 | — | — |
| 2017-04-10 | $17.02 | $17.02 | 66,000 | — | — |
| 2017-04-07 | $16.99 | $16.99 | 83,500 | — | — |
| 2017-04-06 | $17.05 | $17.05 | 88,000 | — | — |
| 2017-04-05 | $16.93 | $16.93 | 169,600 | — | — |
| 2017-04-04 | $17.07 | $17.07 | 125,800 | — | — |
| 2017-04-03 | $17.00 | $17.00 | 197,900 | — | — |
| 2017-03-31 | $17.00 | $17.00 | 297,000 | — | — |
| 2017-03-30 | $16.81 | $16.81 | 249,100 | — | — |
| 2017-03-29 | $16.41 | $16.41 | 193,700 | — | — |
| 2017-03-28 | $16.20 | $16.20 | 122,300 | — | — |
| 2017-03-27 | $15.98 | $15.98 | 104,800 | — | — |
| 2017-03-24 | $15.94 | $15.94 | 74,200 | — | — |
| 2017-03-23 | $15.54 | $15.54 | 566,500 | — | — |
| 2017-03-22 | $15.33 | $15.33 | 134,200 | — | — |
| 2017-03-21 | $15.47 | $15.47 | 266,600 | — | — |
| 2017-03-20 | $15.60 | $15.60 | 137,300 | — | — |
| 2017-03-17 | $15.70 | $15.70 | 463,900 | — | — |
| 2017-03-16 | $15.69 | $15.69 | 420,200 | — | — |
| 2017-03-15 | $15.43 | $15.43 | 288,600 | — | — |
| 2017-03-14 | $15.21 | $15.21 | 67,600 | — | — |
| 2017-03-13 | $15.19 | $15.19 | 102,300 | — | — |
| 2017-03-10 | $15.18 | $15.18 | 46,500 | — | — |
| 2017-03-09 | $15.02 | $15.02 | 236,500 | — | — |
| 2017-03-08 | $15.16 | $15.16 | 63,800 | — | — |
| 2017-03-07 | $15.15 | $15.15 | 36,300 | — | — |
| 2017-03-06 | $15.14 | $15.14 | 121,300 | — | — |
| 2017-03-03 | $15.22 | $15.22 | 258,600 | — | — |
| 2017-03-02 | $15.05 | $15.05 | 98,100 | — | — |
| 2017-03-01 | $15.24 | $15.24 | 132,000 | — | — |
| 2017-02-28 | $15.34 | $15.34 | 458,800 | — | — |
| 2017-02-27 | $15.53 | $15.53 | 99,800 | — | — |
| 2017-02-24 | $15.52 | $15.52 | 140,700 | — | — |
| 2017-02-23 | $15.49 | $15.49 | 109,600 | — | — |
| 2017-02-22 | $15.69 | $15.69 | 109,600 | — | — |
| 2017-02-21 | $15.74 | $15.74 | 231,600 | — | — |
| 2017-02-17 | $15.57 | $15.57 | 271,600 | — | — |
| 2017-02-16 | $15.30 | $15.30 | 39,700 | — | — |
| 2017-02-15 | $15.28 | $15.28 | 109,900 | — | — |
| 2017-02-14 | $15.12 | $15.12 | 172,100 | — | — |
| 2017-02-13 | $14.84 | $14.84 | 86,400 | — | — |
| 2017-02-10 | $14.70 | $14.70 | 458,200 | — | — |
| 2017-02-09 | $14.48 | $14.48 | 230,100 | — | — |
| 2017-02-08 | $14.32 | $14.32 | 71,100 | — | — |
| 2017-02-07 | $14.18 | $14.18 | 202,000 | — | — |
| 2017-02-06 | $14.30 | $14.30 | 97,500 | — | — |
| 2017-02-03 | $14.46 | $14.46 | 79,800 | — | — |
| 2017-02-02 | $14.56 | $14.56 | 129,600 | — | — |
| 2017-02-01 | $14.72 | $14.72 | 36,600 | — | — |
| 2017-01-31 | $14.73 | $14.73 | 654,000 | — | — |
| 2017-01-30 | $14.24 | $14.24 | 31,400 | — | — |
| 2017-01-27 | $14.30 | $14.30 | 286,900 | — | — |
| 2017-01-26 | $14.27 | $14.27 | 170,900 | — | — |
| 2017-01-25 | $14.04 | $14.04 | 517,100 | — | — |
| 2017-01-24 | $14.02 | $14.02 | 343,800 | — | — |
| 2017-01-23 | $13.70 | $13.70 | 99,800 | — | — |
| 2017-01-20 | $13.46 | $13.46 | 882,300 | — | — |
| 2017-01-19 | $13.60 | $13.60 | 219,600 | — | — |
| 2017-01-18 | $13.87 | $13.87 | 575,200 | — | — |
| 2017-01-17 | $14.11 | $14.11 | 21,100 | — | — |
| 2017-01-13 | $14.40 | $14.40 | 25,400 | — | — |
| 2017-01-12 | $14.30 | $14.30 | 15,400 | — | — |
| 2017-01-11 | $14.03 | $14.03 | 100,800 | — | — |
| 2017-01-10 | $14.10 | $14.10 | 104,200 | — | — |
| 2017-01-09 | $13.95 | $13.95 | 46,900 | — | — |
| 2017-01-06 | $14.09 | $14.09 | 227,500 | — | — |
| 2017-01-05 | $13.89 | $13.89 | 151,400 | — | — |
| 2017-01-04 | $13.56 | $13.56 | 115,900 | — | — |
| 2017-01-03 | $13.40 | $13.40 | 73,600 | — | — |