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
- 2015-01-23 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 | $21.12 | $21.12 | 1,162,400 | — | — |
| 2017-12-28 | $21.24 | $21.24 | 978,700 | — | — |
| 2017-12-27 | $21.10 | $21.10 | 1,334,600 | — | — |
| 2017-12-26 | $21.10 | $21.10 | 1,440,900 | — | — |
| 2017-12-22 | $20.64 | $20.64 | 1,949,400 | — | — |
| 2017-12-21 | $20.70 | $20.70 | 1,270,000 | — | — |
| 2017-12-20 | $20.92 | $20.92 | 1,596,000 | — | — |
| 2017-12-19 | $20.89 | $20.89 | 1,675,600 | — | — |
| 2017-12-18 | $21.40 | $21.40 | 1,904,200 | — | — |
| 2017-12-15 | $21.19 | $21.19 | 3,157,200 | — | — |
| 2017-12-14 | $20.63 | $20.63 | 1,377,800 | — | — |
| 2017-12-13 | $20.59 | $20.59 | 1,554,200 | — | — |
| 2017-12-12 | $20.68 | $20.68 | 2,202,000 | — | — |
| 2017-12-11 | $20.70 | $20.70 | 1,255,700 | — | — |
| 2017-12-08 | $20.80 | $20.80 | 1,596,700 | — | — |
| 2017-12-07 | $21.53 | $21.53 | 3,067,900 | — | — |
| 2017-12-06 | $20.50 | $20.50 | 1,926,700 | — | — |
| 2017-12-05 | $20.35 | $20.35 | 4,839,400 | — | — |
| 2017-12-04 | $19.75 | $19.75 | 3,746,400 | — | — |
| 2017-12-01 | $20.89 | $20.89 | 2,829,500 | — | — |
| 2017-11-30 | $21.03 | $21.03 | 6,057,400 | — | — |
| 2017-11-29 | $21.94 | $21.94 | 3,599,000 | — | — |
| 2017-11-28 | $22.79 | $22.79 | 2,796,400 | — | — |
| 2017-11-27 | $23.01 | $23.01 | 3,105,100 | — | — |
| 2017-11-24 | $23.82 | $23.82 | 711,300 | — | — |
| 2017-11-22 | $23.52 | $23.52 | 1,496,200 | — | — |
| 2017-11-21 | $23.09 | $23.09 | 1,655,600 | — | — |
| 2017-11-20 | $22.75 | $22.75 | 4,380,600 | — | — |
| 2017-11-17 | $22.12 | $22.12 | 1,899,900 | — | — |
| 2017-11-16 | $22.29 | $22.29 | 1,304,400 | — | — |
| 2017-11-15 | $21.84 | $21.84 | 880,300 | — | — |
| 2017-11-14 | $21.89 | $21.89 | 886,700 | — | — |
| 2017-11-13 | $21.95 | $21.95 | 823,300 | — | — |
| 2017-11-10 | $22.03 | $22.03 | 860,200 | — | — |
| 2017-11-09 | $21.85 | $21.85 | 1,161,600 | — | — |
| 2017-11-08 | $22.05 | $22.05 | 1,012,700 | — | — |
| 2017-11-07 | $21.48 | $21.48 | 858,600 | — | — |
| 2017-11-06 | $21.73 | $21.73 | 942,100 | — | — |
| 2017-11-03 | $21.91 | $21.91 | 2,267,000 | — | — |
| 2017-11-02 | $22.12 | $22.12 | 959,900 | — | — |
| 2017-11-01 | $21.82 | $21.82 | 1,226,200 | — | — |
| 2017-10-31 | $21.95 | $21.95 | 1,310,600 | — | — |
| 2017-10-30 | $21.53 | $21.53 | 1,093,600 | — | — |
| 2017-10-27 | $21.62 | $21.62 | 1,357,000 | — | — |
| 2017-10-26 | $21.50 | $21.50 | 1,112,000 | — | — |
| 2017-10-25 | $21.34 | $21.34 | 2,516,300 | — | — |
| 2017-10-24 | $21.11 | $21.11 | 1,560,900 | — | — |
| 2017-10-23 | $20.60 | $20.60 | 2,259,500 | — | — |
