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
- 2012-08-08 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 | $21.34 | $22.32 | 611,100 | — | — |
| 2017-12-28 | $21.59 | $22.58 | 586,900 | — | — |
| 2017-12-27 | $21.35 | $22.33 | 338,800 | — | — |
| 2017-12-26 | $21.29 | $22.27 | 534,300 | — | — |
| 2017-12-22 | $21.14 | $22.11 | 925,000 | — | — |
| 2017-12-21 | $21.21 | $22.18 | 945,700 | — | — |
| 2017-12-20 | $20.92 | $21.88 | 484,500 | — | — |
| 2017-12-19 | $21.30 | $22.28 | 731,400 | — | — |
| 2017-12-18 | $21.15 | $22.12 | 851,100 | — | — |
| 2017-12-15 | $20.87 | $21.83 | 2,127,800 | — | — |
| 2017-12-14 | $20.95 | $21.91 | 994,300 | — | — |
| 2017-12-13 | $21.28 | $22.26 | 850,900 | — | — |
| 2017-12-12 | $21.37 | $22.35 | 1,044,700 | — | — |
| 2017-12-11 | $21.33 | $22.31 | 1,432,200 | — | — |
| 2017-12-08 | $21.58 | $22.57 | 951,600 | — | — |
| 2017-12-07 | $21.71 | $22.71 | 815,000 | — | — |
| 2017-12-06 | $21.73 | $22.73 | 1,752,400 | — | — |
| 2017-12-05 | $22.42 | $23.45 | 1,634,500 | — | — |
| 2017-12-04 | $22.15 | $23.17 | 1,635,200 | — | — |
| 2017-12-01 | $21.43 | $22.41 | 981,400 | — | — |
| 2017-11-30 | $21.47 | $22.46 | 1,297,200 | — | — |
| 2017-11-29 | $21.37 | $22.35 | 1,585,900 | — | — |
| 2017-11-28 | $20.81 | $21.77 | 1,993,100 | — | — |
| 2017-11-27 | $20.11 | $21.03 | 1,324,600 | — | — |
| 2017-11-24 | $20.50 | $21.44 | 910,100 | — | — |
| 2017-11-22 | $20.12 | $21.04 | 2,324,100 | — | — |
| 2017-11-21 | $20.83 | $21.79 | 3,929,200 | — | — |
| 2017-11-20 | $20.54 | $21.48 | 7,571,200 | — | — |
| 2017-11-17 | $18.27 | $19.11 | 1,160,500 | — | — |
| 2017-11-16 | $17.78 | $18.60 | 1,170,600 | — | — |
| 2017-11-15 | $17.76 | $18.58 | 2,043,700 | — | — |
| 2017-11-14 | $17.75 | $18.56 | 3,612,100 | — | — |
| 2017-11-13 | $17.11 | $17.90 | 930,100 | — | — |
| 2017-11-10 | $16.98 | $17.76 | 911,400 | — | — |
| 2017-11-09 | $17.02 | $17.72 | 1,229,400 | — | — |
| 2017-11-08 | $16.93 | $17.62 | 2,822,300 | — | — |
| 2017-11-07 | $16.53 | $17.21 | 2,419,700 | — | — |
| 2017-11-06 | $16.94 | $17.63 | 1,891,300 | — | — |
| 2017-11-03 | $17.30 | $18.01 | 3,997,800 | — | — |
| 2017-11-02 | $17.30 | $18.01 | 2,159,600 | — | — |
| 2017-11-01 | $17.60 | $18.32 | 1,073,800 | — | — |
| 2017-10-31 | $17.78 | $18.51 | 1,289,600 | — | — |
| 2017-10-30 | $17.95 | $18.69 | 1,408,500 | — | — |
| 2017-10-27 | $17.98 | $18.72 | 1,137,300 | — | — |
| 2017-10-26 | $17.78 | $18.51 | 848,200 | — | — |
| 2017-10-25 | $17.52 | $18.24 | 862,700 | — | — |
| 2017-10-24 | $17.67 | $18.39 | 849,000 | — | — |
| 2017-10-23 | $17.53 | $18.25 | 833,900 | — | — |
| 2017-10-20 | $18.01 | $18.75 | 1,507,100 | — | — |
