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
- 2015-05-18 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 | $19.61 | $23.11 | 922,200 | — | — |
| 2017-12-28 | $19.80 | $23.33 | 1,108,700 | — | — |
| 2017-12-27 | $19.70 | $23.22 | 688,700 | — | — |
| 2017-12-26 | $19.65 | $23.16 | 673,800 | — | — |
| 2017-12-22 | $19.65 | $23.16 | 792,700 | — | — |
| 2017-12-21 | $19.55 | $23.04 | 950,500 | — | — |
| 2017-12-20 | $19.54 | $23.03 | 1,092,300 | — | — |
| 2017-12-19 | $19.61 | $23.11 | 1,328,200 | — | — |
| 2017-12-18 | $20.03 | $23.60 | 2,020,400 | — | — |
| 2017-12-15 | $19.85 | $23.39 | 2,144,800 | — | — |
| 2017-12-14 | $19.73 | $23.25 | 1,486,200 | — | — |
| 2017-12-13 | $19.61 | $23.11 | 1,187,400 | — | — |
| 2017-12-12 | $19.65 | $23.16 | 992,100 | — | — |
| 2017-12-11 | $19.56 | $23.05 | 2,050,000 | — | — |
| 2017-12-08 | $19.74 | $23.26 | 3,112,600 | — | — |
| 2017-12-07 | $19.68 | $23.19 | 2,131,900 | — | — |
| 2017-12-06 | $19.46 | $22.93 | 1,413,800 | — | — |
| 2017-12-05 | $19.39 | $22.85 | 931,300 | — | — |
| 2017-12-04 | $19.48 | $22.96 | 1,420,500 | — | — |
| 2017-12-01 | $19.36 | $22.82 | 1,051,600 | — | — |
| 2017-11-30 | $19.48 | $22.84 | 1,610,000 | — | — |
| 2017-11-29 | $19.39 | $22.73 | 861,100 | — | — |
| 2017-11-28 | $19.36 | $22.70 | 835,300 | — | — |
| 2017-11-27 | $19.43 | $22.78 | 804,800 | — | — |
| 2017-11-24 | $19.47 | $22.83 | 384,900 | — | — |
| 2017-11-22 | $19.42 | $22.77 | 740,400 | — | — |
| 2017-11-21 | $19.50 | $22.86 | 1,221,300 | — | — |
| 2017-11-20 | $19.36 | $22.70 | 1,360,500 | — | — |
| 2017-11-17 | $19.32 | $22.65 | 862,200 | — | — |
| 2017-11-16 | $19.26 | $22.58 | 1,155,700 | — | — |
| 2017-11-15 | $19.17 | $22.48 | 834,700 | — | — |
| 2017-11-14 | $19.22 | $22.53 | 728,000 | — | — |
| 2017-11-13 | $19.24 | $22.56 | 1,040,600 | — | — |
| 2017-11-10 | $19.13 | $22.43 | 665,300 | — | — |
| 2017-11-09 | $19.23 | $22.55 | 1,246,900 | — | — |
| 2017-11-08 | $19.27 | $22.59 | 1,551,700 | — | — |
| 2017-11-07 | $19.06 | $22.35 | 1,714,200 | — | — |
| 2017-11-06 | $18.91 | $22.17 | 805,000 | — | — |
| 2017-11-03 | $18.87 | $22.12 | 543,800 | — | — |
| 2017-11-02 | $18.92 | $22.18 | 798,300 | — | — |
| 2017-11-01 | $19.03 | $22.19 | 1,091,600 | — | — |
| 2017-10-31 | $18.94 | $22.09 | 1,047,500 | — | — |
| 2017-10-30 | $18.77 | $21.89 | 872,800 | — | — |
| 2017-10-27 | $18.90 | $22.04 | 574,700 | — | — |
| 2017-10-26 | $18.89 | $22.03 | 704,700 | — | — |
| 2017-10-25 | $18.91 | $22.05 | 891,400 | — | — |
| 2017-10-24 | $19.04 | $22.21 | 756,200 | — | — |
| 2017-10-23 | $18.89 | $22.03 | 844,600 | — | — |
