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
- 2008-05-15 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 | $20.19 | $94.11 | 2,912,000 | — | — |
| 2017-12-28 | $20.34 | $94.81 | 2,373,300 | — | — |
| 2017-12-27 | $20.27 | $93.64 | 2,230,400 | — | — |
| 2017-12-26 | $20.22 | $93.41 | 2,331,900 | — | — |
| 2017-12-22 | $20.22 | $93.41 | 2,211,400 | — | — |
| 2017-12-21 | $20.19 | $93.27 | 2,281,000 | — | — |
| 2017-12-20 | $20.13 | $92.99 | 4,240,300 | — | — |
| 2017-12-19 | $20.02 | $92.49 | 6,642,800 | — | — |
| 2017-12-18 | $20.51 | $94.75 | 5,833,500 | — | — |
| 2017-12-15 | $20.63 | $95.30 | 5,351,500 | — | — |
| 2017-12-14 | $20.42 | $94.33 | 3,492,200 | — | — |
| 2017-12-13 | $20.31 | $93.83 | 4,353,800 | — | — |
| 2017-12-12 | $20.28 | $93.69 | 2,621,100 | — | — |
| 2017-12-11 | $20.31 | $93.83 | 2,815,900 | — | — |
| 2017-12-08 | $20.37 | $94.10 | 3,399,400 | — | — |
| 2017-12-07 | $20.40 | $94.24 | 3,127,000 | — | — |
| 2017-12-06 | $20.26 | $93.60 | 3,791,100 | — | — |
| 2017-12-05 | $20.36 | $94.06 | 3,644,500 | — | — |
| 2017-12-04 | $20.32 | $93.87 | 6,860,200 | — | — |
| 2017-12-01 | $20.02 | $92.49 | 4,959,500 | — | — |
| 2017-11-30 | $19.90 | $91.93 | 6,754,800 | — | — |
| 2017-11-29 | $20.07 | $92.72 | 2,901,100 | — | — |
| 2017-11-28 | $20.28 | $92.86 | 2,723,500 | — | — |
| 2017-11-27 | $20.24 | $92.67 | 2,843,200 | — | — |
| 2017-11-24 | $20.24 | $92.67 | 3,338,600 | — | — |
| 2017-11-22 | $20.42 | $93.50 | 4,007,900 | — | — |
| 2017-11-21 | $20.21 | $92.54 | 3,466,800 | — | — |
| 2017-11-20 | $20.07 | $91.89 | 4,834,800 | — | — |
| 2017-11-17 | $19.82 | $90.75 | 3,883,100 | — | — |
| 2017-11-16 | $19.76 | $90.48 | 3,692,100 | — | — |
| 2017-11-15 | $19.63 | $89.88 | 5,601,800 | — | — |
| 2017-11-14 | $19.94 | $91.30 | 3,660,800 | — | — |
| 2017-11-13 | $19.82 | $90.75 | 5,596,600 | — | — |
| 2017-11-10 | $19.55 | $89.51 | 5,788,600 | — | — |
| 2017-11-09 | $19.65 | $89.97 | 5,544,000 | — | — |
| 2017-11-08 | $19.73 | $90.34 | 5,308,700 | — | — |
| 2017-11-07 | $19.57 | $89.61 | 8,394,600 | — | — |
| 2017-11-06 | $19.43 | $88.96 | 8,440,900 | — | — |
| 2017-11-03 | $19.78 | $90.57 | 4,954,300 | — | — |
| 2017-11-02 | $19.85 | $90.89 | 8,948,900 | — | — |
| 2017-11-01 | $20.20 | $92.49 | 6,028,600 | — | — |
| 2017-10-31 | $20.13 | $92.17 | 5,834,700 | — | — |
| 2017-10-30 | $20.31 | $92.99 | 7,262,300 | — | — |
| 2017-10-27 | $20.68 | $93.86 | 6,994,500 | — | — |
| 2017-10-26 | $20.53 | $93.18 | 10,813,400 | — | — |
| 2017-10-25 | $21.44 | $97.31 | 6,593,500 | — | — |
| 2017-10-24 | $21.62 | $98.13 | 3,323,900 | — | — |
| 2017-10-23 | $21.63 | $98.18 | 4,575,400 | — | — |
| 2017-10-20 | $21.79 | $98.90 | 4,743,100 | — | — |