| 2017-10-20 | $21.53 | $21.53 | 3,224,500 | — | — |
| 2017-10-19 | $20.59 | $20.59 | 1,131,800 | — | — |
| 2017-10-18 | $20.55 | $20.55 | 4,028,800 | — | — |
| 2017-10-17 | $20.22 | $20.22 | 2,277,600 | — | — |
| 2017-10-16 | $20.06 | $20.06 | 3,701,000 | — | — |
| 2017-10-13 | $20.21 | $20.21 | 5,608,500 | — | — |
| 2017-10-12 | $19.26 | $19.26 | 2,056,000 | — | — |
| 2017-10-11 | $19.20 | $19.20 | 2,189,900 | — | — |
| 2017-10-10 | $19.12 | $19.12 | 1,071,200 | — | — |
| 2017-10-09 | $19.13 | $19.13 | 1,109,300 | — | — |
| 2017-10-06 | $19.23 | $19.23 | 2,260,900 | — | — |
| 2017-10-05 | $19.05 | $19.05 | 1,239,800 | — | — |
| 2017-10-04 | $19.16 | $19.16 | 1,252,100 | — | — |
| 2017-10-03 | $19.24 | $19.24 | 1,874,200 | — | — |
| 2017-10-02 | $18.79 | $18.79 | 1,766,500 | — | — |
| 2017-09-29 | $19.32 | $19.32 | 3,662,700 | — | — |
| 2017-09-28 | $18.79 | $18.79 | 1,411,600 | — | — |
| 2017-09-27 | $18.76 | $18.76 | 1,786,500 | — | — |
| 2017-09-26 | $18.17 | $18.17 | 1,651,800 | — | — |
| 2017-09-25 | $18.30 | $18.30 | 2,685,300 | — | — |
| 2017-09-22 | $18.17 | $18.17 | 5,463,500 | — | — |
| 2017-09-21 | $17.47 | $17.47 | 2,882,600 | — | — |
| 2017-09-20 | $17.84 | $17.84 | 1,649,600 | — | — |
| 2017-09-19 | $18.28 | $18.28 | 1,095,300 | — | — |
| 2017-09-18 | $18.21 | $18.21 | 1,575,500 | — | — |
| 2017-09-15 | $18.46 | $18.46 | 2,312,700 | — | — |
| 2017-09-14 | $18.46 | $18.46 | 990,400 | — | — |
| 2017-09-13 | $18.66 | $18.66 | 1,169,000 | — | — |
| 2017-09-12 | $18.71 | $18.71 | 1,473,800 | — | — |
| 2017-09-11 | $18.31 | $18.31 | 1,063,900 | — | — |
| 2017-09-08 | $17.89 | $17.89 | 1,164,000 | — | — |
| 2017-09-07 | $18.17 | $18.17 | 758,100 | — | — |
| 2017-09-06 | $18.29 | $18.29 | 2,535,600 | — | — |
| 2017-09-05 | $18.36 | $18.36 | 3,480,100 | — | — |
| 2017-09-01 | $19.06 | $19.06 | 3,050,400 | — | — |
| 2017-08-31 | $19.62 | $19.62 | 4,419,800 | — | — |
| 2017-08-30 | $19.64 | $19.64 | 3,208,300 | — | — |
| 2017-08-29 | $19.28 | $19.28 | 1,884,200 | — | — |
| 2017-08-28 | $19.62 | $19.62 | 833,000 | — | — |
| 2017-08-25 | $19.58 | $19.58 | 1,002,600 | — | — |
| 2017-08-24 | $19.74 | $19.74 | 872,200 | — | — |
| 2017-08-23 | $19.53 | $19.53 | 1,059,300 | — | — |
| 2017-08-22 | $19.43 | $19.43 | 1,107,600 | — | — |
| 2017-08-21 | $18.91 | $18.91 | 643,200 | — | — |
| 2017-08-18 | $18.75 | $18.75 | 768,900 | — | — |
| 2017-08-17 | $18.59 | $18.59 | 1,033,300 | — | — |
| 2017-08-16 | $18.84 | $18.84 | 724,500 | — | — |
| 2017-08-15 | $18.61 | $18.61 | 867,200 | — | — |
| 2017-08-14 | $18.53 | $18.53 | 614,900 | — | — |
| 2017-08-11 | $18.23 | $18.23 | 1,507,200 | — | — |
| 2017-08-10 | $17.90 | $17.90 | 1,796,900 | — | — |
