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
- 2013-06-13 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 | $19.89 | $21.52 | 2,760,200 | — | — |
| 2017-12-28 | $20.07 | $21.72 | 2,753,000 | — | — |
| 2017-12-27 | $19.85 | $21.48 | 2,723,300 | — | — |
| 2017-12-26 | $20.15 | $21.81 | 1,973,200 | — | — |
| 2017-12-22 | $19.93 | $21.57 | 2,046,600 | — | — |
| 2017-12-21 | $19.75 | $21.37 | 4,026,200 | — | — |
| 2017-12-20 | $19.45 | $21.05 | 3,627,900 | — | — |
| 2017-12-19 | $19.38 | $20.97 | 4,555,800 | — | — |
| 2017-12-18 | $19.70 | $21.32 | 5,481,900 | — | — |
| 2017-12-15 | $19.78 | $21.41 | 8,112,200 | — | — |
| 2017-12-14 | $19.54 | $21.15 | 3,854,400 | — | — |
| 2017-12-13 | $19.42 | $21.02 | 7,893,400 | — | — |
| 2017-12-12 | $18.62 | $20.15 | 7,852,600 | — | — |
| 2017-12-11 | $17.91 | $19.38 | 4,605,000 | — | — |
| 2017-12-08 | $17.78 | $19.24 | 3,912,900 | — | — |
| 2017-12-07 | $17.60 | $19.05 | 3,986,700 | — | — |
| 2017-12-06 | $17.63 | $19.08 | 4,449,200 | — | — |
| 2017-12-05 | $17.64 | $19.09 | 5,659,500 | — | — |
| 2017-12-04 | $17.56 | $19.00 | 6,280,100 | — | — |
| 2017-12-01 | $17.05 | $18.45 | 5,982,700 | — | — |
| 2017-11-30 | $17.23 | $18.65 | 5,098,600 | — | — |
| 2017-11-29 | $17.09 | $18.49 | 3,870,200 | — | — |
| 2017-11-28 | $17.20 | $18.48 | 5,440,200 | — | — |
| 2017-11-27 | $17.00 | $18.26 | 4,980,500 | — | — |
| 2017-11-24 | $17.00 | $18.26 | 1,062,600 | — | — |
| 2017-11-22 | $16.98 | $18.24 | 3,266,500 | — | — |
| 2017-11-21 | $16.87 | $18.12 | 4,238,600 | — | — |
| 2017-11-20 | $17.10 | $18.37 | 3,835,300 | — | — |
| 2017-11-17 | $17.05 | $18.32 | 6,776,900 | — | — |
| 2017-11-16 | $16.85 | $18.10 | 5,428,500 | — | — |
| 2017-11-15 | $16.82 | $18.07 | 8,655,900 | — | — |
| 2017-11-14 | $16.95 | $18.21 | 7,131,300 | — | — |
| 2017-11-13 | $16.75 | $18.00 | 8,026,400 | — | — |
| 2017-11-10 | $16.31 | $17.52 | 9,268,000 | — | — |
| 2017-11-09 | $16.80 | $18.05 | 23,411,200 | — | — |
| 2017-11-08 | $14.76 | $15.86 | 7,242,500 | — | — |
| 2017-11-07 | $14.45 | $15.52 | 5,334,500 | — | — |
| 2017-11-06 | $14.52 | $15.60 | 7,172,100 | — | — |
| 2017-11-03 | $14.36 | $15.43 | 8,917,600 | — | — |
| 2017-11-02 | $14.46 | $15.53 | 10,957,000 | — | — |
| 2017-11-01 | $15.31 | $16.45 | 5,365,100 | — | — |
| 2017-10-31 | $15.40 | $16.54 | 4,555,800 | — | — |
| 2017-10-30 | $14.97 | $16.08 | 3,463,900 | — | — |