| 2017-10-19 | $21.79 | $98.90 | 1,984,000 | — | — |
| 2017-10-18 | $21.81 | $98.99 | 3,928,100 | — | — |
| 2017-10-17 | $21.85 | $99.17 | 2,065,900 | — | — |
| 2017-10-16 | $21.76 | $98.77 | 2,897,600 | — | — |
| 2017-10-13 | $21.76 | $98.77 | 3,705,700 | — | — |
| 2017-10-12 | $21.56 | $97.86 | 3,712,900 | — | — |
| 2017-10-11 | $21.50 | $97.59 | 3,090,900 | — | — |
| 2017-10-10 | $21.44 | $97.31 | 2,837,300 | — | — |
| 2017-10-09 | $21.50 | $97.59 | 2,066,500 | — | — |
| 2017-10-06 | $21.46 | $97.40 | 8,682,900 | — | — |
| 2017-10-05 | $21.80 | $98.95 | 2,671,800 | — | — |
| 2017-10-04 | $21.77 | $98.81 | 2,820,000 | — | — |
| 2017-10-03 | $21.74 | $98.67 | 1,983,500 | — | — |
| 2017-10-02 | $21.70 | $98.49 | 4,023,200 | — | — |
| 2017-09-29 | $21.68 | $98.40 | 4,294,200 | — | — |
| 2017-09-28 | $21.64 | $98.22 | 4,570,600 | — | — |
| 2017-09-27 | $21.76 | $97.95 | 6,186,400 | — | — |
| 2017-09-26 | $21.84 | $98.31 | 6,199,400 | — | — |
| 2017-09-25 | $21.71 | $97.72 | 5,488,700 | — | — |
| 2017-09-22 | $21.60 | $97.23 | 8,498,700 | — | — |
| 2017-09-21 | $21.40 | $96.33 | 3,196,100 | — | — |
| 2017-09-20 | $21.36 | $96.15 | 5,671,000 | — | — |
| 2017-09-19 | $21.44 | $96.51 | 5,012,000 | — | — |
| 2017-09-18 | $21.35 | $96.10 | 4,525,400 | — | — |
| 2017-09-15 | $21.11 | $95.02 | 7,430,000 | — | — |
| 2017-09-14 | $21.00 | $94.53 | 6,415,600 | — | — |
| 2017-09-13 | $20.95 | $94.30 | 33,175,200 | — | — |
| 2017-09-12 | $21.50 | $96.78 | 2,926,900 | — | — |
| 2017-09-11 | $21.51 | $96.82 | 3,524,300 | — | — |
| 2017-09-08 | $21.36 | $96.15 | 2,251,400 | — | — |
| 2017-09-07 | $21.35 | $96.10 | 3,423,000 | — | — |
| 2017-09-06 | $21.25 | $95.65 | 3,160,400 | — | — |
| 2017-09-05 | $21.27 | $95.74 | 4,167,000 | — | — |
| 2017-09-01 | $21.45 | $96.55 | 1,718,300 | — | — |
| 2017-08-31 | $21.54 | $96.96 | 3,757,300 | — | — |
| 2017-08-30 | $21.22 | $95.52 | 1,745,500 | — | — |
| 2017-08-29 | $21.20 | $95.43 | 4,056,500 | — | — |
| 2017-08-28 | $21.67 | $96.73 | 3,605,600 | — | — |
| 2017-08-25 | $21.64 | $96.60 | 3,958,400 | — | — |
| 2017-08-24 | $21.66 | $96.69 | 2,285,900 | — | — |
| 2017-08-23 | $21.53 | $96.11 | 3,035,600 | — | — |
| 2017-08-22 | $21.55 | $96.20 | 3,404,500 | — | — |
| 2017-08-21 | $21.41 | $95.57 | 1,994,000 | — | — |
| 2017-08-18 | $21.43 | $95.66 | 3,735,600 | — | — |
| 2017-08-17 | $21.39 | $95.48 | 2,632,600 | — | — |
| 2017-08-16 | $21.50 | $95.97 | 4,103,600 | — | — |
| 2017-08-15 | $21.48 | $95.88 | 2,431,600 | — | — |
| 2017-08-14 | $21.41 | $95.57 | 3,921,800 | — | — |
| 2017-08-11 | $21.34 | $95.26 | 4,187,300 | — | — |
| 2017-08-10 | $21.25 | $94.86 | 4,854,500 | — | — |
