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
- 2013-10-10 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 | $19.00 | $19.00 | 2,292,700 | — | — |
| 2017-12-28 | $19.57 | $19.57 | 3,243,800 | — | — |
| 2017-12-27 | $19.03 | $19.03 | 1,857,900 | — | — |
| 2017-12-26 | $19.13 | $19.13 | 3,003,800 | — | — |
| 2017-12-22 | $18.59 | $18.59 | 1,870,900 | — | — |
| 2017-12-21 | $18.53 | $18.53 | 4,011,200 | — | — |
| 2017-12-20 | $18.22 | $18.22 | 2,464,000 | — | — |
| 2017-12-19 | $18.00 | $18.00 | 2,223,100 | — | — |
| 2017-12-18 | $18.04 | $18.04 | 4,931,300 | — | — |
| 2017-12-15 | $17.65 | $17.65 | 4,001,200 | — | — |
| 2017-12-14 | $17.92 | $17.92 | 2,806,200 | — | — |
| 2017-12-13 | $18.28 | $18.28 | 2,725,900 | — | — |
| 2017-12-12 | $18.55 | $18.55 | 4,432,100 | — | — |
| 2017-12-11 | $19.00 | $19.00 | 4,245,500 | — | — |
| 2017-12-08 | $18.23 | $18.23 | 3,286,600 | — | — |
| 2017-12-07 | $18.20 | $18.20 | 2,159,000 | — | — |
| 2017-12-06 | $18.18 | $18.18 | 3,310,900 | — | — |
| 2017-12-05 | $18.57 | $18.57 | 3,119,300 | — | — |
| 2017-12-04 | $18.61 | $18.61 | 5,613,000 | — | — |
| 2017-12-01 | $19.39 | $19.39 | 3,996,400 | — | — |
| 2017-11-30 | $19.00 | $19.00 | 5,199,100 | — | — |
| 2017-11-29 | $18.76 | $18.76 | 4,242,100 | — | — |
| 2017-11-28 | $18.54 | $18.54 | 3,341,000 | — | — |
| 2017-11-27 | $18.61 | $18.61 | 1,912,800 | — | — |
| 2017-11-24 | $18.59 | $18.59 | 810,800 | — | — |
| 2017-11-22 | $18.89 | $18.89 | 1,723,700 | — | — |
| 2017-11-21 | $18.78 | $18.78 | 1,942,800 | — | — |
| 2017-11-20 | $18.82 | $18.82 | 3,241,100 | — | — |
| 2017-11-17 | $19.92 | $19.92 | 2,501,200 | — | — |
| 2017-11-16 | $19.26 | $19.26 | 3,600,800 | — | — |
| 2017-11-15 | $18.92 | $18.92 | 4,242,700 | — | — |
| 2017-11-14 | $18.86 | $18.86 | 4,230,100 | — | — |
| 2017-11-13 | $19.89 | $19.89 | 3,073,400 | — | — |
| 2017-11-10 | $20.26 | $20.26 | 3,542,000 | — | — |
| 2017-11-09 | $19.77 | $19.77 | 3,293,700 | — | — |
| 2017-11-08 | $19.49 | $19.49 | 3,472,200 | — | — |
| 2017-11-07 | $19.70 | $19.70 | 3,207,100 | — | — |
| 2017-11-06 | $20.09 | $20.09 | 3,649,800 | — | — |
| 2017-11-03 | $19.24 | $19.24 | 3,056,700 | — | — |
| 2017-11-02 | $18.90 | $18.90 | 5,701,600 | — | — |
| 2017-11-01 | $19.68 | $19.68 | 4,868,600 | — | — |
| 2017-10-31 | $19.40 | $19.40 | 2,891,800 | — | — |
| 2017-10-30 | $18.96 | $18.96 | 3,702,500 | — | — |
| 2017-10-27 | $18.75 | $18.75 | 4,432,600 | — | — |
| 2017-10-26 | $18.14 | $18.14 | 2,929,100 | — | — |
| 2017-10-25 | $18.51 | $18.51 | 3,069,100 | — | — |
| 2017-10-24 | $18.96 | $18.96 | 2,322,100 | — | — |
| 2017-10-23 | $19.08 | $19.08 | 3,047,300 | — | — |
| 2017-10-20 | $19.46 | $19.46 | 1,649,800 | — | — |