| 2017-10-20 | $19.05 | $22.22 | 771,000 | — | — |
| 2017-10-19 | $19.21 | $22.40 | 596,000 | — | — |
| 2017-10-18 | $19.19 | $22.38 | 541,300 | — | — |
| 2017-10-17 | $19.05 | $22.22 | 747,500 | — | — |
| 2017-10-16 | $19.12 | $22.30 | 688,000 | — | — |
| 2017-10-13 | $19.22 | $22.42 | 960,300 | — | — |
| 2017-10-12 | $19.24 | $22.44 | 1,119,600 | — | — |
| 2017-10-11 | $18.99 | $22.15 | 726,600 | — | — |
| 2017-10-10 | $18.95 | $22.10 | 642,700 | — | — |
| 2017-10-09 | $18.87 | $22.01 | 674,300 | — | — |
| 2017-10-06 | $18.87 | $22.01 | 1,160,800 | — | — |
| 2017-10-05 | $18.92 | $22.07 | 964,900 | — | — |
| 2017-10-04 | $18.86 | $22.00 | 938,300 | — | — |
| 2017-10-03 | $18.77 | $21.89 | 989,200 | — | — |
| 2017-10-02 | $18.96 | $22.00 | 1,015,000 | — | — |
| 2017-09-29 | $18.91 | $21.94 | 930,700 | — | — |
| 2017-09-28 | $18.90 | $21.93 | 894,400 | — | — |
| 2017-09-27 | $18.78 | $21.79 | 1,032,200 | — | — |
| 2017-09-26 | $18.75 | $21.75 | 1,039,800 | — | — |
| 2017-09-25 | $18.65 | $21.64 | 1,375,400 | — | — |
| 2017-09-22 | $18.65 | $21.64 | 552,000 | — | — |
| 2017-09-21 | $18.64 | $21.62 | 832,700 | — | — |
| 2017-09-20 | $18.72 | $21.72 | 629,900 | — | — |
| 2017-09-19 | $18.59 | $21.57 | 1,116,600 | — | — |
| 2017-09-18 | $18.69 | $21.68 | 1,066,500 | — | — |
| 2017-09-15 | $18.76 | $21.76 | 4,277,800 | — | — |
| 2017-09-14 | $18.74 | $21.74 | 975,700 | — | — |
| 2017-09-13 | $18.82 | $21.83 | 1,831,800 | — | — |
| 2017-09-12 | $18.58 | $21.55 | 1,278,300 | — | — |
| 2017-09-11 | $18.59 | $21.57 | 1,226,100 | — | — |
| 2017-09-08 | $18.34 | $21.28 | 808,700 | — | — |
| 2017-09-07 | $18.19 | $21.10 | 812,300 | — | — |
| 2017-09-06 | $18.25 | $21.17 | 1,027,600 | — | — |
| 2017-09-05 | $18.05 | $20.94 | 1,320,400 | — | — |
| 2017-09-01 | $18.20 | $21.11 | 650,400 | — | — |
| 2017-08-31 | $18.18 | $21.09 | 1,949,200 | — | — |
| 2017-08-30 | $17.99 | $20.75 | 650,700 | — | — |
| 2017-08-29 | $17.81 | $20.55 | 762,200 | — | — |
| 2017-08-28 | $17.75 | $20.48 | 688,700 | — | — |
| 2017-08-25 | $17.89 | $20.64 | 510,500 | — | — |
| 2017-08-24 | $17.90 | $20.65 | 919,400 | — | — |
| 2017-08-23 | $17.93 | $20.69 | 548,600 | — | — |
| 2017-08-22 | $18.01 | $20.78 | 620,400 | — | — |
| 2017-08-21 | $17.92 | $20.67 | 710,000 | — | — |
| 2017-08-18 | $17.92 | $20.67 | 962,900 | — | — |
| 2017-08-17 | $18.03 | $20.80 | 730,700 | — | — |
| 2017-08-16 | $18.19 | $20.99 | 831,800 | — | — |
| 2017-08-15 | $18.10 | $20.88 | 1,456,100 | — | — |
| 2017-08-14 | $17.97 | $20.73 | 899,400 | — | — |
| 2017-08-11 | $17.88 | $20.63 | 2,966,400 | — | — |
| 2017-08-10 | $17.59 | $20.29 | 1,234,300 | — | — |