| 2017-10-19 | $18.05 | $18.79 | 743,100 | — | — |
| 2017-10-18 | $17.77 | $18.50 | 1,118,400 | — | — |
| 2017-10-17 | $17.96 | $18.70 | 883,900 | — | — |
| 2017-10-16 | $17.51 | $18.23 | 1,016,300 | — | — |
| 2017-10-13 | $17.63 | $18.35 | 1,129,700 | — | — |
| 2017-10-12 | $17.71 | $18.44 | 1,206,000 | — | — |
| 2017-10-11 | $17.57 | $18.29 | 567,800 | — | — |
| 2017-10-10 | $17.56 | $18.28 | 726,900 | — | — |
| 2017-10-09 | $17.33 | $18.04 | 916,600 | — | — |
| 2017-10-06 | $17.56 | $18.28 | 845,600 | — | — |
| 2017-10-05 | $17.33 | $18.04 | 1,121,100 | — | — |
| 2017-10-04 | $16.99 | $17.69 | 1,006,400 | — | — |
| 2017-10-03 | $17.17 | $17.87 | 1,236,200 | — | — |
| 2017-10-02 | $17.64 | $18.36 | 591,200 | — | — |
| 2017-09-29 | $17.60 | $18.32 | 849,600 | — | — |
| 2017-09-28 | $17.51 | $18.23 | 728,600 | — | — |
| 2017-09-27 | $17.42 | $18.13 | 1,199,300 | — | — |
| 2017-09-26 | $17.25 | $17.96 | 1,309,900 | — | — |
| 2017-09-25 | $17.39 | $18.10 | 1,356,600 | — | — |
| 2017-09-22 | $17.24 | $17.95 | 971,300 | — | — |
| 2017-09-21 | $16.94 | $17.63 | 612,700 | — | — |
| 2017-09-20 | $17.04 | $17.74 | 925,700 | — | — |
| 2017-09-19 | $16.83 | $17.52 | 1,463,000 | — | — |
| 2017-09-18 | $16.80 | $17.49 | 2,216,600 | — | — |
| 2017-09-15 | $17.18 | $17.88 | 3,984,000 | — | — |
| 2017-09-14 | $17.14 | $17.84 | 1,812,200 | — | — |
| 2017-09-13 | $17.56 | $18.28 | 1,469,400 | — | — |
| 2017-09-12 | $17.25 | $17.96 | 856,700 | — | — |
| 2017-09-11 | $16.87 | $17.56 | 1,414,200 | — | — |
| 2017-09-08 | $16.73 | $17.42 | 1,307,700 | — | — |
| 2017-09-07 | $16.37 | $17.04 | 2,231,300 | — | — |
| 2017-09-06 | $16.59 | $17.27 | 1,895,600 | — | — |
| 2017-09-05 | $17.13 | $17.83 | 1,511,100 | — | — |
| 2017-09-01 | $17.19 | $17.89 | 754,000 | — | — |
| 2017-08-31 | $17.01 | $17.71 | 1,320,200 | — | — |
| 2017-08-30 | $16.91 | $17.60 | 1,982,800 | — | — |
| 2017-08-29 | $16.83 | $17.52 | 2,104,000 | — | — |
| 2017-08-28 | $17.13 | $17.83 | 1,072,000 | — | — |
| 2017-08-25 | $17.39 | $18.10 | 956,900 | — | — |
| 2017-08-24 | $17.08 | $17.78 | 1,577,400 | — | — |
| 2017-08-23 | $17.19 | $17.89 | 2,605,700 | — | — |
| 2017-08-22 | $17.19 | $17.89 | 2,275,500 | — | — |
| 2017-08-21 | $17.27 | $17.98 | 798,600 | — | — |
| 2017-08-18 | $17.74 | $18.47 | 1,552,000 | — | — |
| 2017-08-17 | $17.60 | $18.32 | 1,091,300 | — | — |
| 2017-08-16 | $17.72 | $18.45 | 1,300,700 | — | — |
| 2017-08-15 | $17.40 | $18.11 | 1,179,900 | — | — |
| 2017-08-14 | $17.46 | $18.18 | 972,100 | — | — |
| 2017-08-11 | $17.43 | $18.14 | 742,400 | — | — |
| 2017-08-10 | $17.31 | $18.02 | 1,159,100 | — | — |
| 2017-08-09 | $17.28 | $17.99 | 909,000 | — | — |
