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
- 2014-06-18 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 | $23.33 | $28.02 | 285,300 | — | — |
| 2017-12-28 | $23.71 | $28.48 | 232,500 | — | — |
| 2017-12-27 | $23.67 | $28.43 | 390,200 | — | — |
| 2017-12-26 | $23.61 | $28.36 | 409,200 | — | — |
| 2017-12-22 | $22.79 | $27.37 | 262,800 | — | — |
| 2017-12-21 | $22.40 | $26.91 | 327,500 | — | — |
| 2017-12-20 | $22.13 | $26.58 | 289,600 | — | — |
| 2017-12-19 | $21.42 | $25.73 | 205,400 | — | — |
| 2017-12-18 | $21.97 | $26.39 | 244,700 | — | — |
| 2017-12-15 | $21.70 | $26.06 | 1,364,700 | — | — |
| 2017-12-14 | $22.15 | $26.60 | 315,600 | — | — |
| 2017-12-13 | $22.19 | $26.65 | 235,500 | — | — |
| 2017-12-12 | $21.82 | $26.21 | 214,700 | — | — |
| 2017-12-11 | $21.78 | $26.16 | 356,300 | — | — |
| 2017-12-08 | $22.00 | $26.42 | 790,700 | — | — |
| 2017-12-07 | $21.21 | $25.48 | 221,700 | — | — |
| 2017-12-06 | $20.89 | $25.09 | 356,000 | — | — |
| 2017-12-05 | $21.71 | $26.08 | 340,900 | — | — |
| 2017-12-04 | $21.49 | $25.81 | 417,500 | — | — |
| 2017-12-01 | $21.48 | $25.80 | 308,100 | — | — |
| 2017-11-30 | $20.98 | $25.20 | 333,800 | — | — |
| 2017-11-29 | $20.14 | $24.19 | 264,000 | — | — |
| 2017-11-28 | $19.95 | $23.96 | 102,600 | — | — |
| 2017-11-27 | $20.06 | $24.09 | 171,200 | — | — |
| 2017-11-24 | $20.00 | $24.02 | 100,900 | — | — |
| 2017-11-22 | $19.70 | $23.66 | 163,000 | — | — |
| 2017-11-21 | $19.26 | $23.13 | 63,900 | — | — |
| 2017-11-20 | $19.11 | $22.95 | 89,300 | — | — |
| 2017-11-17 | $19.41 | $23.31 | 130,500 | — | — |
| 2017-11-16 | $18.96 | $22.77 | 156,700 | — | — |
| 2017-11-15 | $18.80 | $22.58 | 132,500 | — | — |
| 2017-11-14 | $19.21 | $23.07 | 141,900 | — | — |
| 2017-11-13 | $19.82 | $23.81 | 82,700 | — | — |
| 2017-11-10 | $19.95 | $23.96 | 108,000 | — | — |
| 2017-11-09 | $19.82 | $23.81 | 225,200 | — | — |
| 2017-11-08 | $19.96 | $23.97 | 126,500 | — | — |
| 2017-11-07 | $20.24 | $24.31 | 192,700 | — | — |
| 2017-11-06 | $20.53 | $24.66 | 309,100 | — | — |
| 2017-11-03 | $19.81 | $23.39 | 159,600 | — | — |
| 2017-11-02 | $19.72 | $23.28 | 543,100 | — | — |
| 2017-11-01 | $19.90 | $23.50 | 189,200 | — | — |
| 2017-10-31 | $19.60 | $23.14 | 204,800 | — | — |
| 2017-10-30 | $19.40 | $22.91 | 148,900 | — | — |
| 2017-10-27 | $19.00 | $22.43 | 178,500 | — | — |
| 2017-10-26 | $18.72 | $22.10 | 100,700 | — | — |
| 2017-10-25 | $18.49 | $21.83 | 160,700 | — | — |
| 2017-10-24 | $18.39 | $21.71 | 131,100 | — | — |
| 2017-10-23 | $18.16 | $21.44 | 186,000 | — | — |
