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
- 1980-03-17 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 | $20.76 | $21.62 | 50,900 | — | — |
| 2017-12-28 | $20.95 | $21.82 | 36,400 | — | — |
| 2017-12-27 | $20.87 | $21.74 | 47,200 | — | — |
| 2017-12-26 | $21.01 | $21.88 | 38,300 | — | — |
| 2017-12-22 | $20.93 | $21.80 | 35,600 | — | — |
| 2017-12-21 | $21.17 | $22.05 | 39,800 | — | — |
| 2017-12-20 | $21.32 | $22.21 | 44,200 | — | — |
| 2017-12-19 | $21.29 | $22.18 | 54,200 | — | — |
| 2017-12-18 | $21.48 | $22.37 | 84,100 | — | — |
| 2017-12-15 | $21.40 | $22.29 | 182,100 | — | — |
| 2017-12-14 | $21.26 | $22.14 | 91,800 | — | — |
| 2017-12-13 | $21.67 | $22.57 | 60,700 | — | — |
| 2017-12-12 | $21.46 | $22.35 | 45,900 | — | — |
| 2017-12-11 | $21.49 | $22.38 | 53,100 | — | — |
| 2017-12-08 | $21.43 | $22.32 | 71,100 | — | — |
| 2017-12-07 | $21.62 | $22.52 | 142,600 | — | — |
| 2017-12-06 | $21.40 | $22.29 | 57,300 | — | — |
| 2017-12-05 | $21.63 | $22.53 | 61,200 | — | — |
| 2017-12-04 | $22.02 | $22.94 | 105,100 | — | — |
| 2017-12-01 | $22.07 | $22.99 | 152,400 | — | — |
| 2017-11-30 | $22.45 | $23.38 | 126,100 | — | — |
| 2017-11-29 | $22.48 | $23.42 | 172,200 | — | — |
| 2017-11-28 | $22.18 | $23.10 | 89,600 | — | — |
| 2017-11-27 | $22.44 | $23.37 | 88,300 | — | — |
| 2017-11-24 | $22.44 | $23.37 | 61,900 | — | — |
| 2017-11-22 | $22.40 | $23.33 | 78,000 | — | — |
| 2017-11-21 | $22.28 | $23.21 | 140,000 | — | — |
| 2017-11-20 | $22.15 | $23.07 | 178,700 | — | — |
| 2017-11-17 | $21.93 | $22.84 | 152,300 | — | — |
| 2017-11-16 | $21.76 | $22.67 | 113,000 | — | — |
| 2017-11-15 | $21.02 | $21.89 | 171,500 | — | — |
| 2017-11-14 | $20.91 | $21.78 | 100,600 | — | — |
| 2017-11-13 | $20.62 | $21.48 | 112,300 | — | — |
| 2017-11-10 | $20.86 | $21.73 | 236,200 | — | — |
| 2017-11-09 | $19.72 | $20.54 | 237,000 | — | — |
| 2017-11-08 | $19.68 | $20.50 | 92,500 | — | — |
| 2017-11-07 | $19.65 | $20.47 | 162,200 | — | — |
| 2017-11-06 | $20.13 | $20.97 | 217,600 | — | — |
| 2017-11-03 | $19.61 | $20.43 | 389,200 | — | — |
| 2017-11-02 | $18.69 | $19.47 | 104,300 | — | — |
| 2017-11-01 | $18.72 | $19.50 | 131,800 | — | — |
| 2017-10-31 | $18.85 | $19.63 | 163,300 | — | — |
| 2017-10-30 | $19.30 | $20.10 | 174,600 | — | — |
| 2017-10-27 | $19.52 | $20.33 | 211,700 | — | — |
| 2017-10-26 | $19.75 | $20.57 | 186,400 | — | — |
| 2017-10-25 | $19.48 | $20.29 | 156,200 | — | — |
| 2017-10-24 | $19.12 | $19.92 | 122,700 | — | — |
| 2017-10-23 | $19.29 | $20.09 | 113,800 | — | — |