| 2017-08-09 | $18.80 | $18.80 | 686,000 | — | — |
| 2017-08-08 | $18.77 | $18.77 | 634,200 | — | — |
| 2017-08-07 | $18.84 | $18.84 | 622,100 | — | — |
| 2017-08-04 | $18.69 | $18.69 | 1,172,400 | — | — |
| 2017-08-03 | $18.74 | $18.74 | 634,300 | — | — |
| 2017-08-02 | $18.80 | $18.80 | 1,614,200 | — | — |
| 2017-08-01 | $19.01 | $19.01 | 959,800 | — | — |
| 2017-07-31 | $18.85 | $18.85 | 1,206,600 | — | — |
| 2017-07-28 | $19.24 | $19.24 | 970,700 | — | — |
| 2017-07-27 | $19.45 | $19.45 | 1,750,300 | — | — |
| 2017-07-26 | $19.92 | $19.92 | 827,100 | — | — |
| 2017-07-25 | $19.89 | $19.89 | 1,003,000 | — | — |
| 2017-07-24 | $19.69 | $19.69 | 1,275,400 | — | — |
| 2017-07-21 | $19.68 | $19.68 | 1,385,400 | — | — |
| 2017-07-20 | $19.73 | $19.73 | 1,454,900 | — | — |
| 2017-07-19 | $19.85 | $19.85 | 2,411,500 | — | — |
| 2017-07-18 | $19.27 | $19.27 | 2,152,000 | — | — |
| 2017-07-17 | $19.02 | $19.02 | 1,225,400 | — | — |
| 2017-07-14 | $18.87 | $18.87 | 989,100 | — | — |
| 2017-07-13 | $18.81 | $18.81 | 1,446,200 | — | — |
| 2017-07-12 | $18.67 | $18.67 | 920,600 | — | — |
| 2017-07-11 | $18.29 | $18.29 | 930,900 | — | — |
| 2017-07-10 | $18.05 | $18.05 | 910,200 | — | — |
| 2017-07-07 | $18.19 | $18.19 | 978,100 | — | — |
| 2017-07-06 | $17.77 | $17.77 | 1,220,700 | — | — |
| 2017-07-05 | $18.11 | $18.11 | 1,714,000 | — | — |
| 2017-07-03 | $18.08 | $18.08 | 688,500 | — | — |
| 2017-06-30 | $18.24 | $18.24 | 2,101,400 | — | — |
| 2017-06-29 | $18.06 | $18.06 | 2,329,900 | — | — |
| 2017-06-28 | $18.85 | $18.85 | 4,364,600 | — | — |
| 2017-06-27 | $19.09 | $19.09 | 4,245,900 | — | — |
| 2017-06-26 | $19.14 | $19.14 | 1,829,200 | — | — |
| 2017-06-23 | $19.19 | $19.19 | 4,878,700 | — | — |
| 2017-06-22 | $18.95 | $18.95 | 2,186,200 | — | — |
| 2017-06-21 | $18.79 | $18.79 | 1,332,100 | — | — |
| 2017-06-20 | $18.73 | $18.73 | 1,895,000 | — | — |
| 2017-06-19 | $19.12 | $19.12 | 2,096,200 | — | — |
| 2017-06-16 | $18.59 | $18.59 | 3,210,800 | — | — |
| 2017-06-15 | $18.57 | $18.57 | 2,089,900 | — | — |
| 2017-06-14 | $18.30 | $18.30 | 1,829,100 | — | — |
| 2017-06-13 | $18.57 | $18.57 | 2,156,100 | — | — |
| 2017-06-12 | $18.57 | $18.57 | 2,940,700 | — | — |
| 2017-06-09 | $18.46 | $18.46 | 2,786,500 | — | — |
| 2017-06-08 | $19.19 | $19.19 | 2,304,500 | — | — |
| 2017-06-07 | $18.62 | $18.62 | 2,378,400 | — | — |
| 2017-06-06 | $19.05 | $19.05 | 4,886,700 | — | — |
| 2017-06-05 | $19.15 | $19.15 | 9,315,100 | — | — |
| 2017-06-02 | $19.97 | $19.97 | 5,015,500 | — | — |
| 2017-06-01 | $20.48 | $20.48 | 8,120,900 | — | — |
| 2017-05-31 | $18.70 | $18.70 | 2,499,400 | — | — |