| 2017-10-20 | $18.63 | $22.00 | 131,400 | — | — |
| 2017-10-19 | $18.84 | $22.24 | 86,400 | — | — |
| 2017-10-18 | $19.10 | $22.55 | 144,100 | — | — |
| 2017-10-17 | $19.15 | $22.61 | 92,000 | — | — |
| 2017-10-16 | $19.31 | $22.80 | 178,700 | — | — |
| 2017-10-13 | $18.71 | $22.09 | 518,600 | — | — |
| 2017-10-12 | $18.85 | $22.26 | 259,300 | — | — |
| 2017-10-11 | $19.28 | $22.76 | 152,900 | — | — |
| 2017-10-10 | $19.51 | $23.04 | 160,500 | — | — |
| 2017-10-09 | $19.40 | $22.91 | 45,400 | — | — |
| 2017-10-06 | $19.36 | $22.86 | 61,300 | — | — |
| 2017-10-05 | $19.20 | $22.67 | 186,800 | — | — |
| 2017-10-04 | $18.95 | $22.37 | 114,700 | — | — |
| 2017-10-03 | $19.01 | $22.44 | 239,200 | — | — |
| 2017-10-02 | $18.81 | $22.21 | 244,400 | — | — |
| 2017-09-29 | $18.64 | $22.01 | 175,600 | — | — |
| 2017-09-28 | $18.62 | $21.98 | 101,900 | — | — |
| 2017-09-27 | $18.70 | $22.08 | 460,100 | — | — |
| 2017-09-26 | $18.59 | $21.95 | 282,400 | — | — |
| 2017-09-25 | $18.05 | $21.31 | 165,400 | — | — |
| 2017-09-22 | $17.90 | $21.13 | 84,500 | — | — |
| 2017-09-21 | $17.91 | $21.15 | 107,400 | — | — |
| 2017-09-20 | $17.83 | $21.05 | 89,100 | — | — |
| 2017-09-19 | $17.85 | $21.08 | 305,400 | — | — |
| 2017-09-18 | $17.37 | $20.51 | 126,500 | — | — |
| 2017-09-15 | $17.40 | $20.54 | 184,700 | — | — |
| 2017-09-14 | $17.19 | $20.30 | 84,600 | — | — |
| 2017-09-13 | $17.36 | $20.50 | 184,200 | — | — |
| 2017-09-12 | $17.05 | $20.13 | 76,000 | — | — |
| 2017-09-11 | $17.10 | $20.19 | 78,100 | — | — |
| 2017-09-08 | $16.88 | $19.93 | 97,200 | — | — |
| 2017-09-07 | $17.21 | $20.32 | 49,500 | — | — |
| 2017-09-06 | $17.21 | $20.32 | 100,500 | — | — |
| 2017-09-05 | $16.97 | $20.04 | 159,600 | — | — |
| 2017-09-01 | $17.00 | $20.07 | 69,300 | — | — |
| 2017-08-31 | $16.90 | $19.95 | 197,800 | — | — |
| 2017-08-30 | $16.63 | $19.63 | 89,100 | — | — |
| 2017-08-29 | $16.72 | $19.74 | 116,400 | — | — |
| 2017-08-28 | $16.62 | $19.62 | 118,100 | — | — |
| 2017-08-25 | $16.69 | $19.71 | 107,700 | — | — |
| 2017-08-24 | $16.91 | $19.97 | 131,200 | — | — |
| 2017-08-23 | $16.61 | $19.61 | 315,600 | — | — |
| 2017-08-22 | $15.90 | $18.77 | 267,400 | — | — |
| 2017-08-21 | $16.21 | $19.14 | 84,300 | — | — |
| 2017-08-18 | $16.00 | $18.89 | 279,600 | — | — |
| 2017-08-17 | $16.05 | $18.95 | 267,600 | — | — |
| 2017-08-16 | $16.73 | $19.75 | 112,700 | — | — |
| 2017-08-15 | $16.95 | $20.01 | 538,400 | — | — |
| 2017-08-14 | $17.46 | $20.22 | 325,200 | — | — |
| 2017-08-11 | $17.54 | $20.32 | 138,600 | — | — |
| 2017-08-10 | $17.54 | $20.32 | 173,500 | — | — |
