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
- 2013-08-01 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 | $21.84 | $22.89 | 1,076,300 | — | — |
| 2017-12-28 | $21.89 | $22.89 | 937,200 | — | — |
| 2017-12-27 | $21.77 | $22.76 | 568,900 | — | — |
| 2017-12-26 | $21.80 | $22.79 | 806,900 | — | — |
| 2017-12-22 | $21.78 | $22.77 | 1,091,300 | — | — |
| 2017-12-21 | $21.98 | $22.98 | 1,453,500 | — | — |
| 2017-12-20 | $21.72 | $22.71 | 2,352,600 | — | — |
| 2017-12-19 | $22.02 | $23.02 | 1,648,300 | — | — |
| 2017-12-18 | $22.32 | $23.33 | 1,286,600 | — | — |
| 2017-12-15 | $22.25 | $23.26 | 1,848,400 | — | — |
| 2017-12-14 | $22.01 | $23.01 | 1,800,600 | — | — |
| 2017-12-13 | $21.91 | $22.91 | 1,861,200 | — | — |
| 2017-12-12 | $21.88 | $22.87 | 1,569,600 | — | — |
| 2017-12-11 | $21.84 | $22.83 | 1,096,100 | — | — |
| 2017-12-08 | $21.77 | $22.76 | 2,190,900 | — | — |
| 2017-12-07 | $21.42 | $22.39 | 844,700 | — | — |
| 2017-12-06 | $21.31 | $22.28 | 1,161,400 | — | — |
| 2017-12-05 | $21.32 | $22.29 | 2,897,200 | — | — |
| 2017-12-04 | $21.59 | $22.57 | 1,985,800 | — | — |
| 2017-12-01 | $21.56 | $22.54 | 1,747,000 | — | — |
| 2017-11-30 | $21.48 | $22.46 | 2,260,100 | — | — |
| 2017-11-29 | $21.76 | $22.75 | 1,694,900 | — | — |
| 2017-11-28 | $21.59 | $22.57 | 1,305,900 | — | — |
| 2017-11-27 | $21.77 | $22.76 | 1,328,100 | — | — |
| 2017-11-24 | $22.01 | $23.01 | 2,363,800 | — | — |
| 2017-11-22 | $21.80 | $22.79 | 1,144,700 | — | — |
| 2017-11-21 | $21.85 | $22.84 | 1,159,000 | — | — |
| 2017-11-20 | $21.65 | $22.63 | 1,864,200 | — | — |
| 2017-11-17 | $21.45 | $22.43 | 1,746,000 | — | — |
| 2017-11-16 | $21.68 | $22.67 | 4,222,700 | — | — |
| 2017-11-15 | $21.58 | $22.56 | 3,843,400 | — | — |
| 2017-11-14 | $21.85 | $22.84 | 1,919,000 | — | — |
| 2017-11-13 | $22.12 | $23.13 | 2,141,300 | — | — |
| 2017-11-10 | $22.13 | $23.14 | 2,291,200 | — | — |
| 2017-11-09 | $21.90 | $22.90 | 2,121,900 | — | — |
| 2017-11-08 | $21.90 | $22.90 | 1,626,300 | — | — |
| 2017-11-07 | $21.91 | $22.91 | 3,096,500 | — | — |
| 2017-11-06 | $21.74 | $22.73 | 2,830,000 | — | — |
| 2017-11-03 | $21.41 | $22.38 | 8,705,600 | — | — |
| 2017-11-02 | $21.59 | $22.57 | 1,519,100 | — | — |
| 2017-11-01 | $21.46 | $22.44 | 1,636,100 | — | — |
| 2017-10-31 | $21.28 | $22.25 | 1,199,900 | — | — |
| 2017-10-30 | $21.41 | $22.38 | 1,025,200 | — | — |
| 2017-10-27 | $21.48 | $22.46 | 1,011,800 | — | — |
| 2017-10-26 | $21.32 | $22.29 | 1,041,900 | — | — |
| 2017-10-25 | $21.40 | $22.37 | 1,619,300 | — | — |
| 2017-10-24 | $21.49 | $22.47 | 1,497,100 | — | — |
| 2017-10-23 | $21.71 | $22.70 | 1,565,000 | — | — |
| 2017-10-20 | $21.58 | $22.56 | 1,851,800 | — | — |
