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
- 2015-02-04 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 | $21.59 | $25.57 | 499,800 | — | — |
| 2017-12-28 | $22.05 | $26.11 | 314,600 | — | — |
| 2017-12-27 | $22.10 | $25.84 | 297,000 | — | — |
| 2017-12-26 | $22.13 | $25.88 | 195,800 | — | — |
| 2017-12-22 | $22.11 | $25.86 | 358,400 | — | — |
| 2017-12-21 | $22.10 | $25.84 | 277,400 | — | — |
| 2017-12-20 | $22.09 | $25.83 | 467,300 | — | — |
| 2017-12-19 | $22.32 | $26.10 | 700,800 | — | — |
| 2017-12-18 | $22.57 | $26.39 | 424,700 | — | — |
| 2017-12-15 | $22.28 | $26.05 | 2,450,400 | — | — |
| 2017-12-14 | $22.11 | $25.86 | 580,400 | — | — |
| 2017-12-13 | $22.07 | $25.81 | 829,200 | — | — |
| 2017-12-12 | $21.51 | $25.15 | 511,500 | — | — |
| 2017-12-11 | $21.46 | $25.10 | 354,600 | — | — |
| 2017-12-08 | $21.46 | $25.10 | 306,600 | — | — |
| 2017-12-07 | $21.42 | $25.05 | 358,800 | — | — |
| 2017-12-06 | $21.50 | $25.14 | 266,600 | — | — |
| 2017-12-05 | $21.58 | $25.24 | 391,000 | — | — |
| 2017-12-04 | $21.64 | $25.31 | 370,100 | — | — |
| 2017-12-01 | $21.77 | $25.46 | 430,100 | — | — |
| 2017-11-30 | $21.99 | $25.71 | 515,500 | — | — |
| 2017-11-29 | $21.98 | $25.70 | 467,000 | — | — |
| 2017-11-28 | $21.82 | $25.52 | 523,200 | — | — |
| 2017-11-27 | $21.83 | $25.53 | 451,700 | — | — |
| 2017-11-24 | $21.90 | $25.61 | 145,000 | — | — |
| 2017-11-22 | $21.83 | $25.53 | 238,100 | — | — |
| 2017-11-21 | $21.99 | $25.71 | 438,800 | — | — |
| 2017-11-20 | $21.54 | $25.19 | 537,300 | — | — |
| 2017-11-17 | $21.81 | $25.50 | 393,000 | — | — |
| 2017-11-16 | $21.91 | $25.62 | 372,800 | — | — |
| 2017-11-15 | $21.54 | $25.19 | 504,500 | — | — |
| 2017-11-14 | $21.59 | $25.25 | 441,600 | — | — |
| 2017-11-13 | $21.69 | $25.36 | 462,200 | — | — |
| 2017-11-10 | $21.68 | $25.35 | 530,500 | — | — |
| 2017-11-09 | $21.70 | $25.38 | 371,200 | — | — |
| 2017-11-08 | $21.84 | $25.54 | 605,900 | — | — |
| 2017-11-07 | $21.23 | $24.83 | 694,700 | — | — |
| 2017-11-06 | $22.04 | $25.77 | 1,008,300 | — | — |
| 2017-11-03 | $21.83 | $25.53 | 269,500 | — | — |
| 2017-11-02 | $21.93 | $25.64 | 553,700 | — | — |
| 2017-11-01 | $21.81 | $25.50 | 325,300 | — | — |
| 2017-10-31 | $21.76 | $25.45 | 568,200 | — | — |
| 2017-10-30 | $21.35 | $24.97 | 433,800 | — | — |
| 2017-10-27 | $21.58 | $25.24 | 488,400 | — | — |
| 2017-10-26 | $21.59 | $25.25 | 450,300 | — | — |
| 2017-10-25 | $21.72 | $25.40 | 358,000 | — | — |
| 2017-10-24 | $21.86 | $25.56 | 522,500 | — | — |
| 2017-10-23 | $21.58 | $25.24 | 508,600 | — | — |
| 2017-10-20 | $22.03 | $25.76 | 639,300 | — | — |