| 2017-10-27 | $14.91 | $16.02 | 4,972,600 | — | — |
| 2017-10-26 | $15.24 | $16.37 | 3,305,900 | — | — |
| 2017-10-25 | $15.25 | $16.38 | 4,129,300 | — | — |
| 2017-10-24 | $15.35 | $16.49 | 6,915,700 | — | — |
| 2017-10-23 | $15.45 | $16.60 | 6,725,500 | — | — |
| 2017-10-20 | $15.85 | $17.03 | 4,336,800 | — | — |
| 2017-10-19 | $15.83 | $17.01 | 5,243,100 | — | — |
| 2017-10-18 | $15.76 | $16.93 | 10,949,400 | — | — |
| 2017-10-17 | $16.00 | $17.19 | 8,238,200 | — | — |
| 2017-10-16 | $16.83 | $18.08 | 4,069,900 | — | — |
| 2017-10-13 | $17.06 | $18.33 | 2,643,800 | — | — |
| 2017-10-12 | $16.76 | $18.01 | 2,675,900 | — | — |
| 2017-10-11 | $16.85 | $18.10 | 2,838,200 | — | — |
| 2017-10-10 | $16.81 | $18.06 | 2,853,100 | — | — |
| 2017-10-09 | $16.75 | $18.00 | 2,160,600 | — | — |
| 2017-10-06 | $16.88 | $18.13 | 3,871,500 | — | — |
| 2017-10-05 | $16.90 | $18.16 | 3,241,200 | — | — |
| 2017-10-04 | $16.64 | $17.88 | 3,190,000 | — | — |
| 2017-10-03 | $16.72 | $17.96 | 3,222,100 | — | — |
| 2017-10-02 | $16.65 | $17.89 | 3,178,300 | — | — |
| 2017-09-29 | $16.53 | $17.76 | 3,359,300 | — | — |
| 2017-09-28 | $16.15 | $17.35 | 4,858,500 | — | — |
| 2017-09-27 | $16.31 | $17.52 | 5,662,500 | — | — |
| 2017-09-26 | $16.28 | $17.49 | 3,833,500 | — | — |
| 2017-09-25 | $16.24 | $17.45 | 5,927,600 | — | — |
| 2017-09-22 | $16.15 | $17.35 | 9,265,300 | — | — |
| 2017-09-21 | $16.00 | $17.19 | 6,685,000 | — | — |
| 2017-09-20 | $16.65 | $17.89 | 6,571,100 | — | — |
| 2017-09-19 | $16.62 | $17.86 | 5,187,300 | — | — |
| 2017-09-18 | $16.93 | $18.19 | 4,365,800 | — | — |
| 2017-09-15 | $16.86 | $18.11 | 7,764,000 | — | — |
| 2017-09-14 | $17.16 | $18.44 | 9,663,900 | — | — |
| 2017-09-13 | $17.17 | $18.45 | 4,663,500 | — | — |
| 2017-09-12 | $17.06 | $18.33 | 4,450,900 | — | — |
| 2017-09-11 | $16.72 | $17.96 | 3,333,000 | — | — |
| 2017-09-08 | $16.47 | $17.69 | 4,396,900 | — | — |
| 2017-09-07 | $16.35 | $17.57 | 5,454,800 | — | — |
| 2017-09-06 | $16.49 | $17.72 | 5,378,200 | — | — |
| 2017-09-05 | $16.37 | $17.59 | 4,286,800 | — | — |
| 2017-09-01 | $16.55 | $17.78 | 4,785,400 | — | — |
| 2017-08-31 | $16.58 | $17.81 | 6,093,400 | — | — |
| 2017-08-30 | $16.53 | $17.76 | 8,595,600 | — | — |
| 2017-08-29 | $16.51 | $17.60 | 9,445,900 | — | — |
| 2017-08-28 | $16.09 | $17.16 | 6,945,300 | — | — |
| 2017-08-25 | $16.40 | $17.49 | 10,229,700 | — | — |
| 2017-08-24 | $16.24 | $17.32 | 16,644,300 | — | — |