| 2017-10-19 | $19.59 | $19.59 | 1,987,100 | — | — |
| 2017-10-18 | $19.72 | $19.72 | 2,103,300 | — | — |
| 2017-10-17 | $19.65 | $19.65 | 2,058,000 | — | — |
| 2017-10-16 | $19.56 | $19.56 | 3,901,100 | — | — |
| 2017-10-13 | $20.09 | $20.09 | 2,334,600 | — | — |
| 2017-10-12 | $20.44 | $20.44 | 2,560,100 | — | — |
| 2017-10-11 | $20.21 | $20.21 | 2,527,800 | — | — |
| 2017-10-10 | $20.34 | $20.34 | 4,408,700 | — | — |
| 2017-10-09 | $20.34 | $20.34 | 2,471,300 | — | — |
| 2017-10-06 | $20.24 | $20.24 | 2,922,000 | — | — |
| 2017-10-05 | $20.55 | $20.55 | 4,949,700 | — | — |
| 2017-10-04 | $20.69 | $20.69 | 5,130,200 | — | — |
| 2017-10-03 | $20.51 | $20.51 | 3,694,400 | — | — |
| 2017-10-02 | $20.32 | $20.32 | 3,161,500 | — | — |
| 2017-09-29 | $19.90 | $19.90 | 2,435,200 | — | — |
| 2017-09-28 | $19.89 | $19.89 | 4,685,700 | — | — |
| 2017-09-27 | $20.35 | $20.35 | 2,838,700 | — | — |
| 2017-09-26 | $20.38 | $20.38 | 3,101,500 | — | — |
| 2017-09-25 | $20.17 | $20.17 | 2,758,900 | — | — |
| 2017-09-22 | $19.85 | $19.85 | 2,676,600 | — | — |
| 2017-09-21 | $19.75 | $19.75 | 5,090,800 | — | — |
| 2017-09-20 | $20.30 | $20.30 | 3,696,100 | — | — |
| 2017-09-19 | $20.27 | $20.27 | 1,996,300 | — | — |
| 2017-09-18 | $20.52 | $20.52 | 2,645,000 | — | — |
| 2017-09-15 | $20.48 | $20.48 | 5,310,700 | — | — |
| 2017-09-14 | $20.45 | $20.45 | 2,455,400 | — | — |
| 2017-09-13 | $20.55 | $20.55 | 3,133,600 | — | — |
| 2017-09-12 | $19.97 | $19.97 | 3,463,300 | — | — |
| 2017-09-11 | $19.60 | $19.60 | 3,169,100 | — | — |
| 2017-09-08 | $19.24 | $19.24 | 3,299,500 | — | — |
| 2017-09-07 | $19.71 | $19.71 | 2,572,900 | — | — |
| 2017-09-06 | $19.95 | $19.95 | 2,112,300 | — | — |
| 2017-09-05 | $19.90 | $19.90 | 2,688,200 | — | — |
| 2017-09-01 | $19.88 | $19.88 | 3,081,300 | — | — |
| 2017-08-31 | $19.69 | $19.69 | 3,169,100 | — | — |
| 2017-08-30 | $19.34 | $19.34 | 3,655,800 | — | — |
| 2017-08-29 | $19.41 | $19.41 | 3,115,500 | — | — |
| 2017-08-28 | $19.62 | $19.62 | 4,184,200 | — | — |
| 2017-08-25 | $19.68 | $19.68 | 2,437,900 | — | — |
| 2017-08-24 | $19.76 | $19.76 | 3,005,300 | — | — |
| 2017-08-23 | $19.49 | $19.49 | 2,975,100 | — | — |
| 2017-08-22 | $19.04 | $19.04 | 3,618,100 | — | — |
| 2017-08-21 | $18.62 | $18.62 | 2,446,200 | — | — |
| 2017-08-18 | $18.82 | $18.82 | 3,094,400 | — | — |
| 2017-08-17 | $18.51 | $18.51 | 2,062,800 | — | — |
| 2017-08-16 | $18.84 | $18.84 | 2,413,400 | — | — |
| 2017-08-15 | $18.85 | $18.85 | 2,826,200 | — | — |
| 2017-08-14 | $18.61 | $18.61 | 2,897,900 | — | — |
| 2017-08-11 | $18.49 | $18.49 | 2,720,500 | — | — |
| 2017-08-10 | $18.55 | $18.55 | 3,032,800 | — | — |
