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
- 2013-01-22 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 | $21.50 | $21.50 | 26,700 | — | — |
| 2017-12-28 | $21.44 | $21.44 | 30,450 | — | — |
| 2017-12-27 | $21.38 | $21.38 | 13,850 | — | — |
| 2017-12-26 | $21.34 | $21.34 | 16,250 | — | — |
| 2017-12-22 | $21.88 | $21.88 | 16,600 | — | — |
| 2017-12-21 | $21.40 | $21.40 | 20,650 | — | — |
| 2017-12-20 | $20.78 | $20.78 | 19,900 | — | — |
| 2017-12-19 | $20.56 | $20.56 | 27,400 | — | — |
| 2017-12-18 | $21.62 | $21.62 | 24,800 | — | — |
| 2017-12-15 | $19.54 | $19.54 | 226,600 | — | — |
| 2017-12-14 | $19.38 | $19.38 | 43,000 | — | — |
| 2017-12-13 | $19.22 | $19.22 | 24,450 | — | — |
| 2017-12-12 | $18.98 | $18.98 | 51,700 | — | — |
| 2017-12-11 | $19.00 | $19.00 | 61,300 | — | — |
| 2017-12-08 | $20.04 | $20.04 | 36,250 | — | — |
| 2017-12-07 | $20.16 | $20.16 | 22,050 | — | — |
| 2017-12-06 | $20.10 | $20.10 | 32,650 | — | — |
| 2017-12-05 | $20.04 | $20.04 | 45,850 | — | — |
| 2017-12-04 | $19.58 | $19.58 | 158,050 | — | — |
| 2017-12-01 | $20.50 | $20.50 | 54,900 | — | — |
| 2017-11-30 | $22.08 | $22.08 | 110,900 | — | — |
| 2017-11-29 | $22.52 | $22.52 | 36,850 | — | — |
| 2017-11-28 | $22.42 | $22.42 | 69,050 | — | — |
| 2017-11-27 | $21.36 | $21.36 | 43,650 | — | — |
| 2017-11-24 | $21.84 | $21.84 | 9,500 | — | — |
| 2017-11-22 | $21.74 | $21.74 | 21,950 | — | — |
| 2017-11-21 | $21.90 | $21.90 | 88,800 | — | — |
| 2017-11-20 | $21.48 | $21.48 | 17,850 | — | — |
| 2017-11-17 | $20.62 | $20.62 | 41,600 | — | — |
| 2017-11-16 | $20.06 | $20.06 | 29,750 | — | — |
| 2017-11-15 | $21.26 | $21.26 | 25,900 | — | — |
| 2017-11-14 | $20.60 | $20.60 | 23,050 | — | — |
| 2017-11-13 | $21.38 | $21.38 | 20,950 | — | — |
| 2017-11-10 | $22.10 | $22.10 | 35,000 | — | — |
| 2017-11-09 | $22.60 | $22.60 | 146,150 | — | — |
| 2017-11-08 | $20.54 | $20.54 | 21,300 | — | — |
| 2017-11-07 | $21.00 | $21.00 | 15,850 | — | — |
| 2017-11-06 | $22.52 | $22.52 | 15,850 | — | — |
| 2017-11-03 | $22.10 | $22.10 | 28,750 | — | — |
| 2017-11-02 | $21.50 | $21.50 | 29,200 | — | — |
| 2017-11-01 | $21.72 | $21.72 | 34,200 | — | — |
| 2017-10-31 | $21.52 | $21.52 | 29,200 | — | — |
| 2017-10-30 | $20.50 | $20.50 | 28,350 | — | — |
| 2017-10-27 | $20.26 | $20.26 | 20,900 | — | — |
| 2017-10-26 | $19.52 | $19.52 | 23,250 | — | — |
| 2017-10-25 | $19.62 | $19.62 | 15,600 | — | — |
| 2017-10-24 | $19.24 | $19.24 | 20,150 | — | — |
| 2017-10-23 | $19.14 | $19.14 | 20,500 | — | — |