| 2017-10-20 | $19.38 | $20.19 | 88,600 | — | — |
| 2017-10-19 | $19.24 | $20.04 | 116,700 | — | — |
| 2017-10-18 | $19.24 | $20.04 | 124,500 | — | — |
| 2017-10-17 | $19.09 | $19.88 | 149,900 | — | — |
| 2017-10-16 | $19.52 | $20.33 | 164,500 | — | — |
| 2017-10-13 | $18.95 | $19.74 | 105,800 | — | — |
| 2017-10-12 | $18.92 | $19.71 | 118,000 | — | — |
| 2017-10-11 | $18.95 | $19.74 | 78,300 | — | — |
| 2017-10-10 | $19.01 | $19.80 | 174,900 | — | — |
| 2017-10-09 | $19.25 | $20.05 | 325,900 | — | — |
| 2017-10-06 | $19.80 | $20.62 | 130,200 | — | — |
| 2017-10-05 | $20.12 | $20.96 | 102,500 | — | — |
| 2017-10-04 | $20.53 | $21.38 | 158,600 | — | — |
| 2017-10-03 | $20.55 | $21.40 | 180,600 | — | — |
| 2017-10-02 | $21.88 | $22.79 | 113,800 | — | — |
| 2017-09-29 | $20.49 | $21.34 | 164,285 | — | — |
| 2017-09-28 | $20.49 | $21.34 | 131,428 | — | — |
| 2017-09-27 | $20.32 | $21.17 | 197,966 | — | — |
| 2017-09-26 | $20.65 | $21.51 | 141,419 | — | — |
| 2017-09-25 | $20.41 | $21.26 | 119,892 | — | — |
| 2017-09-22 | $20.59 | $21.45 | 43,569 | — | — |
| 2017-09-21 | $20.81 | $21.67 | 38,522 | — | — |
| 2017-09-20 | $20.81 | $21.67 | 205,691 | — | — |
| 2017-09-19 | $20.62 | $21.48 | 45,835 | — | — |
| 2017-09-18 | $20.61 | $21.47 | 65,611 | — | — |
| 2017-09-15 | $20.06 | $20.89 | 123,600 | — | — |
| 2017-09-14 | $19.95 | $20.78 | 93,009 | — | — |
| 2017-09-13 | $19.83 | $20.65 | 40,479 | — | — |
| 2017-09-12 | $19.66 | $20.48 | 29,252 | — | — |
| 2017-09-11 | $19.63 | $20.45 | 100,940 | — | — |
| 2017-09-08 | $19.71 | $20.53 | 31,003 | — | — |
| 2017-09-07 | $19.67 | $20.49 | 49,234 | — | — |
| 2017-09-06 | $19.43 | $20.24 | 42,848 | — | — |
| 2017-09-05 | $19.41 | $20.22 | 52,736 | — | — |
| 2017-09-01 | $19.45 | $20.26 | 46,453 | — | — |
| 2017-08-31 | $19.40 | $20.20 | 36,050 | — | — |
| 2017-08-30 | $19.30 | $20.10 | 40,479 | — | — |
| 2017-08-29 | $19.42 | $20.23 | 28,119 | — | — |
| 2017-08-28 | $19.40 | $20.20 | 32,033 | — | — |
| 2017-08-25 | $19.33 | $20.13 | 30,385 | — | — |
| 2017-08-24 | $19.43 | $20.24 | 66,229 | — | — |
| 2017-08-23 | $19.46 | $20.27 | 101,970 | — | — |
| 2017-08-22 | $19.38 | $20.18 | 38,316 | — | — |
| 2017-08-21 | $19.41 | $20.22 | 37,595 | — | — |
| 2017-08-18 | $19.44 | $20.25 | 51,397 | — | — |
| 2017-08-17 | $19.33 | $20.13 | 147,599 | — | — |
| 2017-08-16 | $19.38 | $20.18 | 53,148 | — | — |
| 2017-08-15 | $19.67 | $20.49 | 36,668 | — | — |
| 2017-08-14 | $19.97 | $20.80 | 28,840 | — | — |
| 2017-08-11 | $19.83 | $20.66 | 35,638 | — | — |
| 2017-08-10 | $20.01 | $20.84 | 33,269 | — | — |