| 2017-08-08 | $17.34 | $18.05 | 1,856,200 | — | — |
| 2017-08-07 | $17.22 | $17.93 | 1,260,000 | — | — |
| 2017-08-04 | $17.16 | $17.78 | 2,102,700 | — | — |
| 2017-08-03 | $16.95 | $17.56 | 1,571,400 | — | — |
| 2017-08-02 | $17.34 | $17.97 | 1,828,400 | — | — |
| 2017-08-01 | $17.68 | $18.32 | 2,302,600 | — | — |
| 2017-07-31 | $17.43 | $18.06 | 2,155,900 | — | — |
| 2017-07-28 | $17.58 | $18.22 | 2,918,800 | — | — |
| 2017-07-27 | $18.33 | $18.99 | 2,543,100 | — | — |
| 2017-07-26 | $18.53 | $19.20 | 6,543,000 | — | — |
| 2017-07-25 | $20.77 | $21.52 | 4,052,500 | — | — |
| 2017-07-24 | $20.61 | $21.35 | 2,003,000 | — | — |
| 2017-07-21 | $21.16 | $21.92 | 1,346,400 | — | — |
| 2017-07-20 | $21.29 | $22.06 | 870,400 | — | — |
| 2017-07-19 | $21.26 | $22.03 | 1,430,100 | — | — |
| 2017-07-18 | $20.91 | $21.67 | 1,190,500 | — | — |
| 2017-07-17 | $21.05 | $21.81 | 953,600 | — | — |
| 2017-07-14 | $21.11 | $21.87 | 810,000 | — | — |
| 2017-07-13 | $21.42 | $22.19 | 752,300 | — | — |
| 2017-07-12 | $21.39 | $22.16 | 755,400 | — | — |
| 2017-07-11 | $21.33 | $22.10 | 746,000 | — | — |
| 2017-07-10 | $21.10 | $21.86 | 647,500 | — | — |
| 2017-07-07 | $21.16 | $21.92 | 968,700 | — | — |
| 2017-07-06 | $21.14 | $21.90 | 958,200 | — | — |
| 2017-07-05 | $21.23 | $22.00 | 1,395,600 | — | — |
| 2017-07-03 | $21.36 | $22.13 | 636,800 | — | — |
| 2017-06-30 | $21.23 | $22.00 | 962,100 | — | — |
| 2017-06-29 | $21.20 | $21.97 | 911,900 | — | — |
| 2017-06-28 | $20.97 | $21.73 | 2,133,400 | — | — |
| 2017-06-27 | $21.16 | $21.92 | 1,516,800 | — | — |
| 2017-06-26 | $20.93 | $21.69 | 1,695,900 | — | — |
| 2017-06-23 | $20.70 | $21.45 | 1,811,500 | — | — |
| 2017-06-22 | $20.90 | $21.66 | 2,518,400 | — | — |
| 2017-06-21 | $20.29 | $21.02 | 1,550,100 | — | — |
| 2017-06-20 | $20.56 | $21.30 | 1,298,500 | — | — |
| 2017-06-19 | $21.21 | $21.98 | 1,126,700 | — | — |
| 2017-06-16 | $21.13 | $21.89 | 2,233,900 | — | — |
| 2017-06-15 | $20.66 | $21.41 | 2,261,100 | — | — |
| 2017-06-14 | $21.06 | $21.82 | 2,104,500 | — | — |
| 2017-06-13 | $21.08 | $21.84 | 2,262,600 | — | — |
| 2017-06-12 | $21.62 | $22.40 | 2,074,400 | — | — |
| 2017-06-09 | $21.30 | $22.07 | 2,060,400 | — | — |
| 2017-06-08 | $20.82 | $21.57 | 1,697,600 | — | — |
| 2017-06-07 | $20.45 | $21.19 | 1,515,300 | — | — |
| 2017-06-06 | $20.55 | $21.29 | 1,264,900 | — | — |
| 2017-06-05 | $20.51 | $21.25 | 1,231,200 | — | — |
| 2017-06-02 | $20.48 | $21.22 | 1,058,000 | — | — |
| 2017-06-01 | $20.38 | $21.12 | 1,455,300 | — | — |
| 2017-05-31 | $20.03 | $20.75 | 1,778,600 | — | — |
| 2017-05-30 | $19.98 | $20.70 | 1,504,100 | — | — |