| 2017-08-09 | $18.53 | $18.53 | 4,203,300 | — | — |
| 2017-08-08 | $18.99 | $18.99 | 2,699,600 | — | — |
| 2017-08-07 | $19.52 | $19.52 | 3,392,000 | — | — |
| 2017-08-04 | $19.45 | $19.45 | 3,943,100 | — | — |
| 2017-08-03 | $19.01 | $19.01 | 6,809,800 | — | — |
| 2017-08-02 | $19.86 | $19.86 | 3,493,100 | — | — |
| 2017-08-01 | $20.30 | $20.30 | 2,726,900 | — | — |
| 2017-07-31 | $20.62 | $20.62 | 3,072,700 | — | — |
| 2017-07-28 | $21.10 | $21.10 | 2,536,800 | — | — |
| 2017-07-27 | $21.52 | $21.52 | 3,812,300 | — | — |
| 2017-07-26 | $20.95 | $20.95 | 2,607,700 | — | — |
| 2017-07-25 | $21.27 | $21.27 | 2,744,200 | — | — |
| 2017-07-24 | $20.80 | $20.80 | 2,773,600 | — | — |
| 2017-07-21 | $21.16 | $21.16 | 2,868,500 | — | — |
| 2017-07-20 | $21.35 | $21.35 | 2,151,000 | — | — |
| 2017-07-19 | $22.16 | $22.16 | 2,239,300 | — | — |
| 2017-07-18 | $21.64 | $21.64 | 2,243,700 | — | — |
| 2017-07-17 | $21.92 | $21.92 | 3,188,800 | — | — |
| 2017-07-14 | $21.98 | $21.98 | 2,110,300 | — | — |
| 2017-07-13 | $21.84 | $21.84 | 3,211,400 | — | — |
| 2017-07-12 | $21.64 | $21.64 | 3,013,000 | — | — |
| 2017-07-11 | $21.51 | $21.51 | 2,688,500 | — | — |
| 2017-07-10 | $21.29 | $21.29 | 2,451,500 | — | — |
| 2017-07-07 | $20.66 | $20.66 | 2,002,400 | — | — |
| 2017-07-06 | $20.84 | $20.84 | 3,009,900 | — | — |
| 2017-07-05 | $20.99 | $20.99 | 2,819,100 | — | — |
| 2017-07-03 | $21.77 | $21.77 | 1,628,400 | — | — |
| 2017-06-30 | $21.61 | $21.61 | 2,942,900 | — | — |
| 2017-06-29 | $21.41 | $21.41 | 3,701,600 | — | — |
| 2017-06-28 | $20.90 | $20.90 | 4,160,100 | — | — |
| 2017-06-27 | $21.05 | $21.05 | 3,477,200 | — | — |
| 2017-06-26 | $21.07 | $21.07 | 2,369,400 | — | — |
| 2017-06-23 | $20.78 | $20.78 | 7,624,800 | — | — |
| 2017-06-22 | $20.16 | $20.16 | 4,317,300 | — | — |
| 2017-06-21 | $20.17 | $20.17 | 4,686,100 | — | — |
| 2017-06-20 | $20.63 | $20.63 | 3,842,900 | — | — |
| 2017-06-19 | $21.43 | $21.43 | 5,403,600 | — | — |
| 2017-06-16 | $22.60 | $22.60 | 4,660,900 | — | — |
| 2017-06-15 | $22.35 | $22.35 | 6,274,700 | — | — |
| 2017-06-14 | $21.88 | $21.88 | 2,861,800 | — | — |
| 2017-06-13 | $22.48 | $22.48 | 2,964,200 | — | — |
| 2017-06-12 | $21.58 | $21.58 | 3,432,100 | — | — |
| 2017-06-09 | $21.50 | $21.50 | 3,423,900 | — | — |
| 2017-06-08 | $20.83 | $20.83 | 3,954,100 | — | — |
| 2017-06-07 | $20.30 | $20.30 | 4,503,600 | — | — |
| 2017-06-06 | $20.33 | $20.33 | 3,111,200 | — | — |
| 2017-06-05 | $19.76 | $19.76 | 4,535,300 | — | — |
| 2017-06-02 | $19.68 | $19.68 | 4,900,600 | — | — |
| 2017-06-01 | $20.62 | $20.62 | 2,510,000 | — | — |
| 2017-05-31 | $20.57 | $20.57 | 6,277,800 | — | — |
| 2017-05-30 | $20.64 | $20.64 | 2,715,900 | — | — |
