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
- 2013-12-03 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 | $21.92 | $21.92 | 110,300 | — | — |
| 2017-12-28 | $22.56 | $22.56 | 109,400 | — | — |
| 2017-12-27 | $22.33 | $22.33 | 114,900 | — | — |
| 2017-12-26 | $21.98 | $21.98 | 114,300 | — | — |
| 2017-12-22 | $21.91 | $21.91 | 159,200 | — | — |
| 2017-12-21 | $22.27 | $22.27 | 162,000 | — | — |
| 2017-12-20 | $22.39 | $22.39 | 97,200 | — | — |
| 2017-12-19 | $22.31 | $22.31 | 334,300 | — | — |
| 2017-12-18 | $23.04 | $23.04 | 198,100 | — | — |
| 2017-12-15 | $21.53 | $21.53 | 601,700 | — | — |
| 2017-12-14 | $21.01 | $21.01 | 194,300 | — | — |
| 2017-12-13 | $21.49 | $21.49 | 177,100 | — | — |
| 2017-12-12 | $21.03 | $21.03 | 296,800 | — | — |
| 2017-12-11 | $21.62 | $21.62 | 377,200 | — | — |
| 2017-12-08 | $22.35 | $22.35 | 128,100 | — | — |
| 2017-12-07 | $22.26 | $22.26 | 144,800 | — | — |
| 2017-12-06 | $22.25 | $22.25 | 178,200 | — | — |
| 2017-12-05 | $22.19 | $22.19 | 209,000 | — | — |
| 2017-12-04 | $21.72 | $21.72 | 150,600 | — | — |
| 2017-12-01 | $21.49 | $21.49 | 190,200 | — | — |
| 2017-11-30 | $21.71 | $21.71 | 174,900 | — | — |
| 2017-11-29 | $20.50 | $20.50 | 249,400 | — | — |
| 2017-11-28 | $20.00 | $20.00 | 787,200 | — | — |
| 2017-11-27 | $20.78 | $20.78 | 327,200 | — | — |
| 2017-11-24 | $20.36 | $20.36 | 487,900 | — | — |
| 2017-11-22 | $21.81 | $21.81 | 110,300 | — | — |
| 2017-11-21 | $21.66 | $21.66 | 135,700 | — | — |
| 2017-11-20 | $21.28 | $21.28 | 71,500 | — | — |
| 2017-11-17 | $21.35 | $21.35 | 94,400 | — | — |
| 2017-11-16 | $21.18 | $21.18 | 105,900 | — | — |
| 2017-11-15 | $20.93 | $20.93 | 135,400 | — | — |
| 2017-11-14 | $20.29 | $20.29 | 159,100 | — | — |
| 2017-11-13 | $20.42 | $20.42 | 153,600 | — | — |
| 2017-11-10 | $21.03 | $21.03 | 146,000 | — | — |
| 2017-11-09 | $19.96 | $19.96 | 224,900 | — | — |
| 2017-11-08 | $20.52 | $20.52 | 198,600 | — | — |
| 2017-11-07 | $19.79 | $19.79 | 125,700 | — | — |
| 2017-11-06 | $20.10 | $20.10 | 98,300 | — | — |
| 2017-11-03 | $20.21 | $20.21 | 159,400 | — | — |
| 2017-11-02 | $19.29 | $19.29 | 180,000 | — | — |
| 2017-11-01 | $19.33 | $19.33 | 159,100 | — | — |
| 2017-10-31 | $19.78 | $19.78 | 174,300 | — | — |
| 2017-10-30 | $20.21 | $20.21 | 133,900 | — | — |
| 2017-10-27 | $20.04 | $20.04 | 203,500 | — | — |
| 2017-10-26 | $19.78 | $19.78 | 224,900 | — | — |
| 2017-10-25 | $20.08 | $20.08 | 137,200 | — | — |
| 2017-10-24 | $20.13 | $20.13 | 272,800 | — | — |
| 2017-10-23 | $20.48 | $20.48 | 137,200 | — | — |
| 2017-10-20 | $21.29 | $21.29 | 151,800 | — | — |