| 2017-08-23 | $16.74 | $17.85 | 26,183,900 | — | — |
| 2017-08-22 | $17.71 | $18.88 | 46,107,600 | — | — |
| 2017-08-21 | $19.55 | $20.84 | 8,521,500 | — | — |
| 2017-08-18 | $19.23 | $20.50 | 10,519,200 | — | — |
| 2017-08-17 | $19.16 | $20.43 | 4,455,500 | — | — |
| 2017-08-16 | $19.67 | $20.97 | 3,550,400 | — | — |
| 2017-08-15 | $19.56 | $20.85 | 2,611,000 | — | — |
| 2017-08-14 | $19.70 | $21.00 | 4,429,600 | — | — |
| 2017-08-11 | $19.48 | $20.77 | 2,574,600 | — | — |
| 2017-08-10 | $19.46 | $20.75 | 4,896,200 | — | — |
| 2017-08-09 | $19.86 | $21.17 | 3,152,900 | — | — |
| 2017-08-08 | $19.90 | $21.22 | 3,629,900 | — | — |
| 2017-08-07 | $20.04 | $21.37 | 2,567,400 | — | — |
| 2017-08-04 | $19.71 | $21.01 | 3,462,800 | — | — |
| 2017-08-03 | $19.93 | $21.25 | 5,900,300 | — | — |
| 2017-08-02 | $20.18 | $21.52 | 2,234,100 | — | — |
| 2017-08-01 | $20.23 | $21.57 | 7,469,200 | — | — |
| 2017-07-31 | $20.48 | $21.84 | 10,616,600 | — | — |
| 2017-07-28 | $20.54 | $21.90 | 7,421,900 | — | — |
| 2017-07-27 | $20.34 | $21.69 | 7,277,000 | — | — |
| 2017-07-26 | $19.81 | $21.12 | 4,559,500 | — | — |
| 2017-07-25 | $19.53 | $20.82 | 4,167,700 | — | — |
| 2017-07-24 | $19.18 | $20.45 | 4,870,600 | — | — |
| 2017-07-21 | $18.92 | $20.17 | 2,223,700 | — | — |
| 2017-07-20 | $18.89 | $20.14 | 3,046,200 | — | — |
| 2017-07-19 | $18.70 | $19.94 | 2,170,700 | — | — |
| 2017-07-18 | $18.50 | $19.72 | 2,720,700 | — | — |
| 2017-07-17 | $18.44 | $19.66 | 3,279,800 | — | — |
| 2017-07-14 | $18.38 | $19.60 | 3,766,800 | — | — |
| 2017-07-13 | $18.26 | $19.47 | 2,163,200 | — | — |
| 2017-07-12 | $18.15 | $19.35 | 3,253,700 | — | — |
| 2017-07-11 | $18.22 | $19.43 | 5,823,900 | — | — |
| 2017-07-10 | $18.43 | $19.65 | 3,569,300 | — | — |
| 2017-07-07 | $18.79 | $20.03 | 5,807,400 | — | — |
| 2017-07-06 | $18.79 | $20.03 | 5,870,400 | — | — |
| 2017-07-05 | $18.86 | $20.11 | 2,589,600 | — | — |
| 2017-07-03 | $19.14 | $20.41 | 1,524,600 | — | — |
| 2017-06-30 | $18.76 | $20.00 | 4,057,700 | — | — |
| 2017-06-29 | $18.90 | $20.15 | 4,761,100 | — | — |
| 2017-06-28 | $18.81 | $20.06 | 2,918,600 | — | — |
| 2017-06-27 | $18.82 | $20.07 | 3,759,300 | — | — |
| 2017-06-26 | $19.20 | $20.47 | 1,996,400 | — | — |
| 2017-06-23 | $19.14 | $20.41 | 6,349,000 | — | — |
| 2017-06-22 | $19.08 | $20.34 | 2,748,600 | — | — |
| 2017-06-21 | $18.98 | $20.24 | 3,578,800 | — | — |