| 2017-05-26 | $20.44 | $21.18 | 982,000 | — | — |
| 2017-05-25 | $20.26 | $20.99 | 1,428,300 | — | — |
| 2017-05-24 | $20.30 | $21.03 | 1,007,100 | — | — |
| 2017-05-23 | $19.97 | $20.69 | 1,012,200 | — | — |
| 2017-05-22 | $20.25 | $20.98 | 1,106,000 | — | — |
| 2017-05-19 | $20.12 | $20.85 | 1,809,300 | — | — |
| 2017-05-18 | $20.59 | $21.33 | 1,335,100 | — | — |
| 2017-05-17 | $20.89 | $21.64 | 1,186,400 | — | — |
| 2017-05-16 | $21.22 | $21.99 | 1,038,300 | — | — |
| 2017-05-15 | $21.43 | $22.20 | 1,800,000 | — | — |
| 2017-05-12 | $21.72 | $22.50 | 1,041,600 | — | — |
| 2017-05-11 | $21.96 | $22.75 | 1,327,900 | — | — |
| 2017-05-10 | $22.02 | $22.82 | 2,023,900 | — | — |
| 2017-05-09 | $21.51 | $22.29 | 1,431,900 | — | — |
| 2017-05-08 | $21.25 | $22.02 | 1,410,000 | — | — |
| 2017-05-05 | $21.21 | $21.98 | 1,885,800 | — | — |
| 2017-05-04 | $21.59 | $22.37 | 1,140,700 | — | — |
| 2017-05-03 | $21.81 | $22.52 | 1,196,900 | — | — |
| 2017-05-02 | $21.76 | $22.46 | 1,379,000 | — | — |
| 2017-05-01 | $21.94 | $22.65 | 2,363,300 | — | — |
| 2017-04-28 | $21.69 | $22.39 | 2,431,500 | — | — |
| 2017-04-27 | $21.07 | $21.75 | 1,704,400 | — | — |
| 2017-04-26 | $21.00 | $21.68 | 4,401,600 | — | — |
| 2017-04-25 | $19.83 | $20.47 | 2,136,400 | — | — |
| 2017-04-24 | $20.09 | $20.74 | 2,191,400 | — | — |
| 2017-04-21 | $19.78 | $20.42 | 1,554,600 | — | — |
| 2017-04-20 | $19.69 | $20.33 | 1,853,900 | — | — |
| 2017-04-19 | $19.22 | $19.84 | 1,220,900 | — | — |
| 2017-04-18 | $19.21 | $19.83 | 1,314,000 | — | — |
| 2017-04-17 | $18.98 | $19.59 | 2,483,200 | — | — |
| 2017-04-13 | $19.55 | $20.18 | 1,071,800 | — | — |
| 2017-04-12 | $19.65 | $20.29 | 515,100 | — | — |
| 2017-04-11 | $19.75 | $20.39 | 644,600 | — | — |
| 2017-04-10 | $19.67 | $20.31 | 1,137,500 | — | — |
| 2017-04-07 | $19.57 | $20.20 | 615,900 | — | — |
| 2017-04-06 | $19.72 | $20.36 | 1,094,600 | — | — |
| 2017-04-05 | $19.48 | $20.11 | 1,155,800 | — | — |
| 2017-04-04 | $19.55 | $20.18 | 981,300 | — | — |
| 2017-04-03 | $19.75 | $20.39 | 1,134,700 | — | — |
| 2017-03-31 | $19.73 | $20.37 | 938,700 | — | — |
| 2017-03-30 | $19.63 | $20.26 | 1,034,000 | — | — |
| 2017-03-29 | $19.20 | $19.82 | 954,400 | — | — |
| 2017-03-28 | $19.21 | $19.83 | 1,115,500 | — | — |
| 2017-03-27 | $18.79 | $19.40 | 1,297,800 | — | — |
| 2017-03-24 | $19.31 | $19.93 | 1,834,100 | — | — |
| 2017-03-23 | $19.16 | $19.78 | 1,823,600 | — | — |
| 2017-03-22 | $19.05 | $19.67 | 1,393,800 | — | — |
| 2017-03-21 | $18.58 | $19.18 | 2,566,400 | — | — |
| 2017-03-20 | $18.60 | $19.20 | 1,566,900 | — | — |
| 2017-03-17 | $18.60 | $19.20 | 2,502,400 | — | — |
| 2017-03-16 | $18.31 | $18.90 | 1,242,200 | — | — |