| 2017-10-19 | $21.38 | $22.35 | 1,318,700 | — | — |
| 2017-10-18 | $21.47 | $22.45 | 1,791,700 | — | — |
| 2017-10-17 | $21.67 | $22.66 | 1,495,200 | — | — |
| 2017-10-16 | $21.55 | $22.53 | 1,708,600 | — | — |
| 2017-10-13 | $21.77 | $22.76 | 1,209,800 | — | — |
| 2017-10-12 | $21.74 | $22.73 | 958,500 | — | — |
| 2017-10-11 | $21.71 | $22.70 | 1,157,600 | — | — |
| 2017-10-10 | $21.76 | $22.75 | 1,693,500 | — | — |
| 2017-10-09 | $21.59 | $22.57 | 1,053,000 | — | — |
| 2017-10-06 | $21.50 | $22.48 | 1,819,200 | — | — |
| 2017-10-05 | $21.80 | $22.79 | 2,465,900 | — | — |
| 2017-10-04 | $21.78 | $22.77 | 1,502,500 | — | — |
| 2017-10-03 | $21.70 | $22.69 | 897,700 | — | — |
| 2017-10-02 | $21.80 | $22.79 | 1,510,000 | — | — |
| 2017-09-29 | $21.71 | $22.70 | 2,308,900 | — | — |
| 2017-09-28 | $21.76 | $22.75 | 3,904,800 | — | — |
| 2017-09-27 | $21.99 | $22.99 | 3,276,200 | — | — |
| 2017-09-26 | $22.03 | $23.03 | 1,611,500 | — | — |
| 2017-09-25 | $21.99 | $22.99 | 1,246,900 | — | — |
| 2017-09-22 | $21.66 | $22.64 | 982,700 | — | — |
| 2017-09-21 | $21.92 | $22.92 | 1,551,900 | — | — |
| 2017-09-20 | $22.00 | $23.00 | 2,148,800 | — | — |
| 2017-09-19 | $22.15 | $23.16 | 2,287,100 | — | — |
| 2017-09-18 | $22.35 | $23.37 | 1,939,300 | — | — |
| 2017-09-15 | $22.14 | $23.15 | 2,680,700 | — | — |
| 2017-09-14 | $21.89 | $22.89 | 2,162,200 | — | — |
| 2017-09-13 | $21.83 | $22.77 | 2,704,700 | — | — |
| 2017-09-12 | $21.98 | $22.93 | 1,195,000 | — | — |
| 2017-09-11 | $22.34 | $23.30 | 2,775,300 | — | — |
| 2017-09-08 | $21.59 | $22.52 | 2,791,400 | — | — |
| 2017-09-07 | $21.88 | $22.82 | 2,617,900 | — | — |
| 2017-09-06 | $21.88 | $22.82 | 1,223,700 | — | — |
| 2017-09-05 | $22.01 | $22.96 | 1,912,200 | — | — |
| 2017-09-01 | $22.25 | $23.21 | 1,527,400 | — | — |
| 2017-08-31 | $22.16 | $23.11 | 2,766,900 | — | — |
| 2017-08-30 | $22.32 | $23.28 | 1,461,400 | — | — |
| 2017-08-29 | $21.98 | $22.93 | 2,030,000 | — | — |
| 2017-08-28 | $22.30 | $23.26 | 3,262,000 | — | — |
| 2017-08-25 | $22.65 | $23.63 | 1,153,700 | — | — |
| 2017-08-24 | $22.61 | $23.58 | 1,677,300 | — | — |
| 2017-08-23 | $22.70 | $23.68 | 1,044,100 | — | — |
| 2017-08-22 | $22.47 | $23.44 | 3,173,700 | — | — |
| 2017-08-21 | $22.63 | $23.60 | 2,985,900 | — | — |
| 2017-08-18 | $22.74 | $23.72 | 3,186,500 | — | — |
| 2017-08-17 | $23.08 | $24.07 | 3,406,600 | — | — |
| 2017-08-16 | $22.90 | $23.89 | 3,210,400 | — | — |
| 2017-08-15 | $22.36 | $23.32 | 11,301,900 | — | — |
| 2017-08-14 | $22.61 | $23.58 | 2,137,900 | — | — |
| 2017-08-11 | $22.06 | $23.01 | 2,949,200 | — | — |
| 2017-08-10 | $22.11 | $23.06 | 2,580,700 | — | — |