| 2017-05-30 | $18.57 | $18.57 | 1,565,600 | — | — |
| 2017-05-26 | $18.83 | $18.83 | 1,672,000 | — | — |
| 2017-05-25 | $18.77 | $18.77 | 1,554,200 | — | — |
| 2017-05-24 | $18.89 | $18.89 | 994,300 | — | — |
| 2017-05-23 | $18.56 | $18.56 | 1,405,900 | — | — |
| 2017-05-22 | $18.18 | $18.18 | 937,300 | — | — |
| 2017-05-19 | $17.43 | $17.43 | 1,585,300 | — | — |
| 2017-05-18 | $17.06 | $17.06 | 2,103,800 | — | — |
| 2017-05-17 | $17.53 | $17.53 | 1,186,300 | — | — |
| 2017-05-16 | $18.69 | $18.69 | 783,600 | — | — |
| 2017-05-15 | $18.52 | $18.52 | 886,000 | — | — |
| 2017-05-12 | $18.29 | $18.29 | 531,500 | — | — |
| 2017-05-11 | $18.17 | $18.17 | 527,900 | — | — |
| 2017-05-10 | $18.13 | $18.13 | 735,100 | — | — |
| 2017-05-09 | $17.74 | $17.74 | 864,900 | — | — |
| 2017-05-08 | $17.76 | $17.76 | 2,959,000 | — | — |
| 2017-05-05 | $18.37 | $18.37 | 1,019,900 | — | — |
| 2017-05-04 | $18.23 | $18.23 | 1,364,600 | — | — |
| 2017-05-03 | $17.86 | $17.86 | 844,400 | — | — |
| 2017-05-02 | $17.80 | $17.80 | 765,500 | — | — |
| 2017-05-01 | $17.55 | $17.55 | 1,133,600 | — | — |
| 2017-04-28 | $17.24 | $17.24 | 871,400 | — | — |
| 2017-04-27 | $17.19 | $17.19 | 501,300 | — | — |
| 2017-04-26 | $17.11 | $17.11 | 829,400 | — | — |
| 2017-04-25 | $17.00 | $17.00 | 868,400 | — | — |
| 2017-04-24 | $17.01 | $17.01 | 1,825,400 | — | — |
| 2017-04-21 | $16.80 | $16.80 | 562,300 | — | — |
| 2017-04-20 | $16.93 | $16.93 | 886,100 | — | — |
| 2017-04-19 | $16.91 | $16.91 | 1,184,600 | — | — |
| 2017-04-18 | $16.95 | $16.95 | 747,500 | — | — |
| 2017-04-17 | $16.95 | $16.95 | 686,600 | — | — |
| 2017-04-13 | $16.98 | $16.98 | 1,266,400 | — | — |
| 2017-04-12 | $16.69 | $16.69 | 559,400 | — | — |
| 2017-04-11 | $16.82 | $16.82 | 563,100 | — | — |
| 2017-04-10 | $16.54 | $16.54 | 969,000 | — | — |
| 2017-04-07 | $16.68 | $16.68 | 1,634,700 | — | — |
| 2017-04-06 | $16.82 | $16.82 | 3,285,000 | — | — |
| 2017-04-05 | $17.12 | $17.12 | 2,791,400 | — | — |
| 2017-04-04 | $16.56 | $16.56 | 894,900 | — | — |
| 2017-04-03 | $16.56 | $16.56 | 1,181,700 | — | — |
| 2017-03-31 | $16.31 | $16.31 | 714,000 | — | — |
| 2017-03-30 | $16.33 | $16.33 | 617,600 | — | — |
| 2017-03-29 | $16.49 | $16.49 | 1,178,100 | — | — |
| 2017-03-28 | $16.40 | $16.40 | 1,005,400 | — | — |
| 2017-03-27 | $16.41 | $16.41 | 671,100 | — | — |
| 2017-03-24 | $16.37 | $16.37 | 716,500 | — | — |
| 2017-03-23 | $16.38 | $16.38 | 785,100 | — | — |
| 2017-03-22 | $16.19 | $16.19 | 1,015,800 | — | — |
| 2017-03-21 | $16.08 | $16.08 | 990,000 | — | — |
| 2017-03-20 | $16.78 | $16.78 | 755,000 | — | — |
| 2017-03-17 | $16.55 | $16.55 | 1,404,500 | — | — |