| 2017-10-20 | $19.06 | $19.06 | 32,450 | — | — |
| 2017-10-19 | $18.66 | $18.66 | 47,900 | — | — |
| 2017-10-18 | $19.74 | $19.74 | 15,750 | — | — |
| 2017-10-17 | $20.02 | $20.02 | 13,050 | — | — |
| 2017-10-16 | $20.84 | $20.84 | 13,500 | — | — |
| 2017-10-13 | $21.10 | $21.10 | 21,550 | — | — |
| 2017-10-12 | $21.42 | $21.42 | 30,300 | — | — |
| 2017-10-11 | $22.48 | $22.48 | 27,850 | — | — |
| 2017-10-10 | $22.36 | $22.36 | 26,200 | — | — |
| 2017-10-09 | $22.64 | $22.64 | 30,700 | — | — |
| 2017-10-06 | $22.10 | $22.10 | 28,200 | — | — |
| 2017-10-05 | $22.40 | $22.40 | 27,500 | — | — |
| 2017-10-04 | $22.50 | $22.50 | 33,700 | — | — |
| 2017-10-03 | $23.38 | $23.38 | 22,000 | — | — |
| 2017-10-02 | $22.90 | $22.90 | 29,000 | — | — |
| 2017-09-29 | $22.38 | $22.38 | 41,200 | — | — |
| 2017-09-28 | $22.84 | $22.84 | 24,550 | — | — |
| 2017-09-27 | $22.84 | $22.84 | 43,250 | — | — |
| 2017-09-26 | $22.16 | $22.16 | 27,100 | — | — |
| 2017-09-25 | $22.22 | $22.22 | 66,600 | — | — |
| 2017-09-22 | $21.64 | $21.64 | 21,550 | — | — |
| 2017-09-21 | $21.76 | $21.76 | 27,500 | — | — |
| 2017-09-20 | $22.32 | $22.32 | 27,100 | — | — |
| 2017-09-19 | $21.44 | $21.44 | 26,350 | — | — |
| 2017-09-18 | $21.32 | $21.32 | 20,850 | — | — |
| 2017-09-15 | $20.96 | $20.96 | 59,550 | — | — |
| 2017-09-14 | $20.86 | $20.86 | 18,250 | — | — |
| 2017-09-13 | $20.76 | $20.76 | 38,850 | — | — |
| 2017-09-12 | $20.36 | $20.36 | 28,450 | — | — |
| 2017-09-11 | $20.14 | $20.14 | 24,400 | — | — |
| 2017-09-08 | $19.84 | $19.84 | 29,800 | — | — |
| 2017-09-07 | $20.56 | $20.56 | 28,450 | — | — |
| 2017-09-06 | $20.62 | $20.62 | 21,350 | — | — |
| 2017-09-05 | $20.06 | $20.06 | 44,300 | — | — |
| 2017-09-01 | $17.92 | $17.92 | 46,400 | — | — |
| 2017-08-31 | $17.62 | $17.62 | 19,450 | — | — |
| 2017-08-30 | $17.92 | $17.92 | 18,300 | — | — |
| 2017-08-29 | $18.80 | $18.80 | 22,250 | — | — |
| 2017-08-28 | $18.08 | $18.08 | 33,750 | — | — |
| 2017-08-25 | $18.44 | $18.44 | 14,050 | — | — |
| 2017-08-24 | $17.50 | $17.50 | 8,000 | — | — |
| 2017-08-23 | $17.74 | $17.74 | 13,850 | — | — |
| 2017-08-22 | $17.18 | $17.18 | 15,400 | — | — |
| 2017-08-21 | $16.70 | $16.70 | 41,800 | — | — |
| 2017-08-18 | $16.74 | $16.74 | 40,300 | — | — |
| 2017-08-17 | $16.62 | $16.62 | 31,100 | — | — |
| 2017-08-16 | $16.58 | $16.58 | 30,600 | — | — |
| 2017-08-15 | $16.84 | $16.84 | 23,550 | — | — |
| 2017-08-14 | $17.04 | $17.04 | 36,700 | — | — |
| 2017-08-11 | $16.92 | $16.92 | 58,900 | — | — |
| 2017-08-10 | $17.82 | $17.82 | 39,050 | — | — |