| 2017-08-09 | $21.31 | $95.13 | 5,667,400 | — | — |
| 2017-08-08 | $21.10 | $94.19 | 3,201,100 | — | — |
| 2017-08-07 | $21.07 | $94.05 | 2,669,600 | — | — |
| 2017-08-04 | $20.99 | $93.70 | 2,344,900 | — | — |
| 2017-08-03 | $21.15 | $94.41 | 3,397,300 | — | — |
| 2017-08-02 | $21.15 | $94.41 | 3,114,000 | — | — |
| 2017-08-01 | $21.20 | $94.63 | 3,262,100 | — | — |
| 2017-07-31 | $21.18 | $94.55 | 4,936,400 | — | — |
| 2017-07-28 | $21.09 | $94.14 | 3,991,000 | — | — |
| 2017-07-27 | $21.19 | $94.59 | 5,009,700 | — | — |
| 2017-07-26 | $21.17 | $93.70 | 6,353,200 | — | — |
| 2017-07-25 | $21.06 | $93.21 | 4,706,600 | — | — |
| 2017-07-24 | $21.16 | $93.65 | 4,561,800 | — | — |
| 2017-07-21 | $21.16 | $93.65 | 4,581,400 | — | — |
| 2017-07-20 | $21.00 | $92.94 | 5,185,000 | — | — |
| 2017-07-19 | $21.07 | $93.25 | 4,803,400 | — | — |
| 2017-07-18 | $21.22 | $93.92 | 5,161,800 | — | — |
| 2017-07-17 | $21.47 | $95.03 | 2,933,100 | — | — |
| 2017-07-14 | $21.61 | $95.64 | 3,972,800 | — | — |
| 2017-07-13 | $21.38 | $94.63 | 3,799,100 | — | — |
| 2017-07-12 | $21.63 | $95.73 | 3,880,000 | — | — |
| 2017-07-11 | $21.52 | $95.25 | 2,551,200 | — | — |
| 2017-07-10 | $21.45 | $94.94 | 3,270,800 | — | — |
| 2017-07-07 | $21.37 | $94.58 | 2,599,900 | — | — |
| 2017-07-06 | $21.62 | $95.69 | 4,069,000 | — | — |
| 2017-07-05 | $21.70 | $96.04 | 3,821,600 | — | — |
| 2017-07-03 | $21.64 | $95.78 | 3,414,500 | — | — |
| 2017-06-30 | $21.29 | $94.23 | 2,538,600 | — | — |
| 2017-06-29 | $21.29 | $94.23 | 4,098,600 | — | — |
| 2017-06-28 | $21.54 | $95.33 | 5,099,300 | — | — |
| 2017-06-27 | $21.70 | $95.25 | 5,892,700 | — | — |
| 2017-06-26 | $22.28 | $97.79 | 2,572,300 | — | — |
| 2017-06-23 | $22.21 | $97.48 | 3,045,900 | — | — |
| 2017-06-22 | $22.16 | $97.27 | 4,459,000 | — | — |
| 2017-06-21 | $21.95 | $96.34 | 2,399,400 | — | — |
| 2017-06-20 | $21.99 | $96.52 | 2,226,100 | — | — |
| 2017-06-19 | $22.06 | $96.83 | 3,222,500 | — | — |
| 2017-06-16 | $22.05 | $96.78 | 5,216,000 | — | — |
| 2017-06-15 | $21.84 | $95.86 | 4,067,900 | — | — |
| 2017-06-14 | $21.64 | $94.98 | 4,943,900 | — | — |
| 2017-06-13 | $21.37 | $93.80 | 2,471,300 | — | — |
| 2017-06-12 | $21.30 | $93.49 | 4,159,900 | — | — |
| 2017-06-09 | $21.35 | $93.71 | 4,974,600 | — | — |
| 2017-06-08 | $21.16 | $92.88 | 3,545,800 | — | — |
| 2017-06-07 | $20.96 | $92.00 | 3,930,500 | — | — |
| 2017-06-06 | $20.93 | $91.87 | 3,135,400 | — | — |
| 2017-06-05 | $20.84 | $91.47 | 3,170,800 | — | — |
| 2017-06-02 | $20.85 | $91.52 | 4,001,200 | — | — |
| 2017-06-01 | $20.91 | $91.78 | 4,213,800 | — | — |
| 2017-05-31 | $20.79 | $91.25 | 5,065,600 | — | — |
| 2017-05-30 | $20.54 | $90.15 | 1,998,700 | — | — |
