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
- 2002-03-05 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 | $19.55 | $44.20 | 88,160 | — | — |
| 2017-12-28 | $19.80 | $44.76 | 63,280 | — | — |
| 2017-12-27 | $20.00 | $45.21 | 76,420 | — | — |
| 2017-12-26 | $20.00 | $45.21 | 86,080 | — | — |
| 2017-12-22 | $19.45 | $43.97 | 123,640 | — | — |
| 2017-12-21 | $19.80 | $44.76 | 58,440 | — | — |
| 2017-12-20 | $19.70 | $44.54 | 76,340 | — | — |
| 2017-12-19 | $19.60 | $43.75 | 78,160 | — | — |
| 2017-12-18 | $19.65 | $43.86 | 92,440 | — | — |
| 2017-12-15 | $19.55 | $43.63 | 66,520 | — | — |
| 2017-12-14 | $19.40 | $43.30 | 70,080 | — | — |
| 2017-12-13 | $19.50 | $43.52 | 101,740 | — | — |
| 2017-12-12 | $19.95 | $44.53 | 75,340 | — | — |
| 2017-12-11 | $19.75 | $44.08 | 79,320 | — | — |
| 2017-12-08 | $19.70 | $43.97 | 115,280 | — | — |
| 2017-12-07 | $19.40 | $43.30 | 98,260 | — | — |
| 2017-12-06 | $20.10 | $44.86 | 101,320 | — | — |
| 2017-12-05 | $20.95 | $46.76 | 96,480 | — | — |
| 2017-12-04 | $22.45 | $50.11 | 247,500 | — | — |
| 2017-12-01 | $21.30 | $47.54 | 201,420 | — | — |
| 2017-11-30 | $19.20 | $42.85 | 194,620 | — | — |
| 2017-11-29 | $20.70 | $46.20 | 90,980 | — | — |
| 2017-11-28 | $20.85 | $46.53 | 58,760 | — | — |
| 2017-11-27 | $21.00 | $46.87 | 37,260 | — | — |
| 2017-11-24 | $21.20 | $47.32 | 12,200 | — | — |
| 2017-11-22 | $20.85 | $46.53 | 23,520 | — | — |
| 2017-11-21 | $20.90 | $46.65 | 33,700 | — | — |
| 2017-11-20 | $20.85 | $46.53 | 29,760 | — | — |
| 2017-11-17 | $21.10 | $47.09 | 59,000 | — | — |
| 2017-11-16 | $20.30 | $45.31 | 97,260 | — | — |
| 2017-11-15 | $20.95 | $46.76 | 82,080 | — | — |
| 2017-11-14 | $21.65 | $48.32 | 59,940 | — | — |
| 2017-11-13 | $22.30 | $49.77 | 33,560 | — | — |
| 2017-11-10 | $22.45 | $50.11 | 28,560 | — | — |
| 2017-11-09 | $22.55 | $50.33 | 24,180 | — | — |
| 2017-11-08 | $22.45 | $50.11 | 40,060 | — | — |
| 2017-11-07 | $22.70 | $50.11 | 52,100 | — | — |
| 2017-11-06 | $22.45 | $49.55 | 67,400 | — | — |
| 2017-11-03 | $22.50 | $49.66 | 28,300 | — | — |
| 2017-11-02 | $22.70 | $50.11 | 91,680 | — | — |
| 2017-11-01 | $22.35 | $49.33 | 65,860 | — | — |
| 2017-10-31 | $22.45 | $49.55 | 112,880 | — | — |
| 2017-10-30 | $22.40 | $49.44 | 44,340 | — | — |
| 2017-10-27 | $22.70 | $50.11 | 54,820 | — | — |
| 2017-10-26 | $22.50 | $49.66 | 34,820 | — | — |
| 2017-10-25 | $22.70 | $50.11 | 248,000 | — | — |
| 2017-10-24 | $22.80 | $50.33 | 27,980 | — | — |
| 2017-10-23 | $23.15 | $51.10 | 34,300 | — | — |
