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
- 2010-06-23 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 | $25.15 | $25.15 | 40,500 | — | — |
| 2017-12-28 | $25.25 | $25.25 | 21,000 | — | — |
| 2017-12-27 | $25.65 | $25.65 | 20,800 | — | — |
| 2017-12-26 | $25.75 | $25.75 | 24,000 | — | — |
| 2017-12-22 | $26.10 | $26.10 | 36,500 | — | — |
| 2017-12-21 | $26.50 | $26.50 | 32,100 | — | — |
| 2017-12-20 | $26.65 | $26.65 | 56,300 | — | — |
| 2017-12-19 | $26.20 | $26.20 | 47,400 | — | — |
| 2017-12-18 | $26.05 | $26.05 | 74,200 | — | — |
| 2017-12-15 | $25.90 | $25.90 | 92,900 | — | — |
| 2017-12-14 | $25.55 | $25.55 | 69,400 | — | — |
| 2017-12-13 | $26.25 | $26.25 | 53,000 | — | — |
| 2017-12-12 | $26.35 | $26.35 | 42,100 | — | — |
| 2017-12-11 | $27.15 | $27.15 | 79,300 | — | — |
| 2017-12-08 | $27.20 | $27.20 | 41,000 | — | — |
| 2017-12-07 | $27.90 | $27.90 | 134,200 | — | — |
| 2017-12-06 | $27.20 | $27.20 | 102,500 | — | — |
| 2017-12-05 | $26.15 | $26.15 | 29,600 | — | — |
| 2017-12-04 | $26.20 | $26.20 | 55,600 | — | — |
| 2017-12-01 | $26.65 | $26.65 | 51,400 | — | — |
| 2017-11-30 | $27.70 | $27.70 | 44,500 | — | — |
| 2017-11-29 | $27.15 | $27.15 | 77,900 | — | — |
| 2017-11-28 | $27.80 | $27.80 | 75,000 | — | — |
| 2017-11-27 | $26.60 | $26.60 | 88,000 | — | — |
| 2017-11-24 | $27.25 | $27.25 | 46,000 | — | — |
| 2017-11-22 | $25.95 | $25.95 | 149,000 | — | — |
| 2017-11-21 | $27.10 | $27.10 | 111,200 | — | — |
| 2017-11-20 | $26.45 | $26.45 | 128,700 | — | — |
| 2017-11-17 | $25.65 | $25.65 | 111,600 | — | — |
| 2017-11-16 | $26.15 | $26.15 | 73,000 | — | — |
| 2017-11-15 | $25.90 | $25.90 | 81,900 | — | — |
| 2017-11-14 | $25.65 | $25.65 | 91,700 | — | — |
| 2017-11-13 | $26.00 | $26.00 | 133,500 | — | — |
| 2017-11-10 | $24.95 | $24.95 | 65,100 | — | — |
| 2017-11-09 | $23.75 | $23.75 | 42,400 | — | — |
| 2017-11-08 | $23.75 | $23.75 | 43,700 | — | — |
| 2017-11-07 | $21.95 | $21.95 | 57,800 | — | — |
| 2017-11-06 | $23.20 | $23.20 | 47,600 | — | — |
| 2017-11-03 | $24.65 | $24.65 | 28,000 | — | — |
| 2017-11-02 | $24.80 | $24.80 | 27,400 | — | — |
| 2017-11-01 | $24.50 | $24.50 | 23,000 | — | — |
| 2017-10-31 | $24.55 | $24.55 | 55,900 | — | — |
| 2017-10-30 | $24.40 | $24.40 | 24,900 | — | — |
| 2017-10-27 | $24.45 | $24.45 | 17,300 | — | — |
| 2017-10-26 | $24.45 | $24.45 | 19,100 | — | — |
| 2017-10-25 | $24.20 | $24.20 | 27,800 | — | — |
| 2017-10-24 | $23.90 | $23.90 | 17,900 | — | — |
| 2017-10-23 | $23.65 | $23.65 | 22,200 | — | — |