| 2017-03-15 | $18.14 | $18.73 | 1,533,300 | — | — |
| 2017-03-14 | $17.69 | $18.26 | 1,222,800 | — | — |
| 2017-03-13 | $17.66 | $18.23 | 1,241,300 | — | — |
| 2017-03-10 | $18.00 | $18.58 | 1,318,100 | — | — |
| 2017-03-09 | $17.77 | $18.34 | 1,966,200 | — | — |
| 2017-03-08 | $17.19 | $17.75 | 2,218,900 | — | — |
| 2017-03-07 | $17.23 | $17.79 | 2,121,900 | — | — |
| 2017-03-06 | $17.32 | $17.88 | 1,420,900 | — | — |
| 2017-03-03 | $17.14 | $17.69 | 743,900 | — | — |
| 2017-03-02 | $17.24 | $17.80 | 636,100 | — | — |
| 2017-03-01 | $17.16 | $17.71 | 1,480,000 | — | — |
| 2017-02-28 | $17.09 | $17.64 | 1,740,700 | — | — |
| 2017-02-27 | $17.32 | $17.88 | 1,179,900 | — | — |
| 2017-02-24 | $17.27 | $17.83 | 1,601,300 | — | — |
| 2017-02-23 | $17.09 | $17.64 | 3,541,400 | — | — |
| 2017-02-22 | $17.88 | $18.38 | 2,429,500 | — | — |
| 2017-02-21 | $18.82 | $19.34 | 2,379,800 | — | — |
| 2017-02-17 | $18.86 | $19.38 | 4,059,600 | — | — |
| 2017-02-16 | $17.91 | $18.41 | 1,599,000 | — | — |
| 2017-02-15 | $18.18 | $18.68 | 1,282,300 | — | — |
| 2017-02-14 | $18.05 | $18.55 | 1,734,000 | — | — |
| 2017-02-13 | $18.00 | $18.50 | 1,427,700 | — | — |
| 2017-02-10 | $18.26 | $18.77 | 806,800 | — | — |
| 2017-02-09 | $17.95 | $18.45 | 1,521,600 | — | — |
| 2017-02-08 | $17.58 | $18.07 | 1,124,400 | — | — |
| 2017-02-07 | $17.17 | $17.65 | 811,200 | — | — |
| 2017-02-06 | $17.25 | $17.73 | 718,100 | — | — |
| 2017-02-03 | $17.18 | $17.66 | 963,600 | — | — |
| 2017-02-02 | $17.05 | $17.52 | 695,900 | — | — |
| 2017-02-01 | $16.99 | $17.46 | 1,059,300 | — | — |
| 2017-01-31 | $17.11 | $17.58 | 1,268,000 | — | — |
| 2017-01-30 | $17.04 | $17.51 | 1,145,800 | — | — |
| 2017-01-27 | $16.99 | $17.46 | 1,846,400 | — | — |
| 2017-01-26 | $17.06 | $17.53 | 1,373,300 | — | — |
| 2017-01-25 | $17.00 | $17.47 | 1,230,600 | — | — |
| 2017-01-24 | $17.05 | $17.52 | 1,472,700 | — | — |
| 2017-01-23 | $16.99 | $17.46 | 1,038,700 | — | — |
| 2017-01-20 | $17.13 | $17.60 | 2,123,700 | — | — |
| 2017-01-19 | $16.84 | $17.31 | 1,445,200 | — | — |
| 2017-01-18 | $16.98 | $17.45 | 1,087,900 | — | — |
| 2017-01-17 | $16.90 | $17.37 | 1,293,300 | — | — |
| 2017-01-13 | $17.35 | $17.83 | 1,450,100 | — | — |
| 2017-01-12 | $17.79 | $18.28 | 1,204,300 | — | — |
| 2017-01-11 | $17.98 | $18.48 | 1,096,800 | — | — |
| 2017-01-10 | $18.10 | $18.60 | 1,751,600 | — | — |
| 2017-01-09 | $17.67 | $18.16 | 1,386,700 | — | — |
| 2017-01-06 | $17.41 | $17.89 | 1,942,500 | — | — |
| 2017-01-05 | $17.59 | $18.08 | 1,530,300 | — | — |
| 2017-01-04 | $18.29 | $18.80 | 1,444,900 | — | — |
| 2017-01-03 | $18.10 | $18.60 | 903,000 | — | — |