| 2017-10-19 | $21.80 | $21.80 | 114,300 | — | — |
| 2017-10-18 | $22.47 | $22.47 | 110,500 | — | — |
| 2017-10-17 | $23.16 | $23.16 | 181,600 | — | — |
| 2017-10-16 | $23.76 | $23.76 | 178,800 | — | — |
| 2017-10-13 | $23.89 | $23.89 | 140,900 | — | — |
| 2017-10-12 | $23.91 | $23.91 | 173,800 | — | — |
| 2017-10-11 | $23.94 | $23.94 | 172,300 | — | — |
| 2017-10-10 | $24.00 | $24.00 | 152,700 | — | — |
| 2017-10-09 | $23.88 | $23.88 | 141,300 | — | — |
| 2017-10-06 | $24.79 | $24.79 | 249,300 | — | — |
| 2017-10-05 | $24.83 | $24.83 | 162,100 | — | — |
| 2017-10-04 | $24.83 | $24.83 | 222,300 | — | — |
| 2017-10-03 | $23.82 | $23.82 | 247,900 | — | — |
| 2017-10-02 | $23.12 | $23.12 | 231,100 | — | — |
| 2017-09-29 | $22.92 | $22.92 | 134,700 | — | — |
| 2017-09-28 | $23.02 | $23.02 | 152,400 | — | — |
| 2017-09-27 | $22.60 | $22.60 | 185,000 | — | — |
| 2017-09-26 | $22.36 | $22.36 | 86,400 | — | — |
| 2017-09-25 | $22.47 | $22.47 | 150,900 | — | — |
| 2017-09-22 | $21.85 | $21.85 | 57,800 | — | — |
| 2017-09-21 | $22.14 | $22.14 | 107,200 | — | — |
| 2017-09-20 | $22.26 | $22.26 | 207,400 | — | — |
| 2017-09-19 | $22.49 | $22.49 | 235,600 | — | — |
| 2017-09-18 | $21.93 | $21.93 | 200,000 | — | — |
| 2017-09-15 | $21.73 | $21.73 | 358,500 | — | — |
| 2017-09-14 | $21.72 | $21.72 | 115,500 | — | — |
| 2017-09-13 | $22.39 | $22.39 | 137,100 | — | — |
| 2017-09-12 | $22.63 | $22.63 | 123,000 | — | — |
| 2017-09-11 | $22.80 | $22.80 | 103,100 | — | — |
| 2017-09-08 | $22.30 | $22.30 | 105,300 | — | — |
| 2017-09-07 | $21.91 | $21.91 | 98,500 | — | — |
| 2017-09-06 | $21.83 | $21.83 | 105,000 | — | — |
| 2017-09-05 | $21.53 | $21.53 | 98,800 | — | — |
| 2017-09-01 | $21.51 | $21.51 | 162,800 | — | — |
| 2017-08-31 | $21.62 | $21.62 | 195,100 | — | — |
| 2017-08-30 | $21.09 | $21.09 | 206,800 | — | — |
| 2017-08-29 | $21.37 | $21.37 | 283,500 | — | — |
| 2017-08-28 | $21.19 | $21.19 | 269,600 | — | — |
| 2017-08-25 | $20.80 | $20.80 | 277,200 | — | — |
| 2017-08-24 | $20.59 | $20.59 | 239,400 | — | — |
| 2017-08-23 | $19.61 | $19.61 | 117,900 | — | — |
| 2017-08-22 | $19.66 | $19.66 | 274,800 | — | — |
| 2017-08-21 | $19.93 | $19.93 | 167,000 | — | — |
| 2017-08-18 | $19.94 | $19.94 | 202,700 | — | — |
| 2017-08-17 | $20.35 | $20.35 | 258,000 | — | — |
| 2017-08-16 | $20.98 | $20.98 | 145,100 | — | — |
| 2017-08-15 | $21.44 | $21.44 | 150,600 | — | — |
| 2017-08-14 | $21.63 | $21.63 | 229,200 | — | — |
| 2017-08-11 | $21.38 | $21.38 | 168,000 | — | — |
| 2017-08-10 | $21.28 | $21.28 | 247,400 | — | — |