| 2017-08-09 | $17.78 | $17.78 | 78,900 | — | — |
| 2017-08-08 | $17.14 | $17.14 | 16,850 | — | — |
| 2017-08-07 | $17.26 | $17.26 | 50,650 | — | — |
| 2017-08-04 | $18.48 | $18.48 | 23,950 | — | — |
| 2017-08-03 | $17.82 | $17.82 | 15,800 | — | — |
| 2017-08-02 | $17.82 | $17.82 | 27,450 | — | — |
| 2017-08-01 | $17.60 | $17.60 | 23,850 | — | — |
| 2017-07-31 | $17.52 | $17.52 | 56,000 | — | — |
| 2017-07-28 | $19.06 | $19.06 | 23,900 | — | — |
| 2017-07-27 | $18.26 | $18.26 | 23,450 | — | — |
| 2017-07-26 | $18.26 | $18.26 | 10,400 | — | — |
| 2017-07-25 | $18.74 | $18.74 | 27,150 | — | — |
| 2017-07-24 | $18.58 | $18.58 | 22,450 | — | — |
| 2017-07-21 | $19.52 | $19.52 | 56,300 | — | — |
| 2017-07-20 | $20.16 | $20.16 | 24,250 | — | — |
| 2017-07-19 | $20.24 | $20.24 | 24,250 | — | — |
| 2017-07-18 | $19.12 | $19.12 | 47,500 | — | — |
| 2017-07-17 | $18.84 | $18.84 | 40,550 | — | — |
| 2017-07-14 | $19.04 | $19.04 | 18,150 | — | — |
| 2017-07-13 | $18.88 | $18.88 | 17,250 | — | — |
| 2017-07-12 | $18.40 | $18.40 | 34,300 | — | — |
| 2017-07-11 | $18.24 | $18.24 | 42,050 | — | — |
| 2017-07-10 | $17.74 | $17.74 | 36,700 | — | — |
| 2017-07-07 | $18.60 | $18.60 | 10,650 | — | — |
| 2017-07-06 | $18.60 | $18.60 | 32,700 | — | — |
| 2017-07-05 | $18.44 | $18.44 | 28,600 | — | — |
| 2017-07-03 | $20.06 | $20.06 | 21,200 | — | — |
| 2017-06-30 | $18.92 | $18.92 | 26,500 | — | — |
| 2017-06-29 | $19.00 | $19.00 | 55,400 | — | — |
| 2017-06-28 | $18.62 | $18.62 | 36,200 | — | — |
| 2017-06-27 | $17.42 | $17.42 | 29,100 | — | — |
| 2017-06-26 | $16.88 | $16.88 | 25,400 | — | — |
| 2017-06-23 | $16.78 | $16.78 | 79,700 | — | — |
| 2017-06-22 | $16.78 | $16.78 | 32,150 | — | — |
| 2017-06-21 | $16.16 | $16.16 | 57,250 | — | — |
| 2017-06-20 | $16.82 | $16.82 | 37,000 | — | — |
| 2017-06-19 | $17.24 | $17.24 | 28,650 | — | — |
| 2017-06-16 | $17.60 | $17.60 | 67,750 | — | — |
| 2017-06-15 | $17.72 | $17.72 | 29,250 | — | — |
| 2017-06-14 | $18.26 | $18.26 | 30,050 | — | — |
| 2017-06-13 | $18.58 | $18.58 | 15,500 | — | — |
| 2017-06-12 | $18.60 | $18.60 | 38,050 | — | — |
| 2017-06-09 | $18.94 | $18.94 | 41,750 | — | — |
| 2017-06-08 | $17.72 | $17.72 | 22,950 | — | — |
| 2017-06-07 | $17.20 | $17.20 | 35,500 | — | — |
| 2017-06-06 | $17.78 | $17.78 | 30,050 | — | — |
| 2017-06-05 | $17.42 | $17.42 | 58,750 | — | — |
| 2017-06-02 | $17.38 | $17.38 | 68,900 | — | — |
| 2017-06-01 | $17.56 | $17.56 | 49,750 | — | — |
| 2017-05-31 | $16.82 | $16.82 | 58,050 | — | — |
| 2017-05-30 | $17.24 | $17.24 | 48,000 | — | — |