| 2017-05-26 | $20.53 | $90.11 | 2,115,400 | — | — |
| 2017-05-25 | $20.66 | $89.89 | 2,367,000 | — | — |
| 2017-05-24 | $20.57 | $89.50 | 2,452,000 | — | — |
| 2017-05-23 | $20.53 | $89.33 | 2,743,500 | — | — |
| 2017-05-22 | $20.39 | $88.72 | 2,668,400 | — | — |
| 2017-05-19 | $20.15 | $87.67 | 5,357,700 | — | — |
| 2017-05-18 | $20.00 | $87.02 | 4,863,000 | — | — |
| 2017-05-17 | $20.16 | $87.72 | 4,619,100 | — | — |
| 2017-05-16 | $20.04 | $87.19 | 4,591,600 | — | — |
| 2017-05-15 | $20.09 | $87.41 | 7,008,200 | — | — |
| 2017-05-12 | $20.00 | $87.02 | 4,591,200 | — | — |
| 2017-05-11 | $19.96 | $86.85 | 3,554,600 | — | — |
| 2017-05-10 | $19.88 | $86.50 | 4,549,100 | — | — |
| 2017-05-09 | $19.66 | $85.54 | 8,214,600 | — | — |
| 2017-05-08 | $20.05 | $87.24 | 4,891,300 | — | — |
| 2017-05-05 | $20.19 | $87.85 | 5,588,900 | — | — |
| 2017-05-04 | $20.00 | $87.02 | 10,035,300 | — | — |
| 2017-05-03 | $20.13 | $87.59 | 9,642,000 | — | — |
| 2017-05-02 | $20.50 | $89.20 | 16,260,800 | — | — |
| 2017-05-01 | $21.17 | $92.11 | 3,594,200 | — | — |
| 2017-04-28 | $21.07 | $91.68 | 3,760,800 | — | — |
| 2017-04-27 | $21.35 | $92.89 | 4,404,600 | — | — |
| 2017-04-26 | $20.80 | $90.50 | 4,339,300 | — | — |
| 2017-04-25 | $20.87 | $90.02 | 3,306,800 | — | — |
| 2017-04-24 | $20.84 | $89.89 | 4,157,200 | — | — |
| 2017-04-21 | $20.79 | $89.68 | 2,613,800 | — | — |
| 2017-04-20 | $20.66 | $89.12 | 3,102,300 | — | — |
| 2017-04-19 | $20.63 | $88.99 | 3,066,500 | — | — |
| 2017-04-18 | $20.63 | $88.99 | 2,252,700 | — | — |
| 2017-04-17 | $20.62 | $88.94 | 3,152,100 | — | — |
| 2017-04-13 | $20.27 | $87.43 | 2,925,000 | — | — |
| 2017-04-12 | $20.09 | $86.66 | 2,180,700 | — | — |
| 2017-04-11 | $20.10 | $86.70 | 3,354,400 | — | — |
| 2017-04-10 | $20.05 | $86.49 | 2,311,100 | — | — |
| 2017-04-07 | $20.05 | $86.49 | 2,730,500 | — | — |
| 2017-04-06 | $20.09 | $86.66 | 3,415,800 | — | — |
| 2017-04-05 | $20.19 | $87.09 | 4,696,200 | — | — |
| 2017-04-04 | $20.21 | $87.18 | 2,697,600 | — | — |
| 2017-04-03 | $20.05 | $86.49 | 2,666,700 | — | — |
| 2017-03-31 | $19.89 | $85.79 | 1,987,000 | — | — |
| 2017-03-30 | $19.95 | $86.05 | 1,722,700 | — | — |
| 2017-03-29 | $19.90 | $85.84 | 2,272,900 | — | — |
| 2017-03-28 | $19.93 | $85.19 | 2,590,000 | — | — |
| 2017-03-27 | $19.85 | $84.85 | 1,847,200 | — | — |
| 2017-03-24 | $19.73 | $84.34 | 2,297,400 | — | — |
| 2017-03-23 | $19.87 | $84.93 | 2,551,400 | — | — |
| 2017-03-22 | $19.84 | $84.81 | 2,163,200 | — | — |
| 2017-03-21 | $19.79 | $84.59 | 2,192,200 | — | — |
| 2017-03-20 | $19.71 | $84.25 | 2,069,300 | — | — |
| 2017-03-17 | $19.67 | $84.08 | 4,289,700 | — | — |