| 2017-10-20 | $24.00 | $24.00 | 35,500 | — | — |
| 2017-10-19 | $23.75 | $23.75 | 16,600 | — | — |
| 2017-10-18 | $24.40 | $24.40 | 22,300 | — | — |
| 2017-10-17 | $23.85 | $23.85 | 22,800 | — | — |
| 2017-10-16 | $24.35 | $24.35 | 20,800 | — | — |
| 2017-10-13 | $24.30 | $24.30 | 20,900 | — | — |
| 2017-10-12 | $23.95 | $23.95 | 12,300 | — | — |
| 2017-10-11 | $23.95 | $23.95 | 18,000 | — | — |
| 2017-10-10 | $24.20 | $24.20 | 26,200 | — | — |
| 2017-10-09 | $23.45 | $23.45 | 31,700 | — | — |
| 2017-10-06 | $24.20 | $24.20 | 16,000 | — | — |
| 2017-10-05 | $24.15 | $24.15 | 12,000 | — | — |
| 2017-10-04 | $24.05 | $24.05 | 30,000 | — | — |
| 2017-10-03 | $24.25 | $24.25 | 32,500 | — | — |
| 2017-10-02 | $24.40 | $24.40 | 36,300 | — | — |
| 2017-09-29 | $24.40 | $24.40 | 46,900 | — | — |
| 2017-09-28 | $24.05 | $24.05 | 25,400 | — | — |
| 2017-09-27 | $23.85 | $23.85 | 44,900 | — | — |
| 2017-09-26 | $23.25 | $23.25 | 32,900 | — | — |
| 2017-09-25 | $22.85 | $22.85 | 32,900 | — | — |
| 2017-09-22 | $22.30 | $22.30 | 40,200 | — | — |
| 2017-09-21 | $22.10 | $22.10 | 23,900 | — | — |
| 2017-09-20 | $22.15 | $22.15 | 33,300 | — | — |
| 2017-09-19 | $22.30 | $22.30 | 43,000 | — | — |
| 2017-09-18 | $22.70 | $22.70 | 55,500 | — | — |
| 2017-09-15 | $22.30 | $22.30 | 97,900 | — | — |
| 2017-09-14 | $22.10 | $22.10 | 32,000 | — | — |
| 2017-09-13 | $21.95 | $21.95 | 27,700 | — | — |
| 2017-09-12 | $21.80 | $21.80 | 19,200 | — | — |
| 2017-09-11 | $21.65 | $21.65 | 35,300 | — | — |
| 2017-09-08 | $21.75 | $21.75 | 20,900 | — | — |
| 2017-09-07 | $21.70 | $21.70 | 31,500 | — | — |
| 2017-09-06 | $21.85 | $21.85 | 46,400 | — | — |
| 2017-09-05 | $21.55 | $21.55 | 39,300 | — | — |
| 2017-09-01 | $21.95 | $21.95 | 25,100 | — | — |
| 2017-08-31 | $21.85 | $21.85 | 50,400 | — | — |
| 2017-08-30 | $21.05 | $21.05 | 88,500 | — | — |
| 2017-08-29 | $21.65 | $21.65 | 51,700 | — | — |
| 2017-08-28 | $22.70 | $22.70 | 33,600 | — | — |
| 2017-08-25 | $22.40 | $22.40 | 32,100 | — | — |
| 2017-08-24 | $22.05 | $22.05 | 34,800 | — | — |
| 2017-08-23 | $21.90 | $21.90 | 45,000 | — | — |
| 2017-08-22 | $21.50 | $21.50 | 38,500 | — | — |
| 2017-08-21 | $20.70 | $20.70 | 54,100 | — | — |
| 2017-08-18 | $19.90 | $19.90 | 68,100 | — | — |
| 2017-08-17 | $19.85 | $19.85 | 72,700 | — | — |
| 2017-08-16 | $19.95 | $19.95 | 47,900 | — | — |
| 2017-08-15 | $19.90 | $19.90 | 129,900 | — | — |
| 2017-08-14 | $19.20 | $19.20 | 78,500 | — | — |
| 2017-08-11 | $18.45 | $18.45 | 93,400 | — | — |
| 2017-08-10 | $18.20 | $18.20 | 70,300 | — | — |