| 2017-08-09 | $22.08 | $23.03 | 1,434,000 | — | — |
| 2017-08-08 | $22.20 | $23.16 | 1,343,300 | — | — |
| 2017-08-07 | $22.50 | $23.47 | 700,800 | — | — |
| 2017-08-04 | $22.50 | $23.47 | 1,924,500 | — | — |
| 2017-08-03 | $22.68 | $23.66 | 1,058,600 | — | — |
| 2017-08-02 | $22.76 | $23.74 | 952,900 | — | — |
| 2017-08-01 | $23.11 | $24.11 | 963,700 | — | — |
| 2017-07-31 | $23.01 | $24.00 | 1,399,200 | — | — |
| 2017-07-28 | $23.11 | $24.11 | 1,120,900 | — | — |
| 2017-07-27 | $22.95 | $23.94 | 851,300 | — | — |
| 2017-07-26 | $23.17 | $24.17 | 1,311,500 | — | — |
| 2017-07-25 | $23.04 | $24.03 | 1,522,900 | — | — |
| 2017-07-24 | $23.11 | $24.11 | 1,602,700 | — | — |
| 2017-07-21 | $23.00 | $23.99 | 473,700 | — | — |
| 2017-07-20 | $22.88 | $23.87 | 1,028,800 | — | — |
| 2017-07-19 | $22.91 | $23.90 | 1,215,400 | — | — |
| 2017-07-18 | $22.90 | $23.89 | 1,059,400 | — | — |
| 2017-07-17 | $22.98 | $23.97 | 2,299,700 | — | — |
| 2017-07-14 | $22.87 | $23.85 | 1,513,300 | — | — |
| 2017-07-13 | $22.80 | $23.78 | 1,616,300 | — | — |
| 2017-07-12 | $22.88 | $23.87 | 1,489,400 | — | — |
| 2017-07-11 | $22.60 | $23.57 | 1,727,700 | — | — |
| 2017-07-10 | $22.42 | $23.39 | 2,347,400 | — | — |
| 2017-07-07 | $22.48 | $23.45 | 2,399,700 | — | — |
| 2017-07-06 | $22.29 | $23.25 | 2,024,000 | — | — |
| 2017-07-05 | $22.47 | $23.44 | 1,703,900 | — | — |
| 2017-07-03 | $22.61 | $23.58 | 878,900 | — | — |
| 2017-06-30 | $22.57 | $23.54 | 1,817,400 | — | — |
| 2017-06-29 | $22.29 | $23.25 | 1,308,700 | — | — |
| 2017-06-28 | $22.41 | $23.38 | 1,403,000 | — | — |
| 2017-06-27 | $22.48 | $23.45 | 1,669,800 | — | — |
| 2017-06-26 | $22.45 | $23.42 | 1,412,400 | — | — |
| 2017-06-23 | $22.70 | $23.68 | 3,632,800 | — | — |
| 2017-06-22 | $22.74 | $23.72 | 1,815,200 | — | — |
| 2017-06-21 | $22.54 | $23.51 | 2,485,400 | — | — |
| 2017-06-20 | $22.54 | $23.51 | 2,242,100 | — | — |
| 2017-06-19 | $22.66 | $23.64 | 1,744,300 | — | — |
| 2017-06-16 | $22.57 | $23.54 | 3,289,800 | — | — |
| 2017-06-15 | $22.42 | $23.39 | 3,456,800 | — | — |
| 2017-06-14 | $22.36 | $23.32 | 4,258,800 | — | — |
| 2017-06-13 | $22.21 | $23.17 | 5,889,200 | — | — |
| 2017-06-12 | $21.88 | $22.77 | 2,649,100 | — | — |
| 2017-06-09 | $22.00 | $22.89 | 2,920,800 | — | — |
| 2017-06-08 | $22.23 | $23.13 | 3,621,800 | — | — |
| 2017-06-07 | $22.42 | $23.33 | 2,232,500 | — | — |
| 2017-06-06 | $22.35 | $23.26 | 2,418,000 | — | — |
| 2017-06-05 | $22.80 | $23.73 | 2,301,900 | — | — |
| 2017-06-02 | $23.19 | $24.13 | 1,810,600 | — | — |
| 2017-06-01 | $22.69 | $23.61 | 1,516,000 | — | — |
| 2017-05-31 | $22.47 | $23.38 | 1,513,100 | — | — |
| 2017-05-30 | $22.39 | $23.30 | 1,191,400 | — | — |