| 2017-05-26 | $21.02 | $21.02 | 1,896,600 | — | — |
| 2017-05-25 | $21.21 | $21.21 | 2,613,000 | — | — |
| 2017-05-24 | $21.40 | $21.40 | 3,482,800 | — | — |
| 2017-05-23 | $21.91 | $21.91 | 3,523,100 | — | — |
| 2017-05-22 | $21.68 | $21.68 | 4,476,100 | — | — |
| 2017-05-19 | $22.24 | $22.24 | 3,804,000 | — | — |
| 2017-05-18 | $21.41 | $21.41 | 3,923,100 | — | — |
| 2017-05-17 | $20.96 | $20.96 | 4,988,100 | — | — |
| 2017-05-16 | $20.94 | $20.94 | 4,526,700 | — | — |
| 2017-05-15 | $21.28 | $21.28 | 2,555,000 | — | — |
| 2017-05-12 | $21.17 | $21.17 | 5,615,400 | — | — |
| 2017-05-11 | $21.02 | $21.02 | 3,369,100 | — | — |
| 2017-05-10 | $21.34 | $21.34 | 3,694,000 | — | — |
| 2017-05-09 | $20.95 | $20.95 | 4,929,500 | — | — |
| 2017-05-08 | $21.33 | $21.33 | 2,853,400 | — | — |
| 2017-05-05 | $21.25 | $21.25 | 2,964,400 | — | — |
| 2017-05-04 | $20.40 | $20.40 | 3,408,600 | — | — |
| 2017-05-03 | $21.14 | $21.14 | 1,748,600 | — | — |
| 2017-05-02 | $21.13 | $21.13 | 2,868,500 | — | — |
| 2017-05-01 | $21.48 | $21.48 | 3,235,700 | — | — |
| 2017-04-28 | $21.19 | $21.19 | 3,593,100 | — | — |
| 2017-04-27 | $21.53 | $21.53 | 3,310,200 | — | — |
| 2017-04-26 | $21.95 | $21.95 | 3,516,100 | — | — |
| 2017-04-25 | $21.85 | $21.85 | 3,708,400 | — | — |
| 2017-04-24 | $21.50 | $21.50 | 3,514,600 | — | — |
| 2017-04-21 | $21.39 | $21.39 | 3,507,600 | — | — |
| 2017-04-20 | $21.37 | $21.37 | 2,819,900 | — | — |
| 2017-04-19 | $21.39 | $21.39 | 3,777,500 | — | — |
| 2017-04-18 | $21.95 | $21.95 | 2,227,400 | — | — |
| 2017-04-17 | $22.00 | $22.00 | 2,471,600 | — | — |
| 2017-04-13 | $22.06 | $22.06 | 1,769,000 | — | — |
| 2017-04-12 | $22.60 | $22.60 | 2,684,700 | — | — |
| 2017-04-11 | $23.12 | $23.12 | 2,929,200 | — | — |
| 2017-04-10 | $23.44 | $23.44 | 2,444,300 | — | — |
| 2017-04-07 | $23.14 | $23.14 | 3,311,700 | — | — |
| 2017-04-06 | $23.07 | $23.07 | 2,821,300 | — | — |
| 2017-04-05 | $22.75 | $22.75 | 5,661,500 | — | — |
| 2017-04-04 | $23.16 | $23.16 | 3,588,500 | — | — |
| 2017-04-03 | $22.74 | $22.74 | 4,026,000 | — | — |
| 2017-03-31 | $22.81 | $22.81 | 3,388,600 | — | — |
| 2017-03-30 | $22.90 | $22.90 | 2,539,400 | — | — |
| 2017-03-29 | $23.13 | $23.13 | 3,080,800 | — | — |
| 2017-03-28 | $22.67 | $22.67 | 3,537,700 | — | — |
| 2017-03-27 | $22.63 | $22.63 | 3,321,200 | — | — |
| 2017-03-24 | $22.49 | $22.49 | 2,966,500 | — | — |
| 2017-03-23 | $22.26 | $22.26 | 4,821,900 | — | — |
| 2017-03-22 | $22.47 | $22.47 | 3,515,400 | — | — |
| 2017-03-21 | $22.92 | $22.92 | 2,863,500 | — | — |
| 2017-03-20 | $23.42 | $23.42 | 2,315,800 | — | — |
| 2017-03-17 | $23.48 | $23.48 | 2,732,900 | — | — |