| 2017-08-09 | $17.76 | $20.49 | 1,001,900 | — | — |
| 2017-08-08 | $17.91 | $20.66 | 1,526,200 | — | — |
| 2017-08-07 | $18.23 | $21.03 | 505,700 | — | — |
| 2017-08-04 | $18.18 | $20.97 | 595,600 | — | — |
| 2017-08-03 | $18.10 | $20.88 | 545,300 | — | — |
| 2017-08-02 | $18.27 | $21.08 | 506,800 | — | — |
| 2017-08-01 | $18.47 | $21.31 | 649,900 | — | — |
| 2017-07-31 | $18.46 | $21.18 | 748,800 | — | — |
| 2017-07-28 | $18.35 | $21.06 | 674,100 | — | — |
| 2017-07-27 | $18.26 | $20.95 | 629,200 | — | — |
| 2017-07-26 | $18.02 | $20.68 | 747,300 | — | — |
| 2017-07-25 | $18.24 | $20.93 | 885,900 | — | — |
| 2017-07-24 | $18.15 | $20.83 | 616,200 | — | — |
| 2017-07-21 | $18.28 | $20.97 | 706,200 | — | — |
| 2017-07-20 | $18.21 | $20.89 | 1,122,400 | — | — |
| 2017-07-19 | $18.60 | $21.34 | 769,700 | — | — |
| 2017-07-18 | $18.61 | $21.35 | 888,300 | — | — |
| 2017-07-17 | $18.87 | $21.65 | 1,031,500 | — | — |
| 2017-07-14 | $18.68 | $21.43 | 1,118,500 | — | — |
| 2017-07-13 | $18.53 | $21.26 | 636,100 | — | — |
| 2017-07-12 | $18.42 | $21.14 | 802,400 | — | — |
| 2017-07-11 | $18.41 | $21.12 | 669,800 | — | — |
| 2017-07-10 | $18.32 | $21.02 | 871,600 | — | — |
| 2017-07-07 | $18.59 | $21.33 | 562,900 | — | — |
| 2017-07-06 | $18.54 | $21.27 | 824,000 | — | — |
| 2017-07-05 | $18.72 | $21.48 | 866,800 | — | — |
| 2017-07-03 | $19.03 | $21.84 | 437,000 | — | — |
| 2017-06-30 | $18.71 | $21.47 | 797,200 | — | — |
| 2017-06-29 | $18.84 | $21.62 | 858,600 | — | — |
| 2017-06-28 | $19.26 | $21.98 | 1,210,000 | — | — |
| 2017-06-27 | $19.02 | $21.71 | 627,900 | — | — |
| 2017-06-26 | $19.21 | $21.93 | 588,100 | — | — |
| 2017-06-23 | $19.09 | $21.79 | 2,990,900 | — | — |
| 2017-06-22 | $19.12 | $21.82 | 921,000 | — | — |
| 2017-06-21 | $19.24 | $21.96 | 500,000 | — | — |
| 2017-06-20 | $19.47 | $22.22 | 816,200 | — | — |
| 2017-06-19 | $19.59 | $22.36 | 1,086,000 | — | — |
| 2017-06-16 | $19.37 | $22.11 | 1,280,900 | — | — |
| 2017-06-15 | $19.34 | $22.08 | 623,000 | — | — |
| 2017-06-14 | $19.40 | $22.14 | 1,015,500 | — | — |
| 2017-06-13 | $19.39 | $22.13 | 1,158,900 | — | — |
| 2017-06-12 | $19.12 | $21.82 | 930,900 | — | — |
| 2017-06-09 | $19.04 | $21.73 | 1,055,200 | — | — |
| 2017-06-08 | $18.91 | $21.58 | 718,200 | — | — |
| 2017-06-07 | $18.69 | $21.33 | 821,900 | — | — |
| 2017-06-06 | $18.71 | $21.36 | 671,100 | — | — |
| 2017-06-05 | $18.81 | $21.47 | 764,600 | — | — |
| 2017-06-02 | $18.85 | $21.52 | 590,100 | — | — |
| 2017-06-01 | $18.86 | $21.53 | 794,800 | — | — |
| 2017-05-31 | $18.72 | $21.37 | 1,263,400 | — | — |
| 2017-05-30 | $18.79 | $21.33 | 721,500 | — | — |