| 2017-05-26 | $18.28 | $18.28 | 41,150 | — | — |
| 2017-05-25 | $18.24 | $18.24 | 58,400 | — | — |
| 2017-05-24 | $19.36 | $19.36 | 53,800 | — | — |
| 2017-05-23 | $19.74 | $19.74 | 75,200 | — | — |
| 2017-05-22 | $19.62 | $19.62 | 64,550 | — | — |
| 2017-05-19 | $20.26 | $20.26 | 35,400 | — | — |
| 2017-05-18 | $20.22 | $20.22 | 88,250 | — | — |
| 2017-05-17 | $20.34 | $20.34 | 40,200 | — | — |
| 2017-05-16 | $21.04 | $21.04 | 45,300 | — | — |
| 2017-05-15 | $21.18 | $21.18 | 56,550 | — | — |
| 2017-05-12 | $21.20 | $21.20 | 22,900 | — | — |
| 2017-05-11 | $21.48 | $21.48 | 24,450 | — | — |
| 2017-05-10 | $21.80 | $21.80 | 28,700 | — | — |
| 2017-05-09 | $21.10 | $21.10 | 45,650 | — | — |
| 2017-05-08 | $21.24 | $21.24 | 60,300 | — | — |
| 2017-05-05 | $22.80 | $22.80 | 58,550 | — | — |
| 2017-05-04 | $23.56 | $23.56 | 52,050 | — | — |
| 2017-05-03 | $24.04 | $24.04 | 53,600 | — | — |
| 2017-05-02 | $25.28 | $25.28 | 43,750 | — | — |
| 2017-05-01 | $24.64 | $24.64 | 36,350 | — | — |
| 2017-04-28 | $25.42 | $25.42 | 30,050 | — | — |
| 2017-04-27 | $26.66 | $26.66 | 20,950 | — | — |
| 2017-04-26 | $27.28 | $27.28 | 24,700 | — | — |
| 2017-04-25 | $26.44 | $26.44 | 32,400 | — | — |
| 2017-04-24 | $25.54 | $25.54 | 31,000 | — | — |
| 2017-04-21 | $26.08 | $26.08 | 18,500 | — | — |
| 2017-04-20 | $26.34 | $26.34 | 29,800 | — | — |
| 2017-04-19 | $25.88 | $25.88 | 18,150 | — | — |
| 2017-04-18 | $25.52 | $25.52 | 25,250 | — | — |
| 2017-04-17 | $25.66 | $25.66 | 11,500 | — | — |
| 2017-04-13 | $26.18 | $26.18 | 24,750 | — | — |
| 2017-04-12 | $26.60 | $26.60 | 32,800 | — | — |
| 2017-04-11 | $26.92 | $26.92 | 34,200 | — | — |
| 2017-04-10 | $26.28 | $26.28 | 34,200 | — | — |
| 2017-04-07 | $26.18 | $26.18 | 24,550 | — | — |
| 2017-04-06 | $26.28 | $26.28 | 24,050 | — | — |
| 2017-04-05 | $25.16 | $25.16 | 49,600 | — | — |
| 2017-04-04 | $25.56 | $25.56 | 32,750 | — | — |
| 2017-04-03 | $25.52 | $25.52 | 46,700 | — | — |
| 2017-03-31 | $26.52 | $26.52 | 75,700 | — | — |
| 2017-03-30 | $26.56 | $26.56 | 50,500 | — | — |
| 2017-03-29 | $25.42 | $25.42 | 42,400 | — | — |
| 2017-03-28 | $23.82 | $23.82 | 88,850 | — | — |
| 2017-03-27 | $23.06 | $23.06 | 52,450 | — | — |
| 2017-03-24 | $23.40 | $23.40 | 91,650 | — | — |
| 2017-03-23 | $24.14 | $24.14 | 70,300 | — | — |
| 2017-03-22 | $23.24 | $23.24 | 41,350 | — | — |
| 2017-03-21 | $23.48 | $23.48 | 54,050 | — | — |
| 2017-03-20 | $23.70 | $23.70 | 42,400 | — | — |
| 2017-03-17 | $24.46 | $24.46 | 114,850 | — | — |