| 2017-10-19 | $22.19 | $25.95 | 579,900 | — | — |
| 2017-10-18 | $22.00 | $25.73 | 347,400 | — | — |
| 2017-10-17 | $21.80 | $25.49 | 510,900 | — | — |
| 2017-10-16 | $22.02 | $25.75 | 567,200 | — | — |
| 2017-10-13 | $21.97 | $25.69 | 587,500 | — | — |
| 2017-10-12 | $22.00 | $25.73 | 641,900 | — | — |
| 2017-10-11 | $21.96 | $25.68 | 927,000 | — | — |
| 2017-10-10 | $21.88 | $25.59 | 772,400 | — | — |
| 2017-10-09 | $21.62 | $25.28 | 499,600 | — | — |
| 2017-10-06 | $21.39 | $25.01 | 1,155,200 | — | — |
| 2017-10-05 | $21.12 | $24.70 | 597,600 | — | — |
| 2017-10-04 | $20.95 | $24.50 | 653,500 | — | — |
| 2017-10-03 | $20.98 | $24.53 | 662,900 | — | — |
| 2017-10-02 | $21.09 | $24.66 | 394,400 | — | — |
| 2017-09-29 | $21.05 | $24.62 | 611,600 | — | — |
| 2017-09-28 | $21.11 | $24.69 | 508,700 | — | — |
| 2017-09-27 | $21.19 | $24.46 | 676,500 | — | — |
| 2017-09-26 | $20.99 | $24.23 | 506,600 | — | — |
| 2017-09-25 | $21.02 | $24.26 | 554,000 | — | — |
| 2017-09-22 | $20.85 | $24.07 | 653,100 | — | — |
| 2017-09-21 | $20.60 | $23.78 | 499,500 | — | — |
| 2017-09-20 | $20.76 | $23.96 | 683,800 | — | — |
| 2017-09-19 | $20.63 | $23.81 | 395,800 | — | — |
| 2017-09-18 | $20.57 | $23.74 | 383,900 | — | — |
| 2017-09-15 | $20.55 | $23.72 | 945,200 | — | — |
| 2017-09-14 | $20.32 | $23.45 | 457,800 | — | — |
| 2017-09-13 | $20.34 | $23.48 | 426,600 | — | — |
| 2017-09-12 | $20.13 | $23.23 | 302,000 | — | — |
| 2017-09-11 | $20.15 | $23.26 | 685,400 | — | — |
| 2017-09-08 | $19.95 | $23.03 | 499,300 | — | — |
| 2017-09-07 | $19.79 | $22.84 | 362,500 | — | — |
| 2017-09-06 | $19.75 | $22.80 | 376,200 | — | — |
| 2017-09-05 | $19.53 | $22.54 | 490,700 | — | — |
| 2017-09-01 | $20.01 | $23.10 | 527,500 | — | — |
| 2017-08-31 | $19.96 | $23.04 | 1,110,500 | — | — |
| 2017-08-30 | $19.70 | $22.74 | 1,194,600 | — | — |
| 2017-08-29 | $19.36 | $22.35 | 529,700 | — | — |
| 2017-08-28 | $19.31 | $22.29 | 567,500 | — | — |
| 2017-08-25 | $19.58 | $22.60 | 469,900 | — | — |
| 2017-08-24 | $19.49 | $22.50 | 710,400 | — | — |
| 2017-08-23 | $19.54 | $22.55 | 373,500 | — | — |
| 2017-08-22 | $19.74 | $22.78 | 568,200 | — | — |
| 2017-08-21 | $19.73 | $22.77 | 398,400 | — | — |
| 2017-08-18 | $19.54 | $22.55 | 607,400 | — | — |
| 2017-08-17 | $19.75 | $22.80 | 436,300 | — | — |
| 2017-08-16 | $19.83 | $22.89 | 318,700 | — | — |
| 2017-08-15 | $19.65 | $22.68 | 285,700 | — | — |
| 2017-08-14 | $19.77 | $22.82 | 449,200 | — | — |
| 2017-08-11 | $19.50 | $22.51 | 401,100 | — | — |
| 2017-08-10 | $19.54 | $22.55 | 436,600 | — | — |