| 2017-05-26 | $18.84 | $21.39 | 427,000 | — | — |
| 2017-05-25 | $18.80 | $21.35 | 813,800 | — | — |
| 2017-05-24 | $19.05 | $21.63 | 1,131,700 | — | — |
| 2017-05-23 | $18.81 | $21.36 | 787,900 | — | — |
| 2017-05-22 | $18.82 | $21.37 | 803,600 | — | — |
| 2017-05-19 | $18.78 | $21.32 | 669,900 | — | — |
| 2017-05-18 | $18.69 | $21.22 | 1,889,000 | — | — |
| 2017-05-17 | $18.31 | $20.79 | 1,572,100 | — | — |
| 2017-05-16 | $18.52 | $21.03 | 1,115,300 | — | — |
| 2017-05-15 | $18.63 | $21.15 | 882,300 | — | — |
| 2017-05-12 | $18.46 | $20.96 | 684,200 | — | — |
| 2017-05-11 | $18.62 | $21.14 | 1,354,000 | — | — |
| 2017-05-10 | $18.61 | $21.13 | 853,000 | — | — |
| 2017-05-09 | $18.60 | $21.12 | 956,500 | — | — |
| 2017-05-08 | $18.78 | $21.32 | 1,026,700 | — | — |
| 2017-05-05 | $19.16 | $21.75 | 973,100 | — | — |
| 2017-05-04 | $18.99 | $21.56 | 961,600 | — | — |
| 2017-05-03 | $18.99 | $21.56 | 968,400 | — | — |
| 2017-05-02 | $19.00 | $21.57 | 821,500 | — | — |
| 2017-05-01 | $18.90 | $21.46 | 737,600 | — | — |
| 2017-04-28 | $18.73 | $21.27 | 1,379,600 | — | — |
| 2017-04-27 | $19.31 | $21.81 | 788,500 | — | — |
| 2017-04-26 | $19.36 | $21.87 | 786,100 | — | — |
| 2017-04-25 | $19.32 | $21.82 | 796,700 | — | — |
| 2017-04-24 | $19.19 | $21.68 | 1,001,700 | — | — |
| 2017-04-21 | $19.13 | $21.61 | 651,000 | — | — |
| 2017-04-20 | $19.18 | $21.66 | 719,100 | — | — |
| 2017-04-19 | $19.16 | $21.64 | 806,500 | — | — |
| 2017-04-18 | $19.02 | $21.48 | 752,900 | — | — |
| 2017-04-17 | $19.13 | $21.61 | 749,600 | — | — |
| 2017-04-13 | $19.03 | $21.49 | 524,500 | — | — |
| 2017-04-12 | $19.07 | $21.54 | 883,500 | — | — |
| 2017-04-11 | $19.14 | $21.62 | 610,600 | — | — |
| 2017-04-10 | $19.06 | $21.53 | 836,000 | — | — |
| 2017-04-07 | $18.90 | $21.35 | 980,900 | — | — |
| 2017-04-06 | $19.07 | $21.54 | 864,500 | — | — |
| 2017-04-05 | $18.87 | $21.31 | 1,402,500 | — | — |
| 2017-04-04 | $18.94 | $21.39 | 712,000 | — | — |
| 2017-04-03 | $19.01 | $21.47 | 904,200 | — | — |
| 2017-03-31 | $19.10 | $21.57 | 1,212,400 | — | — |
| 2017-03-30 | $19.08 | $21.44 | 972,100 | — | — |
| 2017-03-29 | $18.78 | $21.10 | 971,300 | — | — |
| 2017-03-28 | $18.60 | $20.90 | 956,600 | — | — |
| 2017-03-27 | $18.55 | $20.84 | 1,335,700 | — | — |
| 2017-03-24 | $18.63 | $20.93 | 855,000 | — | — |
| 2017-03-23 | $18.63 | $20.93 | 1,083,500 | — | — |
| 2017-03-22 | $18.63 | $20.93 | 1,133,000 | — | — |
| 2017-03-21 | $18.70 | $21.01 | 973,000 | — | — |
| 2017-03-20 | $18.95 | $21.29 | 765,900 | — | — |
| 2017-03-17 | $19.06 | $21.42 | 1,255,200 | — | — |
| 2017-03-16 | $19.06 | $21.42 | 727,900 | — | — |