| 2017-08-09 | $22.40 | $22.40 | 178,600 | — | — |
| 2017-08-08 | $23.29 | $23.29 | 320,100 | — | — |
| 2017-08-07 | $22.22 | $22.22 | 158,300 | — | — |
| 2017-08-04 | $22.25 | $22.25 | 94,600 | — | — |
| 2017-08-03 | $21.63 | $21.63 | 145,300 | — | — |
| 2017-08-02 | $21.95 | $21.95 | 118,300 | — | — |
| 2017-08-01 | $22.53 | $22.53 | 146,800 | — | — |
| 2017-07-31 | $23.35 | $23.35 | 95,200 | — | — |
| 2017-07-28 | $23.67 | $23.67 | 81,300 | — | — |
| 2017-07-27 | $23.39 | $23.39 | 139,200 | — | — |
| 2017-07-26 | $24.07 | $24.07 | 128,300 | — | — |
| 2017-07-25 | $23.93 | $23.93 | 127,200 | — | — |
| 2017-07-24 | $24.17 | $24.17 | 107,700 | — | — |
| 2017-07-21 | $23.78 | $23.78 | 211,700 | — | — |
| 2017-07-20 | $23.00 | $23.00 | 184,700 | — | — |
| 2017-07-19 | $23.62 | $23.62 | 176,700 | — | — |
| 2017-07-18 | $23.55 | $23.55 | 86,900 | — | — |
| 2017-07-17 | $23.70 | $23.70 | 215,800 | — | — |
| 2017-07-14 | $23.37 | $23.37 | 87,800 | — | — |
| 2017-07-13 | $23.28 | $23.28 | 149,900 | — | — |
| 2017-07-12 | $23.20 | $23.20 | 129,100 | — | — |
| 2017-07-11 | $22.73 | $22.73 | 218,400 | — | — |
| 2017-07-10 | $22.63 | $22.63 | 335,500 | — | — |
| 2017-07-07 | $22.92 | $22.92 | 158,300 | — | — |
| 2017-07-06 | $22.55 | $22.55 | 223,500 | — | — |
| 2017-07-05 | $22.73 | $22.73 | 213,600 | — | — |
| 2017-07-03 | $21.51 | $21.51 | 101,300 | — | — |
| 2017-06-30 | $21.11 | $21.11 | 259,800 | — | — |
| 2017-06-29 | $21.18 | $21.18 | 274,100 | — | — |
| 2017-06-28 | $21.51 | $21.51 | 323,100 | — | — |
| 2017-06-27 | $19.99 | $19.99 | 309,800 | — | — |
| 2017-06-26 | $21.69 | $21.69 | 315,800 | — | — |
| 2017-06-23 | $21.96 | $21.96 | 461,900 | — | — |
| 2017-06-22 | $22.20 | $22.20 | 236,700 | — | — |
| 2017-06-21 | $22.18 | $22.18 | 246,500 | — | — |
| 2017-06-20 | $20.32 | $20.32 | 345,300 | — | — |
| 2017-06-19 | $20.29 | $20.29 | 150,400 | — | — |
| 2017-06-16 | $20.00 | $20.00 | 411,100 | — | — |
| 2017-06-15 | $20.65 | $20.65 | 210,900 | — | — |
| 2017-06-14 | $20.77 | $20.77 | 192,700 | — | — |
| 2017-06-13 | $20.50 | $20.50 | 133,500 | — | — |
| 2017-06-12 | $20.44 | $20.44 | 174,600 | — | — |
| 2017-06-09 | $20.78 | $20.78 | 409,400 | — | — |
| 2017-06-08 | $20.95 | $20.95 | 117,200 | — | — |
| 2017-06-07 | $20.80 | $20.80 | 350,500 | — | — |
| 2017-06-06 | $21.55 | $21.55 | 324,200 | — | — |
| 2017-06-05 | $21.64 | $21.64 | 167,900 | — | — |
| 2017-06-02 | $21.86 | $21.86 | 221,800 | — | — |
| 2017-06-01 | $21.28 | $21.28 | 318,500 | — | — |
| 2017-05-31 | $20.50 | $20.50 | 633,900 | — | — |
| 2017-05-30 | $21.36 | $21.36 | 253,100 | — | — |