| 2017-08-09 | $19.52 | $22.53 | 433,400 | — | — |
| 2017-08-08 | $19.96 | $23.04 | 532,100 | — | — |
| 2017-08-07 | $20.00 | $23.08 | 387,200 | — | — |
| 2017-08-04 | $20.11 | $23.21 | 357,900 | — | — |
| 2017-08-03 | $19.90 | $22.97 | 312,200 | — | — |
| 2017-08-02 | $20.15 | $23.26 | 351,200 | — | — |
| 2017-08-01 | $20.50 | $23.66 | 430,200 | — | — |
| 2017-07-31 | $20.32 | $23.45 | 377,300 | — | — |
| 2017-07-28 | $20.25 | $23.37 | 300,000 | — | — |
| 2017-07-27 | $20.20 | $23.32 | 338,100 | — | — |
| 2017-07-26 | $20.15 | $23.26 | 439,400 | — | — |
| 2017-07-25 | $20.15 | $23.26 | 501,800 | — | — |
| 2017-07-24 | $20.04 | $23.13 | 434,900 | — | — |
| 2017-07-21 | $20.01 | $23.10 | 417,800 | — | — |
| 2017-07-20 | $20.10 | $23.20 | 487,000 | — | — |
| 2017-07-19 | $20.37 | $23.51 | 566,100 | — | — |
| 2017-07-18 | $20.06 | $23.15 | 576,500 | — | — |
| 2017-07-17 | $20.18 | $23.29 | 716,400 | — | — |
| 2017-07-14 | $19.70 | $22.74 | 526,100 | — | — |
| 2017-07-13 | $19.81 | $22.86 | 422,900 | — | — |
| 2017-07-12 | $19.75 | $22.80 | 418,100 | — | — |
| 2017-07-11 | $19.65 | $22.68 | 769,700 | — | — |
| 2017-07-10 | $19.49 | $22.50 | 884,500 | — | — |
| 2017-07-07 | $19.55 | $22.56 | 442,100 | — | — |
| 2017-07-06 | $19.44 | $22.44 | 507,700 | — | — |
| 2017-07-05 | $19.64 | $22.67 | 509,400 | — | — |
| 2017-07-03 | $19.73 | $22.77 | 256,100 | — | — |
| 2017-06-30 | $19.37 | $22.36 | 645,100 | — | — |
| 2017-06-29 | $19.49 | $22.50 | 600,200 | — | — |
| 2017-06-28 | $19.73 | $22.77 | 675,500 | — | — |
| 2017-06-27 | $19.86 | $22.61 | 837,200 | — | — |
| 2017-06-26 | $19.97 | $22.73 | 426,300 | — | — |
| 2017-06-23 | $19.88 | $22.63 | 1,524,000 | — | — |
| 2017-06-22 | $19.64 | $22.35 | 686,900 | — | — |
| 2017-06-21 | $19.70 | $22.42 | 513,900 | — | — |
| 2017-06-20 | $19.99 | $22.75 | 595,600 | — | — |
| 2017-06-19 | $20.01 | $22.78 | 1,072,600 | — | — |
| 2017-06-16 | $20.02 | $22.79 | 1,466,100 | — | — |
| 2017-06-15 | $19.84 | $22.58 | 550,000 | — | — |
| 2017-06-14 | $19.78 | $22.51 | 658,900 | — | — |
| 2017-06-13 | $19.97 | $22.73 | 798,700 | — | — |
| 2017-06-12 | $19.73 | $22.46 | 827,300 | — | — |
| 2017-06-09 | $19.85 | $22.59 | 1,635,900 | — | — |
| 2017-06-08 | $19.29 | $21.96 | 592,400 | — | — |
| 2017-06-07 | $18.93 | $21.55 | 608,500 | — | — |
| 2017-06-06 | $19.01 | $21.64 | 986,300 | — | — |
| 2017-06-05 | $18.73 | $21.32 | 2,322,800 | — | — |
| 2017-06-02 | $18.06 | $20.56 | 1,903,700 | — | — |
| 2017-06-01 | $17.97 | $20.45 | 1,468,500 | — | — |
| 2017-05-31 | $17.90 | $20.37 | 1,275,300 | — | — |
| 2017-05-30 | $17.72 | $20.17 | 362,800 | — | — |