| 2017-06-20 | $19.06 | $20.32 | 4,936,300 | — | — |
| 2017-06-19 | $19.31 | $20.59 | 5,472,900 | — | — |
| 2017-06-16 | $19.05 | $20.31 | 4,211,900 | — | — |
| 2017-06-15 | $19.00 | $20.26 | 3,654,800 | — | — |
| 2017-06-14 | $19.21 | $20.48 | 5,050,200 | — | — |
| 2017-06-13 | $19.34 | $20.62 | 3,712,100 | — | — |
| 2017-06-12 | $19.30 | $20.58 | 5,650,400 | — | — |
| 2017-06-09 | $18.74 | $19.98 | 4,074,500 | — | — |
| 2017-06-08 | $18.49 | $19.71 | 6,031,400 | — | — |
| 2017-06-07 | $18.83 | $20.08 | 2,443,600 | — | — |
| 2017-06-06 | $19.08 | $20.34 | 2,845,900 | — | — |
| 2017-06-05 | $19.01 | $20.27 | 2,412,600 | — | — |
| 2017-06-02 | $19.09 | $20.35 | 2,818,600 | — | — |
| 2017-06-01 | $19.32 | $20.60 | 5,596,900 | — | — |
| 2017-05-31 | $18.94 | $20.19 | 3,796,200 | — | — |
| 2017-05-30 | $18.87 | $20.12 | 3,135,800 | — | — |
| 2017-05-26 | $19.06 | $20.32 | 3,887,600 | — | — |
| 2017-05-25 | $18.73 | $19.84 | 3,802,500 | — | — |
| 2017-05-24 | $18.90 | $20.02 | 2,638,100 | — | — |
| 2017-05-23 | $18.98 | $20.10 | 3,374,600 | — | — |
| 2017-05-22 | $18.81 | $19.92 | 3,128,300 | — | — |
| 2017-05-19 | $18.75 | $19.86 | 3,198,300 | — | — |
| 2017-05-18 | $18.63 | $19.73 | 5,122,600 | — | — |
| 2017-05-17 | $18.66 | $19.76 | 4,529,800 | — | — |
| 2017-05-16 | $18.87 | $19.98 | 5,461,500 | — | — |
| 2017-05-15 | $19.17 | $20.30 | 4,232,300 | — | — |
| 2017-05-12 | $19.58 | $20.74 | 4,256,000 | — | — |
| 2017-05-11 | $19.60 | $20.76 | 6,712,900 | — | — |
| 2017-05-10 | $19.95 | $21.13 | 22,473,000 | — | — |
| 2017-05-09 | $17.83 | $18.88 | 7,138,000 | — | — |
| 2017-05-08 | $18.02 | $19.08 | 11,549,900 | — | — |
| 2017-05-05 | $18.07 | $19.14 | 6,963,400 | — | — |
| 2017-05-04 | $18.33 | $19.41 | 3,291,700 | — | — |
| 2017-05-03 | $18.11 | $19.18 | 3,271,400 | — | — |
| 2017-05-02 | $18.06 | $19.13 | 2,795,000 | — | — |
| 2017-05-01 | $18.12 | $19.19 | 4,213,700 | — | — |
| 2017-04-28 | $17.85 | $18.90 | 4,708,400 | — | — |
| 2017-04-27 | $18.01 | $19.07 | 2,720,700 | — | — |
| 2017-04-26 | $18.12 | $19.19 | 3,158,600 | — | — |
| 2017-04-25 | $18.22 | $19.30 | 4,189,800 | — | — |
| 2017-04-24 | $17.83 | $18.88 | 3,087,300 | — | — |
| 2017-04-21 | $17.60 | $18.64 | 2,976,900 | — | — |
| 2017-04-20 | $17.90 | $18.96 | 4,053,900 | — | — |
| 2017-04-19 | $17.99 | $19.05 | 7,556,900 | — | — |
| 2017-04-18 | $18.41 | $19.50 | 5,801,800 | — | — |