| 2017-10-20 | $23.95 | $52.87 | 40,960 | — | — |
| 2017-10-19 | $24.15 | $53.31 | 65,160 | — | — |
| 2017-10-18 | $24.05 | $53.09 | 56,560 | — | — |
| 2017-10-17 | $24.05 | $53.09 | 103,560 | — | — |
| 2017-10-16 | $23.25 | $51.32 | 38,260 | — | — |
| 2017-10-13 | $22.75 | $50.22 | 30,440 | — | — |
| 2017-10-12 | $22.25 | $49.11 | 24,760 | — | — |
| 2017-10-11 | $22.20 | $49.00 | 27,440 | — | — |
| 2017-10-10 | $22.15 | $48.89 | 70,340 | — | — |
| 2017-10-09 | $22.35 | $49.33 | 32,860 | — | — |
| 2017-10-06 | $22.80 | $50.33 | 55,280 | — | — |
| 2017-10-05 | $22.80 | $50.33 | 57,420 | — | — |
| 2017-10-04 | $22.55 | $49.77 | 52,840 | — | — |
| 2017-10-03 | $23.20 | $51.21 | 51,620 | — | — |
| 2017-10-02 | $22.75 | $50.22 | 26,800 | — | — |
| 2017-09-29 | $22.45 | $49.55 | 51,320 | — | — |
| 2017-09-28 | $22.80 | $50.33 | 54,320 | — | — |
| 2017-09-27 | $23.15 | $51.10 | 91,100 | — | — |
| 2017-09-26 | $22.35 | $49.33 | 37,260 | — | — |
| 2017-09-25 | $22.35 | $49.33 | 53,580 | — | — |
| 2017-09-22 | $22.60 | $49.89 | 63,260 | — | — |
| 2017-09-21 | $22.15 | $48.89 | 50,900 | — | — |
| 2017-09-20 | $22.25 | $49.11 | 74,480 | — | — |
| 2017-09-19 | $22.65 | $50.00 | 70,260 | — | — |
| 2017-09-18 | $22.30 | $49.22 | 70,960 | — | — |
| 2017-09-15 | $22.25 | $49.11 | 79,440 | — | — |
| 2017-09-14 | $22.80 | $50.33 | 62,020 | — | — |
| 2017-09-13 | $23.05 | $50.88 | 50,380 | — | — |
| 2017-09-12 | $22.95 | $50.66 | 55,540 | — | — |
| 2017-09-11 | $22.55 | $49.77 | 39,080 | — | — |
| 2017-09-08 | $22.35 | $49.33 | 37,680 | — | — |
| 2017-09-07 | $22.60 | $49.89 | 117,560 | — | — |
| 2017-09-06 | $22.50 | $49.66 | 32,220 | — | — |
| 2017-09-05 | $22.50 | $49.66 | 51,500 | — | — |
| 2017-09-01 | $22.75 | $50.22 | 35,120 | — | — |
| 2017-08-31 | $22.50 | $49.66 | 36,460 | — | — |
| 2017-08-30 | $22.35 | $49.33 | 54,360 | — | — |
| 2017-08-29 | $22.45 | $49.55 | 72,280 | — | — |
| 2017-08-28 | $22.65 | $50.00 | 38,440 | — | — |
| 2017-08-25 | $22.85 | $50.44 | 28,840 | — | — |
| 2017-08-24 | $22.40 | $49.44 | 33,040 | — | — |
| 2017-08-23 | $21.90 | $48.34 | 28,080 | — | — |
| 2017-08-22 | $21.70 | $47.90 | 46,240 | — | — |
| 2017-08-21 | $21.40 | $47.24 | 34,100 | — | — |
| 2017-08-18 | $21.95 | $48.45 | 46,320 | — | — |
| 2017-08-17 | $21.70 | $47.90 | 101,360 | — | — |
| 2017-08-16 | $22.30 | $49.22 | 36,380 | — | — |
| 2017-08-15 | $22.55 | $49.77 | 45,200 | — | — |
| 2017-08-14 | $22.80 | $50.33 | 45,700 | — | — |
| 2017-08-11 | $23.15 | $51.10 | 76,760 | — | — |
| 2017-08-10 | $22.95 | $50.66 | 41,920 | — | — |