| 2017-03-15 | $19.05 | $21.40 | 959,400 | — | — |
| 2017-03-14 | $18.77 | $21.09 | 480,700 | — | — |
| 2017-03-13 | $18.76 | $21.08 | 874,300 | — | — |
| 2017-03-10 | $18.69 | $21.00 | 708,700 | — | — |
| 2017-03-09 | $18.73 | $21.04 | 1,111,300 | — | — |
| 2017-03-08 | $18.84 | $21.17 | 1,311,900 | — | — |
| 2017-03-07 | $19.14 | $21.51 | 1,391,200 | — | — |
| 2017-03-06 | $19.01 | $21.36 | 1,381,200 | — | — |
| 2017-03-03 | $19.06 | $21.42 | 1,788,600 | — | — |
| 2017-03-02 | $19.65 | $22.08 | 925,800 | — | — |
| 2017-03-01 | $19.79 | $22.24 | 1,508,300 | — | — |
| 2017-02-28 | $19.64 | $21.95 | 6,599,800 | — | — |
| 2017-02-27 | $20.22 | $22.60 | 1,147,600 | — | — |
| 2017-02-24 | $20.19 | $22.57 | 894,200 | — | — |
| 2017-02-23 | $20.16 | $22.54 | 1,302,500 | — | — |
| 2017-02-22 | $20.38 | $22.78 | 743,500 | — | — |
| 2017-02-21 | $20.46 | $22.87 | 1,126,100 | — | — |
| 2017-02-17 | $20.24 | $22.63 | 1,542,400 | — | — |
| 2017-02-16 | $20.41 | $22.82 | 1,524,900 | — | — |
| 2017-02-15 | $20.48 | $22.89 | 1,144,200 | — | — |
| 2017-02-14 | $20.47 | $22.88 | 1,143,200 | — | — |
| 2017-02-13 | $20.41 | $22.82 | 1,013,300 | — | — |
| 2017-02-10 | $20.34 | $22.74 | 1,483,600 | — | — |
| 2017-02-09 | $20.13 | $22.50 | 850,200 | — | — |
| 2017-02-08 | $20.01 | $22.37 | 791,200 | — | — |
| 2017-02-07 | $19.95 | $22.30 | 942,900 | — | — |
| 2017-02-06 | $19.85 | $22.19 | 862,100 | — | — |
| 2017-02-03 | $19.94 | $22.29 | 1,197,400 | — | — |
| 2017-02-02 | $19.79 | $22.12 | 1,239,500 | — | — |
| 2017-02-01 | $19.69 | $22.01 | 1,292,500 | — | — |
| 2017-01-31 | $20.02 | $22.27 | 1,185,300 | — | — |
| 2017-01-30 | $20.16 | $22.42 | 1,330,200 | — | — |
| 2017-01-27 | $20.42 | $22.71 | 963,800 | — | — |
| 2017-01-26 | $20.64 | $22.96 | 1,849,200 | — | — |
| 2017-01-25 | $20.41 | $22.70 | 950,800 | — | — |
| 2017-01-24 | $20.28 | $22.56 | 1,246,600 | — | — |
| 2017-01-23 | $20.32 | $22.60 | 1,394,700 | — | — |
| 2017-01-20 | $20.21 | $22.48 | 1,322,400 | — | — |
| 2017-01-19 | $20.05 | $22.30 | 742,200 | — | — |
| 2017-01-18 | $20.20 | $22.47 | 1,061,300 | — | — |
| 2017-01-17 | $20.13 | $22.39 | 1,284,900 | — | — |
| 2017-01-13 | $20.13 | $22.39 | 544,200 | — | — |
| 2017-01-12 | $20.14 | $22.40 | 855,400 | — | — |
| 2017-01-11 | $20.20 | $22.47 | 1,526,500 | — | — |
| 2017-01-10 | $20.26 | $22.53 | 1,972,600 | — | — |
| 2017-01-09 | $20.07 | $22.32 | 1,489,400 | — | — |
| 2017-01-06 | $20.07 | $22.32 | 1,523,200 | — | — |
| 2017-01-05 | $20.12 | $22.38 | 1,989,400 | — | — |
| 2017-01-04 | $20.36 | $22.65 | 1,997,000 | — | — |
| 2017-01-03 | $20.21 | $22.48 | 2,407,400 | — | — |