| 2017-05-26 | $22.36 | $23.27 | 1,239,000 | — | — |
| 2017-05-25 | $22.35 | $23.26 | 2,212,300 | — | — |
| 2017-05-24 | $22.72 | $23.64 | 1,023,700 | — | — |
| 2017-05-23 | $22.57 | $23.49 | 1,304,300 | — | — |
| 2017-05-22 | $22.31 | $23.22 | 2,118,500 | — | — |
| 2017-05-19 | $22.19 | $23.09 | 3,074,900 | — | — |
| 2017-05-18 | $22.16 | $23.06 | 2,659,300 | — | — |
| 2017-05-17 | $22.17 | $23.07 | 1,482,400 | — | — |
| 2017-05-16 | $22.24 | $23.14 | 1,441,300 | — | — |
| 2017-05-15 | $22.57 | $23.49 | 1,330,400 | — | — |
| 2017-05-12 | $22.30 | $23.21 | 1,391,300 | — | — |
| 2017-05-11 | $22.49 | $23.40 | 2,750,100 | — | — |
| 2017-05-10 | $22.07 | $22.97 | 1,987,500 | — | — |
| 2017-05-09 | $22.22 | $23.12 | 2,024,400 | — | — |
| 2017-05-08 | $22.32 | $23.23 | 2,327,600 | — | — |
| 2017-05-05 | $22.27 | $23.18 | 2,331,700 | — | — |
| 2017-05-04 | $22.69 | $23.61 | 1,648,100 | — | — |
| 2017-05-03 | $22.93 | $23.86 | 1,064,800 | — | — |
| 2017-05-02 | $22.90 | $23.83 | 1,124,800 | — | — |
| 2017-05-01 | $23.22 | $24.16 | 1,260,200 | — | — |
| 2017-04-28 | $23.05 | $23.99 | 1,181,200 | — | — |
| 2017-04-27 | $23.33 | $24.28 | 1,249,900 | — | — |
| 2017-04-26 | $23.06 | $24.00 | 1,728,900 | — | — |
| 2017-04-25 | $23.48 | $24.44 | 1,265,000 | — | — |
| 2017-04-24 | $23.38 | $24.33 | 1,570,900 | — | — |
| 2017-04-21 | $23.62 | $24.58 | 1,141,500 | — | — |
| 2017-04-20 | $23.62 | $24.58 | 1,685,400 | — | — |
| 2017-04-19 | $23.60 | $24.56 | 895,300 | — | — |
| 2017-04-18 | $23.76 | $24.73 | 994,200 | — | — |
| 2017-04-17 | $23.58 | $24.54 | 676,800 | — | — |
| 2017-04-13 | $23.23 | $24.18 | 1,865,700 | — | — |
| 2017-04-12 | $23.31 | $24.26 | 1,609,500 | — | — |
| 2017-04-11 | $23.50 | $24.46 | 1,072,200 | — | — |
| 2017-04-10 | $23.40 | $24.35 | 1,401,500 | — | — |
| 2017-04-07 | $23.75 | $24.72 | 2,675,500 | — | — |
| 2017-04-06 | $23.62 | $24.58 | 2,085,100 | — | — |
| 2017-04-05 | $23.40 | $24.35 | 1,759,100 | — | — |
| 2017-04-04 | $23.38 | $24.33 | 2,243,500 | — | — |
| 2017-04-03 | $22.94 | $23.87 | 2,104,700 | — | — |
| 2017-03-31 | $22.96 | $23.89 | 2,010,900 | — | — |
| 2017-03-30 | $22.98 | $23.91 | 1,297,800 | — | — |
| 2017-03-29 | $22.93 | $23.86 | 2,674,000 | — | — |
| 2017-03-28 | $22.96 | $23.89 | 2,356,200 | — | — |
| 2017-03-27 | $23.16 | $24.10 | 2,439,600 | — | — |
| 2017-03-24 | $23.38 | $24.33 | 2,522,700 | — | — |
| 2017-03-23 | $23.50 | $24.46 | 9,115,900 | — | — |
| 2017-03-22 | $23.23 | $24.18 | 1,574,100 | — | — |
| 2017-03-21 | $22.91 | $23.84 | 1,411,900 | — | — |
| 2017-03-20 | $23.07 | $24.01 | 1,554,200 | — | — |
| 2017-03-17 | $23.19 | $24.13 | 4,231,800 | — | — |