| 2017-08-09 | $17.85 | $17.85 | 77,500 | — | — |
| 2017-08-08 | $17.90 | $17.90 | 76,400 | — | — |
| 2017-08-07 | $16.60 | $16.60 | 20,700 | — | — |
| 2017-08-04 | $17.10 | $17.10 | 7,900 | — | — |
| 2017-08-03 | $17.45 | $17.45 | 11,300 | — | — |
| 2017-08-02 | $17.45 | $17.45 | 9,300 | — | — |
| 2017-08-01 | $17.45 | $17.45 | 8,900 | — | — |
| 2017-07-31 | $17.50 | $17.50 | 12,100 | — | — |
| 2017-07-28 | $17.50 | $17.50 | 12,800 | — | — |
| 2017-07-27 | $17.70 | $17.70 | 12,200 | — | — |
| 2017-07-26 | $17.85 | $17.85 | 14,100 | — | — |
| 2017-07-25 | $17.95 | $17.95 | 17,900 | — | — |
| 2017-07-24 | $17.65 | $17.65 | 17,300 | — | — |
| 2017-07-21 | $17.60 | $17.60 | 21,000 | — | — |
| 2017-07-20 | $17.55 | $17.55 | 12,000 | — | — |
| 2017-07-19 | $17.45 | $17.45 | 15,000 | — | — |
| 2017-07-18 | $17.40 | $17.40 | 5,000 | — | — |
| 2017-07-17 | $17.50 | $17.50 | 17,000 | — | — |
| 2017-07-14 | $17.50 | $17.50 | 21,400 | — | — |
| 2017-07-13 | $17.55 | $17.55 | 41,200 | — | — |
| 2017-07-12 | $17.50 | $17.50 | 40,700 | — | — |
| 2017-07-11 | $17.50 | $17.50 | 17,600 | — | — |
| 2017-07-10 | $17.65 | $17.65 | 29,100 | — | — |
| 2017-07-07 | $17.30 | $17.30 | 35,600 | — | — |
| 2017-07-06 | $17.20 | $17.20 | 17,600 | — | — |
| 2017-07-05 | $17.25 | $17.25 | 28,400 | — | — |
| 2017-07-03 | $17.40 | $17.40 | 9,100 | — | — |
| 2017-06-30 | $17.30 | $17.30 | 19,200 | — | — |
| 2017-06-29 | $17.45 | $17.45 | 22,100 | — | — |
| 2017-06-28 | $17.40 | $17.40 | 18,600 | — | — |
| 2017-06-27 | $17.15 | $17.15 | 26,000 | — | — |
| 2017-06-26 | $17.35 | $17.35 | 34,300 | — | — |
| 2017-06-23 | $17.40 | $17.40 | 172,200 | — | — |
| 2017-06-22 | $17.30 | $17.30 | 45,900 | — | — |
| 2017-06-21 | $17.15 | $17.15 | 18,800 | — | — |
| 2017-06-20 | $17.40 | $17.40 | 23,100 | — | — |
| 2017-06-19 | $17.45 | $17.45 | 30,300 | — | — |
| 2017-06-16 | $17.35 | $17.35 | 53,800 | — | — |
| 2017-06-15 | $17.45 | $17.45 | 20,100 | — | — |
| 2017-06-14 | $17.25 | $17.25 | 38,200 | — | — |
| 2017-06-13 | $17.40 | $17.40 | 44,800 | — | — |
| 2017-06-12 | $17.45 | $17.45 | 29,700 | — | — |
| 2017-06-09 | $17.65 | $17.65 | 26,500 | — | — |
| 2017-06-08 | $17.80 | $17.80 | 20,300 | — | — |
| 2017-06-07 | $17.50 | $17.50 | 19,400 | — | — |
| 2017-06-06 | $17.55 | $17.55 | 16,100 | — | — |
| 2017-06-05 | $17.70 | $17.70 | 10,600 | — | — |
| 2017-06-02 | $17.70 | $17.70 | 42,400 | — | — |
| 2017-06-01 | $17.50 | $17.50 | 25,300 | — | — |
| 2017-05-31 | $17.30 | $17.30 | 11,100 | — | — |
| 2017-05-30 | $17.60 | $17.60 | 22,900 | — | — |