| 2017-03-16 | $23.84 | $23.84 | 27,200 | — | — |
| 2017-03-15 | $24.16 | $24.16 | 43,350 | — | — |
| 2017-03-14 | $23.52 | $23.52 | 19,800 | — | — |
| 2017-03-13 | $23.48 | $23.48 | 41,050 | — | — |
| 2017-03-10 | $23.34 | $23.34 | 55,000 | — | — |
| 2017-03-09 | $23.16 | $23.16 | 63,700 | — | — |
| 2017-03-08 | $25.36 | $25.36 | 22,000 | — | — |
| 2017-03-07 | $26.34 | $26.34 | 23,950 | — | — |
| 2017-03-06 | $26.52 | $26.52 | 28,200 | — | — |
| 2017-03-03 | $27.12 | $27.12 | 33,250 | — | — |
| 2017-03-02 | $28.14 | $28.14 | 20,350 | — | — |
| 2017-03-01 | $28.86 | $28.86 | 35,050 | — | — |
| 2017-02-28 | $27.56 | $27.56 | 75,600 | — | — |
| 2017-02-27 | $28.88 | $28.88 | 58,700 | — | — |
| 2017-02-24 | $28.00 | $28.00 | 36,050 | — | — |
| 2017-02-23 | $28.96 | $28.96 | 38,700 | — | — |
| 2017-02-22 | $29.02 | $29.02 | 20,250 | — | — |
| 2017-02-21 | $29.22 | $29.22 | 16,050 | — | — |
| 2017-02-17 | $29.60 | $29.60 | 32,300 | — | — |
| 2017-02-16 | $29.50 | $29.50 | 27,100 | — | — |
| 2017-02-15 | $30.28 | $30.28 | 29,750 | — | — |
| 2017-02-14 | $30.12 | $30.12 | 29,550 | — | — |
| 2017-02-13 | $29.84 | $29.84 | 30,850 | — | — |
| 2017-02-10 | $29.62 | $29.62 | 29,500 | — | — |
| 2017-02-09 | $29.24 | $29.24 | 52,200 | — | — |
| 2017-02-08 | $27.86 | $27.86 | 78,500 | — | — |
| 2017-02-07 | $28.54 | $28.54 | 59,950 | — | — |
| 2017-02-06 | $30.44 | $30.44 | 44,150 | — | — |
| 2017-02-03 | $31.10 | $31.10 | 53,650 | — | — |
| 2017-02-02 | $30.48 | $30.48 | 29,050 | — | — |
| 2017-02-01 | $31.46 | $31.46 | 39,950 | — | — |
| 2017-01-31 | $31.32 | $31.32 | 21,450 | — | — |
| 2017-01-30 | $31.68 | $31.68 | 29,300 | — | — |
| 2017-01-27 | $32.14 | $32.14 | 18,900 | — | — |
| 2017-01-26 | $32.86 | $32.86 | 25,350 | — | — |
| 2017-01-25 | $33.34 | $33.34 | 39,500 | — | — |
| 2017-01-24 | $32.18 | $32.18 | 54,750 | — | — |
| 2017-01-23 | $31.98 | $31.98 | 26,050 | — | — |
| 2017-01-20 | $32.22 | $32.22 | 48,400 | — | — |
| 2017-01-19 | $32.14 | $32.14 | 25,350 | — | — |
| 2017-01-18 | $32.16 | $32.16 | 43,650 | — | — |
| 2017-01-17 | $32.30 | $32.30 | 27,400 | — | — |
| 2017-01-13 | $32.46 | $32.46 | 34,800 | — | — |
| 2017-01-12 | $33.02 | $33.02 | 26,950 | — | — |
| 2017-01-11 | $33.76 | $33.76 | 26,850 | — | — |
| 2017-01-10 | $32.96 | $32.96 | 60,250 | — | — |
| 2017-01-09 | $31.82 | $31.82 | 45,650 | — | — |
| 2017-01-06 | $33.28 | $33.28 | 49,650 | — | — |
| 2017-01-05 | $33.80 | $33.80 | 47,450 | — | — |
| 2017-01-04 | $34.82 | $34.82 | 110,950 | — | — |
| 2017-01-03 | $33.80 | $33.80 | 116,750 | — | — |