| 2017-08-09 | $20.13 | $20.96 | 45,732 | — | — |
| 2017-08-08 | $19.97 | $20.80 | 28,428 | — | — |
| 2017-08-07 | $20.33 | $21.18 | 41,097 | — | — |
| 2017-08-04 | $20.32 | $21.17 | 29,252 | — | — |
| 2017-08-03 | $20.32 | $21.17 | 48,101 | — | — |
| 2017-08-02 | $20.43 | $21.28 | 35,020 | — | — |
| 2017-08-01 | $20.45 | $21.30 | 39,346 | — | — |
| 2017-07-31 | $20.37 | $21.22 | 36,771 | — | — |
| 2017-07-28 | $20.38 | $21.23 | 34,608 | — | — |
| 2017-07-27 | $20.49 | $21.34 | 36,256 | — | — |
| 2017-07-26 | $20.64 | $21.50 | 73,748 | — | — |
| 2017-07-25 | $20.74 | $21.60 | 64,890 | — | — |
| 2017-07-24 | $20.50 | $21.35 | 62,212 | — | — |
| 2017-07-21 | $20.36 | $21.21 | 45,217 | — | — |
| 2017-07-20 | $20.64 | $21.50 | 45,835 | — | — |
| 2017-07-19 | $20.44 | $21.29 | 59,946 | — | — |
| 2017-07-18 | $20.38 | $21.23 | 55,826 | — | — |
| 2017-07-17 | $20.46 | $21.31 | 64,890 | — | — |
| 2017-07-14 | $20.01 | $20.84 | 25,441 | — | — |
| 2017-07-13 | $20.05 | $20.88 | 27,295 | — | — |
| 2017-07-12 | $19.99 | $20.82 | 22,145 | — | — |
| 2017-07-11 | $19.99 | $20.82 | 48,513 | — | — |
| 2017-07-10 | $19.86 | $20.69 | 57,886 | — | — |
| 2017-07-07 | $20.09 | $20.92 | 36,153 | — | — |
| 2017-07-06 | $19.96 | $20.79 | 40,685 | — | — |
| 2017-07-05 | $20.07 | $20.90 | 26,059 | — | — |
| 2017-07-03 | $20.59 | $21.45 | 25,441 | — | — |
| 2017-06-30 | $20.04 | $20.87 | 34,505 | — | — |
| 2017-06-29 | $20.09 | $20.92 | 43,878 | — | — |
| 2017-06-28 | $20.07 | $20.90 | 41,509 | — | — |
| 2017-06-27 | $20.11 | $20.94 | 32,239 | — | — |
| 2017-06-26 | $20.22 | $21.06 | 129,368 | — | — |
| 2017-06-23 | $21.25 | $22.14 | 185,709 | — | — |
| 2017-06-22 | $21.17 | $22.05 | 47,483 | — | — |
| 2017-06-21 | $20.73 | $21.59 | 111,240 | — | — |
| 2017-06-20 | $20.54 | $21.40 | 55,826 | — | — |
| 2017-06-19 | $21.09 | $21.96 | 66,435 | — | — |
| 2017-06-16 | $21.00 | $21.87 | 118,450 | — | — |
| 2017-06-15 | $20.68 | $21.54 | 93,215 | — | — |
| 2017-06-14 | $20.54 | $21.40 | 35,638 | — | — |
| 2017-06-13 | $20.56 | $21.42 | 31,724 | — | — |
| 2017-06-12 | $20.51 | $21.37 | 82,297 | — | — |
| 2017-06-09 | $20.44 | $21.29 | 36,565 | — | — |
| 2017-06-08 | $19.98 | $20.81 | 44,908 | — | — |
| 2017-06-07 | $19.80 | $20.62 | 57,268 | — | — |
| 2017-06-06 | $20.33 | $21.18 | 95,275 | — | — |
| 2017-06-05 | $19.60 | $20.42 | 63,757 | — | — |
| 2017-06-02 | $20.36 | $21.21 | 67,671 | — | — |
| 2017-06-01 | $20.02 | $20.85 | 31,827 | — | — |
| 2017-05-31 | $19.44 | $20.25 | 50,779 | — | — |