| 2017-08-09 | $17.90 | $20.73 | 307,200 | — | — |
| 2017-08-08 | $17.40 | $20.15 | 134,500 | — | — |
| 2017-08-07 | $17.64 | $20.43 | 99,700 | — | — |
| 2017-08-04 | $17.51 | $20.28 | 138,200 | — | — |
| 2017-08-03 | $17.52 | $20.29 | 233,100 | — | — |
| 2017-08-02 | $17.60 | $20.38 | 385,500 | — | — |
| 2017-08-01 | $17.11 | $19.82 | 194,200 | — | — |
| 2017-07-31 | $17.00 | $19.69 | 289,800 | — | — |
| 2017-07-28 | $17.16 | $19.88 | 229,600 | — | — |
| 2017-07-27 | $17.48 | $20.25 | 461,800 | — | — |
| 2017-07-26 | $17.46 | $20.22 | 741,600 | — | — |
| 2017-07-25 | $16.78 | $19.44 | 355,300 | — | — |
| 2017-07-24 | $16.19 | $18.75 | 322,400 | — | — |
| 2017-07-21 | $15.60 | $18.07 | 279,300 | — | — |
| 2017-07-20 | $15.79 | $18.29 | 726,400 | — | — |
| 2017-07-19 | $15.43 | $17.87 | 957,300 | — | — |
| 2017-07-18 | $15.20 | $17.61 | 7,222,200 | — | — |
| 2017-07-17 | $16.20 | $18.76 | 57,700 | — | — |
| 2017-07-14 | $16.17 | $18.73 | 59,200 | — | — |
| 2017-07-13 | $16.00 | $18.53 | 56,300 | — | — |
| 2017-07-12 | $16.10 | $18.65 | 72,000 | — | — |
| 2017-07-11 | $16.10 | $18.65 | 141,400 | — | — |
| 2017-07-10 | $16.03 | $18.57 | 46,700 | — | — |
| 2017-07-07 | $15.74 | $18.23 | 159,900 | — | — |
| 2017-07-06 | $15.47 | $17.92 | 75,500 | — | — |
| 2017-07-05 | $15.59 | $18.06 | 144,000 | — | — |
| 2017-07-03 | $15.57 | $18.03 | 62,200 | — | — |
| 2017-06-30 | $15.70 | $18.18 | 44,100 | — | — |
| 2017-06-29 | $15.87 | $18.38 | 526,200 | — | — |
| 2017-06-28 | $15.50 | $17.95 | 91,400 | — | — |
| 2017-06-27 | $15.47 | $17.92 | 116,200 | — | — |
| 2017-06-26 | $15.41 | $17.85 | 67,400 | — | — |
| 2017-06-23 | $15.43 | $17.87 | 127,600 | — | — |
| 2017-06-22 | $15.50 | $17.95 | 75,800 | — | — |
| 2017-06-21 | $15.30 | $17.72 | 279,700 | — | — |
| 2017-06-20 | $15.68 | $18.16 | 155,600 | — | — |
| 2017-06-19 | $16.08 | $18.62 | 65,000 | — | — |
| 2017-06-16 | $16.30 | $18.88 | 532,300 | — | — |
| 2017-06-15 | $16.12 | $18.67 | 185,500 | — | — |
| 2017-06-14 | $16.55 | $19.17 | 245,100 | — | — |
| 2017-06-13 | $16.93 | $19.61 | 179,900 | — | — |
| 2017-06-12 | $16.39 | $18.98 | 246,000 | — | — |
| 2017-06-09 | $16.65 | $19.28 | 108,700 | — | — |
| 2017-06-08 | $16.56 | $19.18 | 101,400 | — | — |
| 2017-06-07 | $16.74 | $19.39 | 95,200 | — | — |
| 2017-06-06 | $16.92 | $19.60 | 118,300 | — | — |
| 2017-06-05 | $16.87 | $19.54 | 79,600 | — | — |
| 2017-06-02 | $16.92 | $19.60 | 241,300 | — | — |
| 2017-06-01 | $17.11 | $19.82 | 65,900 | — | — |
| 2017-05-31 | $17.02 | $19.71 | 123,600 | — | — |