| 2017-03-16 | $16.67 | $16.67 | 854,700 | — | — |
| 2017-03-15 | $16.86 | $16.86 | 569,400 | — | — |
| 2017-03-14 | $16.71 | $16.71 | 545,800 | — | — |
| 2017-03-13 | $16.79 | $16.79 | 715,600 | — | — |
| 2017-03-10 | $16.60 | $16.60 | 890,600 | — | — |
| 2017-03-09 | $16.56 | $16.56 | 715,300 | — | — |
| 2017-03-08 | $16.52 | $16.52 | 762,400 | — | — |
| 2017-03-07 | $16.58 | $16.58 | 660,100 | — | — |
| 2017-03-06 | $16.71 | $16.71 | 1,392,200 | — | — |
| 2017-03-03 | $16.95 | $16.95 | 2,474,900 | — | — |
| 2017-03-02 | $16.79 | $16.79 | 5,029,700 | — | — |
| 2017-03-01 | $18.26 | $18.26 | 2,432,200 | — | — |
| 2017-02-28 | $17.62 | $17.62 | 1,075,500 | — | — |
| 2017-02-27 | $18.00 | $18.00 | 2,055,400 | — | — |
| 2017-02-24 | $17.93 | $17.93 | 1,531,100 | — | — |
| 2017-02-23 | $17.52 | $17.52 | 1,287,400 | — | — |
| 2017-02-22 | $17.82 | $17.82 | 765,400 | — | — |
| 2017-02-21 | $18.14 | $18.14 | 679,100 | — | — |
| 2017-02-17 | $18.13 | $18.13 | 761,900 | — | — |
| 2017-02-16 | $18.11 | $18.11 | 581,000 | — | — |
| 2017-02-15 | $18.25 | $18.25 | 825,300 | — | — |
| 2017-02-14 | $18.19 | $18.19 | 1,194,200 | — | — |
| 2017-02-13 | $18.22 | $18.22 | 1,256,300 | — | — |
| 2017-02-10 | $18.02 | $18.02 | 1,252,400 | — | — |
| 2017-02-09 | $18.20 | $18.20 | 1,491,400 | — | — |
| 2017-02-08 | $17.79 | $17.79 | 1,052,100 | — | — |
| 2017-02-07 | $17.73 | $17.73 | 1,064,600 | — | — |
| 2017-02-06 | $17.50 | $17.50 | 495,700 | — | — |
| 2017-02-03 | $17.67 | $17.67 | 827,000 | — | — |
| 2017-02-02 | $17.41 | $17.41 | 1,197,100 | — | — |
| 2017-02-01 | $17.21 | $17.21 | 939,000 | — | — |
| 2017-01-31 | $17.07 | $17.07 | 1,005,000 | — | — |
| 2017-01-30 | $17.23 | $17.23 | 1,079,900 | — | — |
| 2017-01-27 | $17.31 | $17.31 | 742,800 | — | — |
| 2017-01-26 | $17.17 | $17.17 | 1,257,200 | — | — |
| 2017-01-25 | $17.40 | $17.40 | 1,522,100 | — | — |
| 2017-01-24 | $17.04 | $17.04 | 937,600 | — | — |
| 2017-01-23 | $16.98 | $16.98 | 897,900 | — | — |
| 2017-01-20 | $16.97 | $16.97 | 921,400 | — | — |
| 2017-01-19 | $17.02 | $17.02 | 1,070,600 | — | — |
| 2017-01-18 | $16.71 | $16.71 | 878,700 | — | — |
| 2017-01-17 | $16.62 | $16.62 | 1,042,700 | — | — |
| 2017-01-13 | $16.92 | $16.92 | 1,848,700 | — | — |
| 2017-01-12 | $16.95 | $16.95 | 1,796,400 | — | — |
| 2017-01-11 | $16.40 | $16.40 | 2,602,300 | — | — |
| 2017-01-10 | $15.50 | $15.50 | 1,292,200 | — | — |
| 2017-01-09 | $15.20 | $15.20 | 1,168,400 | — | — |
| 2017-01-06 | $15.05 | $15.05 | 3,382,600 | — | — |
| 2017-01-05 | $14.56 | $14.56 | 1,908,600 | — | — |
| 2017-01-04 | $14.25 | $14.25 | 1,213,500 | — | — |
| 2017-01-03 | $14.13 | $14.13 | 945,300 | — | — |