| 2017-05-30 | $19.65 | $20.47 | 51,603 | — | — |
| 2017-05-26 | $19.98 | $20.81 | 53,251 | — | — |
| 2017-05-25 | $19.70 | $20.52 | 48,101 | — | — |
| 2017-05-24 | $19.60 | $20.42 | 45,732 | — | — |
| 2017-05-23 | $19.63 | $20.45 | 49,852 | — | — |
| 2017-05-22 | $19.98 | $20.81 | 55,311 | — | — |
| 2017-05-19 | $19.68 | $20.50 | 90,846 | — | — |
| 2017-05-18 | $20.30 | $21.15 | 48,719 | — | — |
| 2017-05-17 | $20.83 | $21.69 | 60,255 | — | — |
| 2017-05-16 | $21.27 | $22.16 | 30,076 | — | — |
| 2017-05-15 | $20.92 | $21.79 | 31,312 | — | — |
| 2017-05-12 | $20.67 | $21.53 | 38,728 | — | — |
| 2017-05-11 | $21.16 | $22.04 | 58,092 | — | — |
| 2017-05-10 | $20.56 | $21.42 | 218,566 | — | — |
| 2017-05-09 | $21.43 | $22.32 | 262,856 | — | — |
| 2017-05-08 | $21.39 | $22.28 | 131,634 | — | — |
| 2017-05-05 | $21.66 | $22.56 | 29,046 | — | — |
| 2017-05-04 | $21.91 | $22.82 | 69,731 | — | — |
| 2017-05-03 | $21.83 | $22.74 | 43,363 | — | — |
| 2017-05-02 | $22.25 | $23.18 | 48,822 | — | — |
| 2017-05-01 | $22.18 | $23.11 | 30,694 | — | — |
| 2017-04-28 | $22.23 | $23.16 | 35,741 | — | — |
| 2017-04-27 | $22.55 | $23.49 | 22,763 | — | — |
| 2017-04-26 | $23.12 | $24.08 | 44,908 | — | — |
| 2017-04-25 | $22.44 | $23.37 | 70,761 | — | — |
| 2017-04-24 | $22.63 | $23.57 | 33,990 | — | — |
| 2017-04-21 | $22.17 | $23.09 | 39,964 | — | — |
| 2017-04-20 | $22.41 | $23.34 | 35,329 | — | — |
| 2017-04-19 | $21.98 | $22.89 | 74,984 | — | — |
| 2017-04-18 | $21.89 | $22.80 | 20,600 | — | — |
| 2017-04-17 | $22.17 | $23.10 | 107,532 | — | — |
| 2017-04-13 | $21.74 | $22.64 | 38,213 | — | — |
| 2017-04-12 | $22.13 | $23.05 | 47,071 | — | — |
| 2017-04-11 | $22.07 | $22.99 | 20,394 | — | — |
| 2017-04-10 | $21.67 | $22.57 | 60,564 | — | — |
| 2017-04-07 | $21.02 | $21.89 | 18,643 | — | — |
| 2017-04-06 | $21.50 | $22.39 | 50,882 | — | — |
| 2017-04-05 | $20.75 | $21.61 | 35,432 | — | — |
| 2017-04-04 | $20.94 | $21.81 | 32,136 | — | — |
| 2017-04-03 | $21.09 | $21.96 | 25,647 | — | — |
| 2017-03-31 | $21.25 | $22.14 | 35,329 | — | — |
| 2017-03-30 | $21.55 | $22.45 | 56,135 | — | — |
| 2017-03-29 | $21.37 | $22.26 | 32,960 | — | — |
| 2017-03-28 | $21.27 | $22.16 | 36,359 | — | — |
| 2017-03-27 | $20.84 | $21.71 | 14,317 | — | — |
| 2017-03-24 | $20.81 | $21.67 | 37,286 | — | — |
| 2017-03-23 | $21.01 | $21.88 | 31,415 | — | — |
| 2017-03-22 | $20.48 | $21.33 | 69,628 | — | — |
| 2017-03-21 | $21.13 | $22.00 | 75,911 | — | — |
| 2017-03-20 | $21.48 | $22.37 | 26,368 | — | — |
| 2017-03-17 | $21.81 | $22.71 | 67,980 | — | — |