| 2017-05-30 | $17.02 | $19.71 | 75,600 | — | — |
| 2017-05-26 | $17.50 | $20.27 | 131,300 | — | — |
| 2017-05-25 | $17.55 | $20.33 | 83,300 | — | — |
| 2017-05-24 | $17.79 | $20.61 | 132,100 | — | — |
| 2017-05-23 | $17.80 | $20.62 | 55,300 | — | — |
| 2017-05-22 | $17.88 | $20.71 | 91,300 | — | — |
| 2017-05-19 | $18.03 | $20.88 | 127,600 | — | — |
| 2017-05-18 | $17.55 | $20.33 | 286,500 | — | — |
| 2017-05-17 | $17.83 | $20.65 | 97,900 | — | — |
| 2017-05-16 | $17.94 | $20.78 | 108,100 | — | — |
| 2017-05-15 | $18.25 | $20.79 | 219,300 | — | — |
| 2017-05-12 | $17.80 | $20.28 | 395,300 | — | — |
| 2017-05-11 | $17.80 | $20.28 | 90,000 | — | — |
| 2017-05-10 | $18.16 | $20.69 | 162,600 | — | — |
| 2017-05-09 | $18.35 | $20.90 | 62,800 | — | — |
| 2017-05-08 | $18.40 | $20.96 | 218,800 | — | — |
| 2017-05-05 | $18.03 | $20.54 | 225,900 | — | — |
| 2017-05-04 | $17.41 | $19.83 | 95,600 | — | — |
| 2017-05-03 | $17.79 | $20.26 | 108,700 | — | — |
| 2017-05-02 | $17.02 | $19.39 | 43,700 | — | — |
| 2017-05-01 | $17.02 | $19.39 | 33,000 | — | — |
| 2017-04-28 | $16.95 | $19.31 | 127,200 | — | — |
| 2017-04-27 | $16.84 | $19.18 | 96,400 | — | — |
| 2017-04-26 | $17.14 | $19.52 | 46,700 | — | — |
| 2017-04-25 | $17.20 | $19.59 | 77,700 | — | — |
| 2017-04-24 | $17.22 | $19.61 | 30,900 | — | — |
| 2017-04-21 | $17.02 | $19.39 | 129,500 | — | — |
| 2017-04-20 | $17.54 | $19.98 | 32,400 | — | — |
| 2017-04-19 | $17.68 | $20.14 | 49,600 | — | — |
| 2017-04-18 | $17.89 | $20.38 | 24,200 | — | — |
| 2017-04-17 | $18.05 | $20.56 | 40,100 | — | — |
| 2017-04-13 | $17.98 | $20.48 | 49,100 | — | — |
| 2017-04-12 | $18.18 | $20.71 | 106,800 | — | — |
| 2017-04-11 | $18.18 | $20.71 | 135,200 | — | — |
| 2017-04-10 | $17.79 | $20.26 | 37,500 | — | — |
| 2017-04-07 | $17.79 | $20.26 | 46,400 | — | — |
| 2017-04-06 | $17.96 | $20.46 | 83,200 | — | — |
| 2017-04-05 | $17.76 | $20.23 | 134,300 | — | — |
| 2017-04-04 | $18.10 | $20.62 | 65,600 | — | — |
| 2017-04-03 | $18.40 | $20.96 | 131,300 | — | — |
| 2017-03-31 | $17.98 | $20.48 | 212,600 | — | — |
| 2017-03-30 | $17.63 | $20.08 | 73,100 | — | — |
| 2017-03-29 | $17.61 | $20.06 | 123,000 | — | — |
| 2017-03-28 | $17.59 | $20.04 | 56,500 | — | — |
| 2017-03-27 | $17.75 | $20.22 | 127,900 | — | — |
| 2017-03-24 | $17.76 | $20.23 | 32,900 | — | — |
| 2017-03-23 | $17.77 | $20.24 | 50,500 | — | — |
| 2017-03-22 | $17.49 | $19.92 | 93,800 | — | — |
| 2017-03-21 | $17.44 | $19.87 | 87,500 | — | — |
| 2017-03-20 | $17.60 | $20.05 | 48,700 | — | — |
| 2017-03-17 | $17.73 | $20.20 | 91,400 | — | — |