| 2017-05-26 | $21.15 | $21.15 | 364,100 | — | — |
| 2017-05-25 | $21.75 | $21.75 | 326,400 | — | — |
| 2017-05-24 | $22.13 | $22.13 | 333,900 | — | — |
| 2017-05-23 | $22.32 | $22.32 | 124,800 | — | — |
| 2017-05-22 | $22.20 | $22.20 | 236,800 | — | — |
| 2017-05-19 | $21.84 | $21.84 | 242,100 | — | — |
| 2017-05-18 | $21.91 | $21.91 | 252,600 | — | — |
| 2017-05-17 | $22.15 | $22.15 | 251,600 | — | — |
| 2017-05-16 | $23.46 | $23.46 | 119,800 | — | — |
| 2017-05-15 | $22.90 | $22.90 | 173,500 | — | — |
| 2017-05-12 | $22.31 | $22.31 | 224,200 | — | — |
| 2017-05-11 | $21.93 | $21.93 | 264,000 | — | — |
| 2017-05-10 | $22.18 | $22.18 | 587,000 | — | — |
| 2017-05-09 | $24.10 | $24.10 | 189,200 | — | — |
| 2017-05-08 | $23.80 | $23.80 | 142,700 | — | — |
| 2017-05-05 | $24.13 | $24.13 | 114,300 | — | — |
| 2017-05-04 | $24.09 | $24.09 | 94,800 | — | — |
| 2017-05-03 | $24.12 | $24.12 | 161,100 | — | — |
| 2017-05-02 | $24.37 | $24.37 | 231,000 | — | — |
| 2017-05-01 | $25.98 | $25.98 | 474,200 | — | — |
| 2017-04-28 | $25.67 | $25.67 | 87,600 | — | — |
| 2017-04-27 | $25.77 | $25.77 | 142,000 | — | — |
| 2017-04-26 | $25.60 | $25.60 | 417,000 | — | — |
| 2017-04-25 | $24.98 | $24.98 | 291,400 | — | — |
| 2017-04-24 | $24.54 | $24.54 | 209,600 | — | — |
| 2017-04-21 | $23.30 | $23.30 | 144,900 | — | — |
| 2017-04-20 | $23.15 | $23.15 | 130,600 | — | — |
| 2017-04-19 | $22.88 | $22.88 | 288,800 | — | — |
| 2017-04-18 | $22.55 | $22.55 | 101,500 | — | — |
| 2017-04-17 | $22.43 | $22.43 | 107,900 | — | — |
| 2017-04-13 | $22.45 | $22.45 | 90,300 | — | — |
| 2017-04-12 | $22.26 | $22.26 | 122,900 | — | — |
| 2017-04-11 | $22.29 | $22.29 | 164,500 | — | — |
| 2017-04-10 | $22.84 | $22.84 | 237,200 | — | — |
| 2017-04-07 | $22.99 | $22.99 | 503,100 | — | — |
| 2017-04-06 | $23.00 | $23.00 | 289,400 | — | — |
| 2017-04-05 | $22.99 | $22.99 | 269,600 | — | — |
| 2017-04-04 | $23.82 | $23.82 | 311,300 | — | — |
| 2017-04-03 | $24.29 | $24.29 | 330,700 | — | — |
| 2017-03-31 | $23.92 | $23.92 | 359,700 | — | — |
| 2017-03-30 | $23.38 | $23.38 | 164,600 | — | — |
| 2017-03-29 | $23.31 | $23.31 | 148,500 | — | — |
| 2017-03-28 | $23.53 | $23.53 | 160,900 | — | — |
| 2017-03-27 | $24.30 | $24.30 | 172,400 | — | — |
| 2017-03-24 | $24.53 | $24.53 | 170,500 | — | — |
| 2017-03-23 | $23.71 | $23.71 | 232,900 | — | — |
| 2017-03-22 | $23.26 | $23.26 | 222,900 | — | — |
| 2017-03-21 | $23.24 | $23.24 | 300,600 | — | — |
| 2017-03-20 | $24.39 | $24.39 | 241,000 | — | — |
| 2017-03-17 | $24.11 | $24.11 | 580,100 | — | — |