| 2017-03-16 | $22.12 | $23.04 | 26,677 | — | — |
| 2017-03-15 | $21.94 | $22.85 | 56,753 | — | — |
| 2017-03-14 | $21.52 | $22.42 | 43,878 | — | — |
| 2017-03-13 | $21.51 | $22.41 | 23,896 | — | — |
| 2017-03-10 | $20.95 | $21.82 | 74,263 | — | — |
| 2017-03-09 | $20.86 | $21.73 | 42,848 | — | — |
| 2017-03-08 | $21.17 | $22.05 | 36,771 | — | — |
| 2017-03-07 | $21.59 | $22.49 | 45,835 | — | — |
| 2017-03-06 | $22.07 | $22.99 | 16,171 | — | — |
| 2017-03-03 | $22.37 | $23.30 | 33,681 | — | — |
| 2017-03-02 | $22.29 | $23.22 | 25,235 | — | — |
| 2017-03-01 | $22.65 | $23.59 | 24,617 | — | — |
| 2017-02-28 | $22.38 | $23.31 | 33,063 | — | — |
| 2017-02-27 | $23.37 | $24.34 | 64,066 | — | — |
| 2017-02-24 | $23.17 | $24.14 | 33,681 | — | — |
| 2017-02-23 | $22.87 | $23.83 | 27,913 | — | — |
| 2017-02-22 | $22.90 | $23.86 | 22,248 | — | — |
| 2017-02-21 | $23.24 | $24.21 | 23,999 | — | — |
| 2017-02-17 | $23.53 | $24.51 | 34,711 | — | — |
| 2017-02-16 | $23.96 | $24.96 | 54,487 | — | — |
| 2017-02-15 | $23.56 | $24.54 | 75,808 | — | — |
| 2017-02-14 | $23.07 | $24.03 | 79,619 | — | — |
| 2017-02-13 | $22.70 | $23.64 | 15,038 | — | — |
| 2017-02-10 | $22.68 | $23.62 | 12,463 | — | — |
| 2017-02-09 | $22.65 | $23.59 | 34,917 | — | — |
| 2017-02-08 | $22.21 | $23.14 | 38,625 | — | — |
| 2017-02-07 | $22.39 | $23.32 | 20,600 | — | — |
| 2017-02-06 | $22.70 | $23.64 | 33,681 | — | — |
| 2017-02-03 | $22.95 | $23.91 | 11,639 | — | — |
| 2017-02-02 | $22.75 | $23.69 | 13,390 | — | — |
| 2017-02-01 | $22.75 | $23.69 | 15,759 | — | — |
| 2017-01-31 | $22.94 | $23.90 | 31,106 | — | — |
| 2017-01-30 | $22.92 | $23.88 | 30,282 | — | — |
| 2017-01-27 | $23.27 | $24.24 | 58,298 | — | — |
| 2017-01-26 | $23.47 | $24.44 | 14,111 | — | — |
| 2017-01-25 | $23.98 | $24.98 | 23,278 | — | — |
| 2017-01-24 | $24.10 | $25.10 | 23,484 | — | — |
| 2017-01-23 | $23.36 | $24.33 | 19,467 | — | — |
| 2017-01-20 | $23.59 | $24.57 | 21,630 | — | — |
| 2017-01-19 | $23.03 | $23.99 | 13,596 | — | — |
| 2017-01-18 | $23.27 | $24.24 | 25,132 | — | — |
| 2017-01-17 | $23.23 | $24.20 | 61,594 | — | — |
| 2017-01-13 | $23.66 | $24.64 | 52,942 | — | — |
| 2017-01-12 | $23.40 | $24.37 | 59,019 | — | — |
| 2017-01-11 | $23.63 | $24.61 | 17,201 | — | — |
| 2017-01-10 | $23.77 | $24.76 | 19,364 | — | — |
| 2017-01-09 | $23.08 | $24.04 | 14,008 | — | — |
| 2017-01-06 | $23.59 | $24.57 | 8,652 | — | — |
| 2017-01-05 | $23.98 | $24.98 | 21,836 | — | — |
| 2017-01-04 | $24.45 | $25.46 | 20,806 | — | — |
| 2017-01-03 | $24.27 | $25.28 | 49,234 | — | — |