| 2017-03-16 | $22.81 | $23.74 | 3,104,200 | — | — |
| 2017-03-15 | $22.47 | $23.38 | 2,511,900 | — | — |
| 2017-03-14 | $22.30 | $23.21 | 1,751,800 | — | — |
| 2017-03-13 | $22.34 | $23.25 | 1,827,300 | — | — |
| 2017-03-10 | $22.29 | $23.14 | 1,734,700 | — | — |
| 2017-03-09 | $22.18 | $23.03 | 2,001,500 | — | — |
| 2017-03-08 | $22.68 | $23.55 | 2,068,900 | — | — |
| 2017-03-07 | $22.99 | $23.87 | 3,330,500 | — | — |
| 2017-03-06 | $23.23 | $24.12 | 1,506,500 | — | — |
| 2017-03-03 | $23.44 | $24.34 | 2,754,000 | — | — |
| 2017-03-02 | $23.50 | $24.40 | 2,661,900 | — | — |
| 2017-03-01 | $23.41 | $24.31 | 3,432,300 | — | — |
| 2017-02-28 | $23.77 | $24.68 | 3,223,100 | — | — |
| 2017-02-27 | $23.67 | $24.58 | 2,133,400 | — | — |
| 2017-02-24 | $23.65 | $24.56 | 2,075,200 | — | — |
| 2017-02-23 | $23.38 | $24.28 | 1,217,900 | — | — |
| 2017-02-22 | $23.19 | $24.08 | 1,651,100 | — | — |
| 2017-02-21 | $23.23 | $24.12 | 1,104,500 | — | — |
| 2017-02-17 | $22.98 | $23.86 | 1,174,600 | — | — |
| 2017-02-16 | $22.92 | $23.80 | 1,286,600 | — | — |
| 2017-02-15 | $22.94 | $23.82 | 2,282,500 | — | — |
| 2017-02-14 | $22.91 | $23.79 | 1,644,600 | — | — |
| 2017-02-13 | $22.87 | $23.75 | 2,149,700 | — | — |
| 2017-02-10 | $22.90 | $23.78 | 1,192,100 | — | — |
| 2017-02-09 | $22.84 | $23.72 | 1,831,100 | — | — |
| 2017-02-08 | $22.69 | $23.56 | 994,400 | — | — |
| 2017-02-07 | $22.59 | $23.46 | 1,417,700 | — | — |
| 2017-02-06 | $22.76 | $23.63 | 1,611,300 | — | — |
| 2017-02-03 | $22.60 | $23.47 | 1,469,200 | — | — |
| 2017-02-02 | $22.49 | $23.35 | 2,839,400 | — | — |
| 2017-02-01 | $22.25 | $23.10 | 4,015,000 | — | — |
| 2017-01-31 | $22.28 | $23.13 | 4,190,600 | — | — |
| 2017-01-30 | $21.92 | $22.76 | 2,784,500 | — | — |
| 2017-01-27 | $21.46 | $22.28 | 1,468,500 | — | — |
| 2017-01-26 | $21.44 | $22.26 | 938,700 | — | — |
| 2017-01-25 | $21.37 | $22.19 | 2,186,300 | — | — |
| 2017-01-24 | $21.11 | $21.92 | 3,108,700 | — | — |
| 2017-01-23 | $21.21 | $22.02 | 1,806,200 | — | — |
| 2017-01-20 | $21.13 | $21.94 | 1,843,000 | — | — |
| 2017-01-19 | $20.94 | $21.74 | 3,156,600 | — | — |
| 2017-01-18 | $20.94 | $21.74 | 1,696,000 | — | — |
| 2017-01-17 | $20.82 | $21.62 | 1,107,700 | — | — |
| 2017-01-13 | $20.86 | $21.66 | 1,143,100 | — | — |
| 2017-01-12 | $20.75 | $21.55 | 1,923,500 | — | — |
| 2017-01-11 | $20.43 | $21.21 | 1,641,800 | — | — |
| 2017-01-10 | $20.34 | $21.12 | 1,605,100 | — | — |
| 2017-01-09 | $20.46 | $21.24 | 1,522,600 | — | — |
| 2017-01-06 | $21.11 | $21.92 | 1,514,400 | — | — |
| 2017-01-05 | $21.22 | $22.03 | 1,229,400 | — | — |
| 2017-01-04 | $20.95 | $21.75 | 2,276,800 | — | — |
| 2017-01-03 | $20.78 | $21.58 | 1,365,500 | — | — |