| 2017-05-26 | $17.45 | $17.45 | 11,700 | — | — |
| 2017-05-25 | $17.55 | $17.55 | 22,900 | — | — |
| 2017-05-24 | $17.55 | $17.55 | 82,000 | — | — |
| 2017-05-23 | $17.65 | $17.65 | 25,200 | — | — |
| 2017-05-22 | $17.95 | $17.95 | 25,000 | — | — |
| 2017-05-19 | $17.90 | $17.90 | 43,600 | — | — |
| 2017-05-18 | $17.70 | $17.70 | 38,900 | — | — |
| 2017-05-17 | $17.80 | $17.80 | 46,700 | — | — |
| 2017-05-16 | $17.95 | $17.95 | 27,700 | — | — |
| 2017-05-15 | $17.95 | $17.95 | 44,900 | — | — |
| 2017-05-12 | $17.85 | $17.85 | 36,600 | — | — |
| 2017-05-11 | $17.75 | $17.75 | 22,700 | — | — |
| 2017-05-10 | $17.80 | $17.80 | 34,300 | — | — |
| 2017-05-09 | $17.80 | $17.80 | 20,400 | — | — |
| 2017-05-08 | $17.60 | $17.60 | 20,900 | — | — |
| 2017-05-05 | $17.70 | $17.70 | 36,700 | — | — |
| 2017-05-04 | $17.60 | $17.60 | 51,200 | — | — |
| 2017-05-03 | $17.35 | $17.35 | 61,700 | — | — |
| 2017-05-02 | $16.90 | $16.90 | 20,300 | — | — |
| 2017-05-01 | $16.95 | $16.95 | 14,100 | — | — |
| 2017-04-28 | $17.20 | $17.20 | 37,200 | — | — |
| 2017-04-27 | $17.00 | $17.00 | 25,500 | — | — |
| 2017-04-26 | $17.00 | $17.00 | 29,500 | — | — |
| 2017-04-25 | $17.20 | $17.20 | 18,700 | — | — |
| 2017-04-24 | $17.35 | $17.35 | 39,200 | — | — |
| 2017-04-21 | $16.80 | $16.80 | 32,800 | — | — |
| 2017-04-20 | $16.75 | $16.75 | 16,300 | — | — |
| 2017-04-19 | $16.25 | $16.25 | 16,300 | — | — |
| 2017-04-18 | $16.10 | $16.10 | 11,900 | — | — |
| 2017-04-17 | $15.70 | $15.70 | 50,700 | — | — |
| 2017-04-13 | $15.55 | $15.55 | 22,600 | — | — |
| 2017-04-12 | $15.55 | $15.55 | 30,400 | — | — |
| 2017-04-11 | $15.80 | $15.80 | 23,900 | — | — |
| 2017-04-10 | $15.80 | $15.80 | 25,900 | — | — |
| 2017-04-07 | $15.80 | $15.80 | 17,700 | — | — |
| 2017-04-06 | $15.85 | $15.85 | 25,100 | — | — |
| 2017-04-05 | $15.50 | $15.50 | 35,600 | — | — |
| 2017-04-04 | $15.55 | $15.55 | 13,400 | — | — |
| 2017-04-03 | $15.80 | $15.80 | 36,300 | — | — |
| 2017-03-31 | $15.80 | $15.80 | 53,300 | — | — |
| 2017-03-30 | $16.10 | $16.10 | 28,500 | — | — |
| 2017-03-29 | $15.85 | $15.85 | 40,400 | — | — |
| 2017-03-28 | $15.75 | $15.75 | 21,200 | — | — |
| 2017-03-27 | $15.75 | $15.75 | 17,500 | — | — |
| 2017-03-24 | $15.75 | $15.75 | 23,200 | — | — |
| 2017-03-23 | $15.75 | $15.75 | 20,600 | — | — |
| 2017-03-22 | $15.35 | $15.35 | 19,200 | — | — |
| 2017-03-21 | $15.60 | $15.60 | 37,200 | — | — |
| 2017-03-20 | $15.85 | $15.85 | 21,800 | — | — |
| 2017-03-17 | $15.85 | $15.85 | 48,700 | — | — |