| 2017-08-09 | $23.30 | $51.43 | 32,460 | — | — |
| 2017-08-08 | $24.00 | $52.98 | 62,280 | — | — |
| 2017-08-07 | $24.05 | $53.09 | 47,300 | — | — |
| 2017-08-04 | $24.00 | $52.98 | 46,720 | — | — |
| 2017-08-03 | $23.75 | $52.42 | 75,720 | — | — |
| 2017-08-02 | $24.25 | $53.53 | 102,220 | — | — |
| 2017-08-01 | $24.55 | $54.19 | 56,240 | — | — |
| 2017-07-31 | $24.65 | $54.41 | 155,920 | — | — |
| 2017-07-28 | $24.95 | $55.07 | 73,700 | — | — |
| 2017-07-27 | $24.70 | $54.52 | 61,420 | — | — |
| 2017-07-26 | $24.50 | $54.08 | 51,020 | — | — |
| 2017-07-25 | $24.80 | $54.74 | 53,960 | — | — |
| 2017-07-24 | $24.70 | $54.52 | 40,060 | — | — |
| 2017-07-21 | $25.00 | $55.18 | 77,800 | — | — |
| 2017-07-20 | $24.75 | $54.63 | 150,700 | — | — |
| 2017-07-19 | $25.25 | $55.73 | 79,300 | — | — |
| 2017-07-18 | $25.45 | $56.18 | 57,760 | — | — |
| 2017-07-17 | $26.05 | $57.50 | 111,000 | — | — |
| 2017-07-14 | $25.55 | $56.40 | 65,920 | — | — |
| 2017-07-13 | $25.60 | $56.51 | 79,180 | — | — |
| 2017-07-12 | $25.30 | $55.85 | 110,060 | — | — |
| 2017-07-11 | $24.70 | $54.52 | 58,960 | — | — |
| 2017-07-10 | $24.65 | $54.41 | 53,580 | — | — |
| 2017-07-07 | $24.40 | $53.86 | 83,040 | — | — |
| 2017-07-06 | $24.45 | $53.42 | 52,760 | — | — |
| 2017-07-05 | $24.65 | $53.85 | 133,880 | — | — |
| 2017-07-03 | $25.10 | $54.84 | 162,160 | — | — |
| 2017-06-30 | $24.00 | $52.43 | 68,220 | — | — |
| 2017-06-29 | $24.15 | $52.76 | 65,480 | — | — |
| 2017-06-28 | $23.85 | $52.11 | 106,960 | — | — |
| 2017-06-27 | $23.05 | $50.36 | 93,240 | — | — |
| 2017-06-26 | $23.15 | $50.58 | 92,680 | — | — |
| 2017-06-23 | $22.45 | $49.05 | 57,600 | — | — |
| 2017-06-22 | $21.50 | $46.97 | 38,940 | — | — |
| 2017-06-21 | $21.10 | $46.10 | 43,300 | — | — |
| 2017-06-20 | $21.30 | $46.54 | 54,960 | — | — |
| 2017-06-19 | $21.30 | $46.54 | 50,200 | — | — |
| 2017-06-16 | $21.75 | $47.52 | 68,760 | — | — |
| 2017-06-15 | $21.10 | $46.10 | 73,000 | — | — |
| 2017-06-14 | $21.55 | $47.08 | 66,780 | — | — |
| 2017-06-13 | $21.75 | $47.52 | 65,080 | — | — |
| 2017-06-12 | $21.80 | $47.63 | 50,060 | — | — |
| 2017-06-09 | $22.00 | $48.06 | 128,560 | — | — |
| 2017-06-08 | $21.20 | $46.32 | 51,780 | — | — |
| 2017-06-07 | $21.15 | $46.21 | 57,000 | — | — |
| 2017-06-06 | $21.45 | $46.86 | 82,840 | — | — |
| 2017-06-05 | $20.75 | $45.33 | 165,100 | — | — |
| 2017-06-02 | $21.40 | $46.75 | 62,200 | — | — |
| 2017-06-01 | $22.10 | $48.28 | 56,480 | — | — |
| 2017-05-31 | $21.35 | $46.64 | 134,420 | — | — |
| 2017-05-30 | $22.00 | $48.06 | 85,160 | — | — |