| 2017-05-26 | $17.90 | $20.37 | 520,900 | — | — |
| 2017-05-25 | $17.85 | $20.32 | 626,000 | — | — |
| 2017-05-24 | $18.00 | $20.49 | 1,046,100 | — | — |
| 2017-05-23 | $17.84 | $20.31 | 534,100 | — | — |
| 2017-05-22 | $17.90 | $20.37 | 557,900 | — | — |
| 2017-05-19 | $17.90 | $20.37 | 947,500 | — | — |
| 2017-05-18 | $17.82 | $20.28 | 633,500 | — | — |
| 2017-05-17 | $17.51 | $19.93 | 611,500 | — | — |
| 2017-05-16 | $17.67 | $20.11 | 488,100 | — | — |
| 2017-05-15 | $17.83 | $20.29 | 426,600 | — | — |
| 2017-05-12 | $17.87 | $20.34 | 494,900 | — | — |
| 2017-05-11 | $18.04 | $20.53 | 386,700 | — | — |
| 2017-05-10 | $18.18 | $20.69 | 523,800 | — | — |
| 2017-05-09 | $17.78 | $20.24 | 559,500 | — | — |
| 2017-05-08 | $17.94 | $20.42 | 507,500 | — | — |
| 2017-05-05 | $17.98 | $20.47 | 335,200 | — | — |
| 2017-05-04 | $17.69 | $20.14 | 338,700 | — | — |
| 2017-05-03 | $17.71 | $20.16 | 335,500 | — | — |
| 2017-05-02 | $17.80 | $20.26 | 311,100 | — | — |
| 2017-05-01 | $17.64 | $20.08 | 346,100 | — | — |
| 2017-04-28 | $17.46 | $19.87 | 460,600 | — | — |
| 2017-04-27 | $17.88 | $20.35 | 321,200 | — | — |
| 2017-04-26 | $17.94 | $20.42 | 428,600 | — | — |
| 2017-04-25 | $17.70 | $20.15 | 291,900 | — | — |
| 2017-04-24 | $17.48 | $19.90 | 332,700 | — | — |
| 2017-04-21 | $17.45 | $19.86 | 432,100 | — | — |
| 2017-04-20 | $17.53 | $19.95 | 272,600 | — | — |
| 2017-04-19 | $17.41 | $19.82 | 344,900 | — | — |
| 2017-04-18 | $17.26 | $19.65 | 258,100 | — | — |
| 2017-04-17 | $17.27 | $19.66 | 231,200 | — | — |
| 2017-04-13 | $17.07 | $19.43 | 370,600 | — | — |
| 2017-04-12 | $17.02 | $19.37 | 341,600 | — | — |
| 2017-04-11 | $17.28 | $19.67 | 493,900 | — | — |
| 2017-04-10 | $16.97 | $19.32 | 363,500 | — | — |
| 2017-04-07 | $16.69 | $19.00 | 431,600 | — | — |
| 2017-04-06 | $16.99 | $19.34 | 392,700 | — | — |
| 2017-04-05 | $16.70 | $19.01 | 322,400 | — | — |
| 2017-04-04 | $16.81 | $19.13 | 420,500 | — | — |
| 2017-04-03 | $16.65 | $18.95 | 402,500 | — | — |
| 2017-03-31 | $17.07 | $19.43 | 759,000 | — | — |
| 2017-03-30 | $16.86 | $19.19 | 361,100 | — | — |
| 2017-03-29 | $16.70 | $19.01 | 433,300 | — | — |
| 2017-03-28 | $16.57 | $18.55 | 484,300 | — | — |
| 2017-03-27 | $16.56 | $18.54 | 296,100 | — | — |
| 2017-03-24 | $16.59 | $18.57 | 270,100 | — | — |
| 2017-03-23 | $16.58 | $18.56 | 260,000 | — | — |
| 2017-03-22 | $16.56 | $18.54 | 394,300 | — | — |
| 2017-03-21 | $16.55 | $18.53 | 375,300 | — | — |
| 2017-03-20 | $16.85 | $18.86 | 272,900 | — | — |
| 2017-03-17 | $17.10 | $19.14 | 817,500 | — | — |