| 2017-03-16 | $19.56 | $83.61 | 2,321,600 | — | — |
| 2017-03-15 | $19.51 | $83.40 | 3,862,900 | — | — |
| 2017-03-14 | $19.12 | $81.73 | 2,284,500 | — | — |
| 2017-03-13 | $19.24 | $82.24 | 2,371,200 | — | — |
| 2017-03-10 | $19.34 | $82.67 | 2,147,100 | — | — |
| 2017-03-09 | $19.11 | $81.69 | 2,834,600 | — | — |
| 2017-03-08 | $19.11 | $81.69 | 3,188,800 | — | — |
| 2017-03-07 | $19.49 | $83.31 | 1,783,900 | — | — |
| 2017-03-06 | $19.52 | $83.44 | 2,179,800 | — | — |
| 2017-03-03 | $19.56 | $83.61 | 2,220,600 | — | — |
| 2017-03-02 | $19.40 | $82.93 | 2,454,000 | — | — |
| 2017-03-01 | $19.39 | $82.88 | 2,855,100 | — | — |
| 2017-02-28 | $19.63 | $83.91 | 3,811,500 | — | — |
| 2017-02-27 | $19.53 | $83.48 | 2,138,100 | — | — |
| 2017-02-24 | $19.54 | $83.52 | 2,329,800 | — | — |
| 2017-02-23 | $19.64 | $83.18 | 2,982,000 | — | — |
| 2017-02-22 | $19.50 | $82.59 | 2,632,600 | — | — |
| 2017-02-21 | $19.53 | $82.72 | 2,222,100 | — | — |
| 2017-02-17 | $19.49 | $82.55 | 2,245,300 | — | — |
| 2017-02-16 | $19.46 | $82.42 | 2,837,900 | — | — |
| 2017-02-15 | $19.32 | $81.83 | 2,189,600 | — | — |
| 2017-02-14 | $19.29 | $81.70 | 2,232,300 | — | — |
| 2017-02-13 | $19.40 | $82.17 | 2,719,700 | — | — |
| 2017-02-10 | $19.17 | $81.19 | 1,953,000 | — | — |
| 2017-02-09 | $19.10 | $80.89 | 2,870,500 | — | — |
| 2017-02-08 | $19.16 | $81.15 | 3,482,900 | — | — |
| 2017-02-07 | $19.03 | $80.60 | 4,292,800 | — | — |
| 2017-02-06 | $19.20 | $81.32 | 3,834,500 | — | — |
| 2017-02-03 | $18.94 | $80.22 | 4,996,000 | — | — |
| 2017-02-02 | $18.83 | $79.75 | 4,420,700 | — | — |
| 2017-02-01 | $18.56 | $78.61 | 4,013,300 | — | — |
| 2017-01-31 | $18.67 | $79.07 | 4,028,000 | — | — |
| 2017-01-30 | $18.92 | $80.13 | 2,103,800 | — | — |
| 2017-01-27 | $18.93 | $80.17 | 1,954,700 | — | — |
| 2017-01-26 | $19.05 | $79.92 | 3,621,900 | — | — |
| 2017-01-25 | $19.11 | $80.17 | 3,380,600 | — | — |
| 2017-01-24 | $19.20 | $80.55 | 4,999,600 | — | — |
| 2017-01-23 | $19.10 | $80.13 | 2,306,400 | — | — |
| 2017-01-20 | $18.95 | $79.50 | 3,193,100 | — | — |
| 2017-01-19 | $19.00 | $79.71 | 3,552,800 | — | — |
| 2017-01-18 | $18.99 | $79.67 | 4,660,400 | — | — |
| 2017-01-17 | $18.96 | $79.54 | 2,384,100 | — | — |
| 2017-01-13 | $18.84 | $79.04 | 1,995,100 | — | — |
| 2017-01-12 | $18.87 | $79.17 | 2,773,500 | — | — |
| 2017-01-11 | $18.81 | $78.91 | 2,584,700 | — | — |
| 2017-01-10 | $18.75 | $78.66 | 3,470,300 | — | — |
| 2017-01-09 | $18.87 | $79.17 | 3,133,300 | — | — |
| 2017-01-06 | $18.87 | $79.17 | 2,730,100 | — | — |
| 2017-01-05 | $18.94 | $79.46 | 3,916,100 | — | — |
| 2017-01-04 | $18.90 | $79.29 | 5,882,700 | — | — |
| 2017-01-03 | $18.57 | $77.91 | 4,625,600 | — | — |