| 2017-05-26 | $22.55 | $49.27 | 73,360 | — | — |
| 2017-05-25 | $22.15 | $48.39 | 67,220 | — | — |
| 2017-05-24 | $22.70 | $49.59 | 78,440 | — | — |
| 2017-05-23 | $22.70 | $49.59 | 66,480 | — | — |
| 2017-05-22 | $22.90 | $50.03 | 49,440 | — | — |
| 2017-05-19 | $22.90 | $50.03 | 115,800 | — | — |
| 2017-05-18 | $22.15 | $48.39 | 110,160 | — | — |
| 2017-05-17 | $22.80 | $49.81 | 65,940 | — | — |
| 2017-05-16 | $23.10 | $50.47 | 55,820 | — | — |
| 2017-05-15 | $23.55 | $51.45 | 70,140 | — | — |
| 2017-05-12 | $23.75 | $51.89 | 197,220 | — | — |
| 2017-05-11 | $22.95 | $50.14 | 52,300 | — | — |
| 2017-05-10 | $23.35 | $51.01 | 55,020 | — | — |
| 2017-05-09 | $22.95 | $50.14 | 42,360 | — | — |
| 2017-05-08 | $22.50 | $49.16 | 36,620 | — | — |
| 2017-05-05 | $22.50 | $49.16 | 42,740 | — | — |
| 2017-05-04 | $22.15 | $48.39 | 81,340 | — | — |
| 2017-05-03 | $23.05 | $50.36 | 57,900 | — | — |
| 2017-05-02 | $23.40 | $51.12 | 82,100 | — | — |
| 2017-05-01 | $23.35 | $51.01 | 73,980 | — | — |
| 2017-04-28 | $22.95 | $50.14 | 54,780 | — | — |
| 2017-04-27 | $23.15 | $50.58 | 58,400 | — | — |
| 2017-04-26 | $23.30 | $50.90 | 54,440 | — | — |
| 2017-04-25 | $23.60 | $51.56 | 158,960 | — | — |
| 2017-04-24 | $23.75 | $51.89 | 61,780 | — | — |
| 2017-04-21 | $23.80 | $52.00 | 52,380 | — | — |
| 2017-04-20 | $23.80 | $51.45 | 53,560 | — | — |
| 2017-04-19 | $23.75 | $51.34 | 63,260 | — | — |
| 2017-04-18 | $24.00 | $51.88 | 43,420 | — | — |
| 2017-04-17 | $24.00 | $51.88 | 34,780 | — | — |
| 2017-04-13 | $23.80 | $51.45 | 48,080 | — | — |
| 2017-04-12 | $24.05 | $51.99 | 44,940 | — | — |
| 2017-04-11 | $24.75 | $53.50 | 93,320 | — | — |
| 2017-04-10 | $24.65 | $53.29 | 67,760 | — | — |
| 2017-04-07 | $24.00 | $51.88 | 51,920 | — | — |
| 2017-04-06 | $23.75 | $51.34 | 22,980 | — | — |
| 2017-04-05 | $23.60 | $51.02 | 62,900 | — | — |
| 2017-04-04 | $23.80 | $51.45 | 46,860 | — | — |
| 2017-04-03 | $23.80 | $51.45 | 69,720 | — | — |
| 2017-03-31 | $23.95 | $51.77 | 45,440 | — | — |
| 2017-03-30 | $24.10 | $52.10 | 40,920 | — | — |
| 2017-03-29 | $24.15 | $52.21 | 70,480 | — | — |
| 2017-03-28 | $23.55 | $50.91 | 52,260 | — | — |
| 2017-03-27 | $23.25 | $50.26 | 53,440 | — | — |
| 2017-03-24 | $23.65 | $51.13 | 95,120 | — | — |
| 2017-03-23 | $23.10 | $49.94 | 64,340 | — | — |
| 2017-03-22 | $22.90 | $49.51 | 67,520 | — | — |
| 2017-03-21 | $23.30 | $50.37 | 69,680 | — | — |
| 2017-03-20 | $24.15 | $52.21 | 102,180 | — | — |
| 2017-03-17 | $24.45 | $52.86 | 293,620 | — | — |