| 2017-03-16 | $17.71 | $20.17 | 65,200 | — | — |
| 2017-03-15 | $17.81 | $20.29 | 154,500 | — | — |
| 2017-03-14 | $17.56 | $20.00 | 260,600 | — | — |
| 2017-03-13 | $17.52 | $19.96 | 290,400 | — | — |
| 2017-03-10 | $17.38 | $19.80 | 206,200 | — | — |
| 2017-03-09 | $17.20 | $19.59 | 135,200 | — | — |
| 2017-03-08 | $17.76 | $20.23 | 135,400 | — | — |
| 2017-03-07 | $18.20 | $20.73 | 152,100 | — | — |
| 2017-03-06 | $18.22 | $20.75 | 25,600 | — | — |
| 2017-03-03 | $18.36 | $20.91 | 45,200 | — | — |
| 2017-03-02 | $18.39 | $20.95 | 96,700 | — | — |
| 2017-03-01 | $18.26 | $20.80 | 263,000 | — | — |
| 2017-02-28 | $17.80 | $20.28 | 181,900 | — | — |
| 2017-02-27 | $18.23 | $20.77 | 117,600 | — | — |
| 2017-02-24 | $18.10 | $20.62 | 408,400 | — | — |
| 2017-02-23 | $18.41 | $20.97 | 218,400 | — | — |
| 2017-02-22 | $18.26 | $20.80 | 287,400 | — | — |
| 2017-02-21 | $18.21 | $20.74 | 400,800 | — | — |
| 2017-02-17 | $17.61 | $20.06 | 86,800 | — | — |
| 2017-02-16 | $17.83 | $20.31 | 150,300 | — | — |
| 2017-02-15 | $17.88 | $20.37 | 259,400 | — | — |
| 2017-02-14 | $18.00 | $20.21 | 461,700 | — | — |
| 2017-02-13 | $17.83 | $20.02 | 635,800 | — | — |
| 2017-02-10 | $17.59 | $19.75 | 78,200 | — | — |
| 2017-02-09 | $17.33 | $19.46 | 105,200 | — | — |
| 2017-02-08 | $17.11 | $19.21 | 116,400 | — | — |
| 2017-02-07 | $16.99 | $19.08 | 172,000 | — | — |
| 2017-02-06 | $16.95 | $19.03 | 206,200 | — | — |
| 2017-02-03 | $16.92 | $19.00 | 394,900 | — | — |
| 2017-02-02 | $17.00 | $19.09 | 273,300 | — | — |
| 2017-02-01 | $16.95 | $19.03 | 1,077,000 | — | — |
| 2017-01-31 | $16.49 | $18.51 | 449,000 | — | — |
| 2017-01-30 | $16.05 | $18.02 | 124,700 | — | — |
| 2017-01-27 | $16.16 | $18.14 | 357,300 | — | — |
| 2017-01-26 | $16.05 | $18.02 | 273,900 | — | — |
| 2017-01-25 | $16.00 | $17.96 | 392,100 | — | — |
| 2017-01-24 | $15.92 | $17.87 | 183,400 | — | — |
| 2017-01-23 | $15.51 | $17.41 | 279,700 | — | — |
| 2017-01-20 | $15.85 | $17.80 | 354,300 | — | — |
| 2017-01-19 | $15.80 | $17.74 | 5,764,300 | — | — |
| 2017-01-18 | $16.72 | $18.77 | 61,300 | — | — |
| 2017-01-17 | $16.78 | $18.84 | 43,200 | — | — |
| 2017-01-13 | $16.77 | $18.83 | 35,700 | — | — |
| 2017-01-12 | $16.66 | $18.70 | 66,200 | — | — |
| 2017-01-11 | $16.82 | $18.88 | 61,700 | — | — |
| 2017-01-10 | $16.53 | $18.56 | 86,800 | — | — |
| 2017-01-09 | $16.40 | $18.41 | 58,900 | — | — |
| 2017-01-06 | $16.48 | $18.50 | 104,100 | — | — |
| 2017-01-05 | $16.42 | $18.44 | 148,500 | — | — |
| 2017-01-04 | $16.38 | $18.39 | 90,200 | — | — |
| 2017-01-03 | $16.25 | $18.24 | 93,900 | — | — |