| 2017-03-16 | $15.95 | $15.95 | 27,400 | — | — |
| 2017-03-15 | $15.75 | $15.75 | 50,900 | — | — |
| 2017-03-14 | $15.20 | $15.20 | 18,400 | — | — |
| 2017-03-13 | $15.40 | $15.40 | 31,100 | — | — |
| 2017-03-10 | $15.55 | $15.55 | 29,700 | — | — |
| 2017-03-09 | $15.90 | $15.90 | 40,700 | — | — |
| 2017-03-08 | $15.70 | $15.70 | 77,400 | — | — |
| 2017-03-07 | $15.60 | $15.60 | 46,500 | — | — |
| 2017-03-06 | $15.80 | $15.80 | 162,900 | — | — |
| 2017-03-03 | $16.00 | $16.00 | 18,400 | — | — |
| 2017-03-02 | $16.00 | $16.00 | 34,500 | — | — |
| 2017-03-01 | $16.10 | $16.10 | 34,600 | — | — |
| 2017-02-28 | $16.10 | $16.10 | 63,200 | — | — |
| 2017-02-27 | $16.50 | $16.50 | 51,600 | — | — |
| 2017-02-24 | $16.30 | $16.30 | 36,000 | — | — |
| 2017-02-23 | $16.35 | $16.35 | 22,900 | — | — |
| 2017-02-22 | $16.35 | $16.35 | 103,900 | — | — |
| 2017-02-21 | $16.85 | $16.85 | 27,800 | — | — |
| 2017-02-17 | $17.00 | $17.00 | 29,500 | — | — |
| 2017-02-16 | $17.05 | $17.05 | 12,400 | — | — |
| 2017-02-15 | $16.90 | $16.90 | 18,200 | — | — |
| 2017-02-14 | $16.85 | $16.85 | 12,400 | — | — |
| 2017-02-13 | $16.80 | $16.80 | 27,900 | — | — |
| 2017-02-10 | $17.05 | $17.05 | 14,500 | — | — |
| 2017-02-09 | $16.85 | $16.85 | 9,400 | — | — |
| 2017-02-08 | $16.45 | $16.45 | 15,800 | — | — |
| 2017-02-07 | $16.40 | $16.40 | 10,900 | — | — |
| 2017-02-06 | $16.30 | $16.30 | 38,200 | — | — |
| 2017-02-03 | $16.60 | $16.60 | 31,300 | — | — |
| 2017-02-02 | $16.15 | $16.15 | 15,100 | — | — |
| 2017-02-01 | $16.70 | $16.70 | 12,300 | — | — |
| 2017-01-31 | $16.65 | $16.65 | 30,500 | — | — |
| 2017-01-30 | $17.00 | $17.00 | 16,000 | — | — |
| 2017-01-27 | $17.25 | $17.25 | 14,300 | — | — |
| 2017-01-26 | $16.90 | $16.90 | 11,200 | — | — |
| 2017-01-25 | $17.30 | $17.30 | 14,400 | — | — |
| 2017-01-24 | $17.00 | $17.00 | 16,100 | — | — |
| 2017-01-23 | $16.60 | $16.60 | 14,500 | — | — |
| 2017-01-20 | $16.90 | $16.90 | 22,200 | — | — |
| 2017-01-19 | $17.25 | $17.25 | 11,500 | — | — |
| 2017-01-18 | $17.55 | $17.55 | 18,000 | — | — |
| 2017-01-17 | $17.80 | $17.80 | 16,200 | — | — |
| 2017-01-13 | $17.95 | $17.95 | 36,900 | — | — |
| 2017-01-12 | $18.20 | $18.20 | 81,900 | — | — |
| 2017-01-11 | $18.45 | $18.45 | 25,200 | — | — |
| 2017-01-10 | $18.65 | $18.65 | 42,300 | — | — |
| 2017-01-09 | $18.70 | $18.70 | 13,300 | — | — |
| 2017-01-06 | $18.95 | $18.95 | 17,300 | — | — |
| 2017-01-05 | $18.85 | $18.85 | 12,800 | — | — |
| 2017-01-04 | $19.00 | $19.00 | 45,700 | — | — |
| 2017-01-03 | $18.90 | $18.90 | 45,900 | — | — |