| 2017-03-16 | $23.40 | $50.59 | 75,120 | — | — |
| 2017-03-15 | $22.25 | $48.10 | 67,920 | — | — |
| 2017-03-14 | $22.00 | $47.56 | 59,860 | — | — |
| 2017-03-13 | $22.00 | $47.56 | 47,220 | — | — |
| 2017-03-10 | $22.30 | $48.21 | 38,000 | — | — |
| 2017-03-09 | $21.95 | $47.45 | 63,460 | — | — |
| 2017-03-08 | $22.00 | $47.56 | 49,120 | — | — |
| 2017-03-07 | $22.20 | $47.99 | 104,560 | — | — |
| 2017-03-06 | $22.70 | $49.07 | 119,940 | — | — |
| 2017-03-03 | $23.35 | $50.48 | 38,900 | — | — |
| 2017-03-02 | $23.15 | $50.05 | 53,620 | — | — |
| 2017-03-01 | $23.40 | $50.59 | 58,440 | — | — |
| 2017-02-28 | $23.15 | $50.05 | 82,380 | — | — |
| 2017-02-27 | $23.10 | $49.94 | 64,540 | — | — |
| 2017-02-24 | $23.30 | $50.37 | 64,020 | — | — |
| 2017-02-23 | $23.70 | $51.23 | 70,940 | — | — |
| 2017-02-22 | $23.95 | $51.77 | 50,740 | — | — |
| 2017-02-21 | $24.30 | $52.53 | 95,720 | — | — |
| 2017-02-17 | $23.90 | $51.67 | 51,540 | — | — |
| 2017-02-16 | $23.60 | $51.02 | 42,260 | — | — |
| 2017-02-15 | $23.80 | $51.45 | 40,440 | — | — |
| 2017-02-14 | $24.10 | $52.10 | 75,360 | — | — |
| 2017-02-13 | $23.75 | $51.34 | 79,540 | — | — |
| 2017-02-10 | $23.85 | $51.56 | 82,860 | — | — |
| 2017-02-09 | $23.15 | $50.05 | 50,380 | — | — |
| 2017-02-08 | $23.35 | $50.48 | 100,960 | — | — |
| 2017-02-07 | $23.40 | $50.59 | 70,780 | — | — |
| 2017-02-06 | $23.30 | $50.37 | 71,140 | — | — |
| 2017-02-03 | $23.45 | $50.69 | 49,740 | — | — |
| 2017-02-02 | $23.50 | $50.80 | 95,700 | — | — |
| 2017-02-01 | $23.70 | $51.23 | 70,440 | — | — |
| 2017-01-31 | $23.65 | $51.13 | 55,640 | — | — |
| 2017-01-30 | $23.45 | $50.69 | 87,940 | — | — |
| 2017-01-27 | $23.90 | $51.67 | 73,920 | — | — |
| 2017-01-26 | $24.20 | $52.32 | 67,520 | — | — |
| 2017-01-25 | $24.45 | $52.86 | 79,520 | — | — |
| 2017-01-24 | $24.65 | $53.29 | 82,960 | — | — |
| 2017-01-23 | $24.25 | $52.42 | 98,700 | — | — |
| 2017-01-20 | $25.20 | $54.48 | 87,840 | — | — |
| 2017-01-19 | $25.05 | $54.15 | 91,500 | — | — |
| 2017-01-18 | $24.80 | $53.61 | 64,180 | — | — |
| 2017-01-17 | $24.95 | $53.94 | 100,980 | — | — |
| 2017-01-13 | $24.60 | $53.18 | 137,360 | — | — |
| 2017-01-12 | $25.50 | $55.13 | 78,540 | — | — |
| 2017-01-11 | $25.30 | $54.69 | 100,380 | — | — |
| 2017-01-10 | $25.30 | $54.69 | 89,740 | — | — |
| 2017-01-09 | $25.10 | $54.26 | 78,080 | — | — |
| 2017-01-06 | $25.20 | $54.48 | 111,700 | — | — |
| 2017-01-05 | $25.25 | $54.59 | 112,020 | — | — |
| 2017-01-04 | $25.10 | $54.26 | 165,220 | — | — |
| 2017-01-03 | $24.30 | $52.53 | 121,220 | — | — |