| 2017-03-16 | $17.15 | $19.20 | 373,000 | — | — |
| 2017-03-15 | $17.03 | $19.06 | 474,100 | — | — |
| 2017-03-14 | $16.51 | $18.48 | 315,100 | — | — |
| 2017-03-13 | $16.51 | $18.48 | 301,600 | — | — |
| 2017-03-10 | $16.58 | $18.56 | 456,300 | — | — |
| 2017-03-09 | $16.47 | $18.44 | 398,200 | — | — |
| 2017-03-08 | $16.58 | $18.56 | 388,900 | — | — |
| 2017-03-07 | $16.98 | $19.01 | 485,500 | — | — |
| 2017-03-06 | $16.97 | $19.00 | 478,900 | — | — |
| 2017-03-03 | $16.80 | $18.80 | 549,000 | — | — |
| 2017-03-02 | $17.46 | $19.54 | 502,500 | — | — |
| 2017-03-01 | $17.74 | $19.86 | 577,300 | — | — |
| 2017-02-28 | $17.57 | $19.67 | 1,117,700 | — | — |
| 2017-02-27 | $18.36 | $20.55 | 471,600 | — | — |
| 2017-02-24 | $18.30 | $20.48 | 331,400 | — | — |
| 2017-02-23 | $18.27 | $20.45 | 338,800 | — | — |
| 2017-02-22 | $18.35 | $20.54 | 262,000 | — | — |
| 2017-02-21 | $18.61 | $20.83 | 333,100 | — | — |
| 2017-02-17 | $18.23 | $20.41 | 302,100 | — | — |
| 2017-02-16 | $18.37 | $20.56 | 310,700 | — | — |
| 2017-02-15 | $18.43 | $20.63 | 456,100 | — | — |
| 2017-02-14 | $18.35 | $20.54 | 383,600 | — | — |
| 2017-02-13 | $18.30 | $20.48 | 295,400 | — | — |
| 2017-02-10 | $18.31 | $20.50 | 295,000 | — | — |
| 2017-02-09 | $18.31 | $20.50 | 339,300 | — | — |
| 2017-02-08 | $18.22 | $20.39 | 252,600 | — | — |
| 2017-02-07 | $18.25 | $20.43 | 262,100 | — | — |
| 2017-02-06 | $18.29 | $20.47 | 279,600 | — | — |
| 2017-02-03 | $18.36 | $20.55 | 405,600 | — | — |
| 2017-02-02 | $18.23 | $20.41 | 305,200 | — | — |
| 2017-02-01 | $18.24 | $20.42 | 291,900 | — | — |
| 2017-01-31 | $18.35 | $20.54 | 505,400 | — | — |
| 2017-01-30 | $18.24 | $20.42 | 375,400 | — | — |
| 2017-01-27 | $18.89 | $21.14 | 329,700 | — | — |
| 2017-01-26 | $19.19 | $21.48 | 286,200 | — | — |
| 2017-01-25 | $19.08 | $21.36 | 251,200 | — | — |
| 2017-01-24 | $19.06 | $21.33 | 290,200 | — | — |
| 2017-01-23 | $18.84 | $21.09 | 269,500 | — | — |
| 2017-01-20 | $18.67 | $20.90 | 302,600 | — | — |
| 2017-01-19 | $18.62 | $20.84 | 269,400 | — | — |
| 2017-01-18 | $18.87 | $21.12 | 366,200 | — | — |
| 2017-01-17 | $18.81 | $21.05 | 416,000 | — | — |
| 2017-01-13 | $18.84 | $21.09 | 201,800 | — | — |
| 2017-01-12 | $18.67 | $20.90 | 359,400 | — | — |
| 2017-01-11 | $18.76 | $21.00 | 561,900 | — | — |
| 2017-01-10 | $19.15 | $21.44 | 553,700 | — | — |
| 2017-01-09 | $19.05 | $21.32 | 446,500 | — | — |
| 2017-01-06 | $19.06 | $21.33 | 665,100 | — | — |
| 2017-01-05 | $18.99 | $21.26 | 406,800 | — | — |
| 2017-01-04 | $19.58 | $21.92 | 573,200 | — | — |
| 2017-01-03 | $19.57 | $21.91 | 281,500 | — | — |