| 2017-03-16 | $23.63 | $23.63 | 4,208,000 | — | — |
| 2017-03-15 | $23.88 | $23.88 | 3,311,700 | — | — |
| 2017-03-14 | $23.57 | $23.57 | 2,549,000 | — | — |
| 2017-03-13 | $24.10 | $24.10 | 2,135,100 | — | — |
| 2017-03-10 | $23.80 | $23.80 | 3,296,200 | — | — |
| 2017-03-09 | $24.20 | $24.20 | 3,373,000 | — | — |
| 2017-03-08 | $24.28 | $24.28 | 3,008,200 | — | — |
| 2017-03-07 | $24.44 | $24.44 | 4,385,300 | — | — |
| 2017-03-06 | $24.86 | $24.86 | 3,694,000 | — | — |
| 2017-03-03 | $24.28 | $24.28 | 3,559,900 | — | — |
| 2017-03-02 | $24.57 | $24.57 | 4,595,500 | — | — |
| 2017-03-01 | $24.47 | $24.47 | 5,800,900 | — | — |
| 2017-02-28 | $23.98 | $23.98 | 5,011,900 | — | — |
| 2017-02-27 | $24.12 | $24.12 | 3,112,500 | — | — |
| 2017-02-24 | $24.00 | $24.00 | 3,702,400 | — | — |
| 2017-02-23 | $24.30 | $24.30 | 3,754,000 | — | — |
| 2017-02-22 | $24.54 | $24.54 | 3,946,300 | — | — |
| 2017-02-21 | $24.91 | $24.91 | 2,717,000 | — | — |
| 2017-02-17 | $25.07 | $25.07 | 2,157,800 | — | — |
| 2017-02-16 | $25.19 | $25.19 | 2,755,100 | — | — |
| 2017-02-15 | $25.83 | $25.83 | 3,186,300 | — | — |
| 2017-02-14 | $25.56 | $25.56 | 2,591,600 | — | — |
| 2017-02-13 | $24.92 | $24.92 | 1,708,300 | — | — |
| 2017-02-10 | $24.86 | $24.86 | 1,846,100 | — | — |
| 2017-02-09 | $25.07 | $25.07 | 3,532,900 | — | — |
| 2017-02-08 | $24.82 | $24.82 | 3,608,400 | — | — |
| 2017-02-07 | $25.44 | $25.44 | 4,675,100 | — | — |
| 2017-02-06 | $25.41 | $25.41 | 5,016,700 | — | — |
| 2017-02-03 | $26.16 | $26.16 | 2,738,800 | — | — |
| 2017-02-02 | $25.58 | $25.58 | 4,551,500 | — | — |
| 2017-02-01 | $24.65 | $24.65 | 3,506,800 | — | — |
| 2017-01-31 | $24.41 | $24.41 | 2,756,600 | — | — |
| 2017-01-30 | $24.63 | $24.63 | 4,303,200 | — | — |
| 2017-01-27 | $25.84 | $25.84 | 3,972,300 | — | — |
| 2017-01-26 | $25.90 | $25.90 | 2,597,000 | — | — |
| 2017-01-25 | $25.74 | $25.74 | 2,535,700 | — | — |
| 2017-01-24 | $25.85 | $25.85 | 2,780,600 | — | — |
| 2017-01-23 | $25.50 | $25.50 | 2,116,100 | — | — |
| 2017-01-20 | $25.66 | $25.66 | 2,228,700 | — | — |
| 2017-01-19 | $25.78 | $25.78 | 3,097,800 | — | — |
| 2017-01-18 | $25.64 | $25.64 | 2,382,200 | — | — |
| 2017-01-17 | $25.45 | $25.45 | 4,053,700 | — | — |
| 2017-01-13 | $25.62 | $25.62 | 4,285,600 | — | — |
| 2017-01-12 | $25.51 | $25.51 | 5,616,900 | — | — |
| 2017-01-11 | $24.52 | $24.52 | 3,688,000 | — | — |
| 2017-01-10 | $24.22 | $24.22 | 2,754,400 | — | — |
| 2017-01-09 | $24.12 | $24.12 | 2,450,100 | — | — |
| 2017-01-06 | $24.68 | $24.68 | 2,689,100 | — | — |
| 2017-01-05 | $24.89 | $24.89 | 4,756,200 | — | — |
| 2017-01-04 | $24.63 | $24.63 | 4,054,600 | — | — |
| 2017-01-03 | $23.68 | $23.68 | 6,148,400 | — | — |