| 2017-03-16 | $24.04 | $24.04 | 292,400 | — | — |
| 2017-03-15 | $24.82 | $24.82 | 242,300 | — | — |
| 2017-03-14 | $23.82 | $23.82 | 169,700 | — | — |
| 2017-03-13 | $24.23 | $24.23 | 169,700 | — | — |
| 2017-03-10 | $24.82 | $24.82 | 197,400 | — | — |
| 2017-03-09 | $24.68 | $24.68 | 122,000 | — | — |
| 2017-03-08 | $24.51 | $24.51 | 159,100 | — | — |
| 2017-03-07 | $24.54 | $24.54 | 231,500 | — | — |
| 2017-03-06 | $25.27 | $25.27 | 248,800 | — | — |
| 2017-03-03 | $26.13 | $26.13 | 288,400 | — | — |
| 2017-03-02 | $26.14 | $26.14 | 513,300 | — | — |
| 2017-03-01 | $26.65 | $26.65 | 750,300 | — | — |
| 2017-02-28 | $24.85 | $24.85 | 210,500 | — | — |
| 2017-02-27 | $24.77 | $24.77 | 253,700 | — | — |
| 2017-02-24 | $22.80 | $22.80 | 119,100 | — | — |
| 2017-02-23 | $22.85 | $22.85 | 153,900 | — | — |
| 2017-02-22 | $23.40 | $23.40 | 251,600 | — | — |
| 2017-02-21 | $24.53 | $24.53 | 176,400 | — | — |
| 2017-02-17 | $24.28 | $24.28 | 357,200 | — | — |
| 2017-02-16 | $23.78 | $23.78 | 190,400 | — | — |
| 2017-02-15 | $23.99 | $23.99 | 152,700 | — | — |
| 2017-02-14 | $23.82 | $23.82 | 143,100 | — | — |
| 2017-02-13 | $23.54 | $23.54 | 128,000 | — | — |
| 2017-02-10 | $23.75 | $23.75 | 143,200 | — | — |
| 2017-02-09 | $23.74 | $23.74 | 178,700 | — | — |
| 2017-02-08 | $23.75 | $23.75 | 184,800 | — | — |
| 2017-02-07 | $23.76 | $23.76 | 189,500 | — | — |
| 2017-02-06 | $23.96 | $23.96 | 176,800 | — | — |
| 2017-02-03 | $24.46 | $24.46 | 157,000 | — | — |
| 2017-02-02 | $24.47 | $24.47 | 268,200 | — | — |
| 2017-02-01 | $23.71 | $23.71 | 165,600 | — | — |
| 2017-01-31 | $23.83 | $23.83 | 210,900 | — | — |
| 2017-01-30 | $22.55 | $22.55 | 177,200 | — | — |
| 2017-01-27 | $22.60 | $22.60 | 288,000 | — | — |
| 2017-01-26 | $22.15 | $22.15 | 103,500 | — | — |
| 2017-01-25 | $22.72 | $22.72 | 194,700 | — | — |
| 2017-01-24 | $21.81 | $21.81 | 273,800 | — | — |
| 2017-01-23 | $21.67 | $21.67 | 310,200 | — | — |
| 2017-01-20 | $21.74 | $21.74 | 240,100 | — | — |
| 2017-01-19 | $22.75 | $22.75 | 299,600 | — | — |
| 2017-01-18 | $23.31 | $23.31 | 352,800 | — | — |
| 2017-01-17 | $23.31 | $23.31 | 457,200 | — | — |
| 2017-01-13 | $26.16 | $26.16 | 158,100 | — | — |
| 2017-01-12 | $25.75 | $25.75 | 161,800 | — | — |
| 2017-01-11 | $25.30 | $25.30 | 219,000 | — | — |
| 2017-01-10 | $26.09 | $26.09 | 362,000 | — | — |
| 2017-01-09 | $25.42 | $25.42 | 294,900 | — | — |
| 2017-01-06 | $25.81 | $25.81 | 460,800 | — | — |
| 2017-01-05 | $24.83 | $24.83 | 250,700 | — | — |
| 2017-01-04 | $25.67 | $25.67 | 320,500 | — | — |
| 2017-01-03 | $25.13 | $25.13 | 266,300 | — | — |