| 2017-04-17 | $18.15 | $19.22 | 5,037,200 | — | — |
| 2017-04-13 | $17.89 | $18.95 | 9,434,900 | — | — |
| 2017-04-12 | $17.60 | $18.64 | 4,718,100 | — | — |
| 2017-04-11 | $17.38 | $18.41 | 6,212,800 | — | — |
| 2017-04-10 | $17.21 | $18.23 | 4,393,400 | — | — |
| 2017-04-07 | $17.05 | $18.06 | 4,173,900 | — | — |
| 2017-04-06 | $17.29 | $18.31 | 4,194,500 | — | — |
| 2017-04-05 | $17.16 | $18.17 | 4,124,700 | — | — |
| 2017-04-04 | $17.18 | $18.20 | 9,165,900 | — | — |
| 2017-04-03 | $17.74 | $18.79 | 7,006,200 | — | — |
| 2017-03-31 | $18.13 | $19.20 | 4,469,900 | — | — |
| 2017-03-30 | $18.22 | $19.30 | 2,868,300 | — | — |
| 2017-03-29 | $18.58 | $19.68 | 1,719,300 | — | — |
| 2017-03-28 | $18.57 | $19.67 | 4,704,100 | — | — |
| 2017-03-27 | $18.26 | $19.34 | 4,680,300 | — | — |
| 2017-03-24 | $18.47 | $19.56 | 3,308,600 | — | — |
| 2017-03-23 | $18.39 | $19.48 | 3,226,400 | — | — |
| 2017-03-22 | $18.38 | $19.47 | 3,479,300 | — | — |
| 2017-03-21 | $18.53 | $19.62 | 7,020,000 | — | — |
| 2017-03-20 | $19.15 | $20.28 | 4,131,900 | — | — |
| 2017-03-17 | $19.43 | $20.58 | 9,943,500 | — | — |
| 2017-03-16 | $19.31 | $20.45 | 4,522,400 | — | — |
| 2017-03-15 | $19.14 | $20.27 | 4,043,800 | — | — |
| 2017-03-14 | $18.93 | $20.05 | 3,482,500 | — | — |
| 2017-03-13 | $19.20 | $20.33 | 2,807,600 | — | — |
| 2017-03-10 | $19.10 | $20.23 | 3,664,100 | — | — |
| 2017-03-09 | $18.69 | $19.79 | 1,952,300 | — | — |
| 2017-03-08 | $18.74 | $19.85 | 2,988,600 | — | — |
| 2017-03-07 | $18.80 | $19.91 | 4,238,400 | — | — |
| 2017-03-06 | $18.93 | $20.05 | 4,268,200 | — | — |
| 2017-03-03 | $18.74 | $19.85 | 4,601,000 | — | — |
| 2017-03-02 | $18.71 | $19.82 | 5,559,200 | — | — |
| 2017-03-01 | $19.37 | $20.51 | 5,680,700 | — | — |
| 2017-02-28 | $18.78 | $19.89 | 3,154,500 | — | — |
| 2017-02-27 | $18.75 | $19.86 | 3,356,600 | — | — |
| 2017-02-24 | $18.66 | $19.76 | 3,413,100 | — | — |
| 2017-02-23 | $18.82 | $19.80 | 3,969,400 | — | — |
| 2017-02-22 | $18.84 | $19.82 | 4,108,200 | — | — |
| 2017-02-21 | $19.16 | $20.16 | 4,355,000 | — | — |
| 2017-02-17 | $18.89 | $19.87 | 4,209,800 | — | — |
| 2017-02-16 | $18.69 | $19.66 | 7,642,400 | — | — |
| 2017-02-15 | $19.77 | $20.80 | 8,111,700 | — | — |
| 2017-02-14 | $19.27 | $20.27 | 9,942,300 | — | — |
| 2017-02-13 | $18.37 | $19.33 | 8,591,900 | — | — |
| 2017-02-10 | $18.28 | $19.23 | 15,835,300 | — | — |
| 2017-02-09 | $18.32 | $19.27 | 22,629,200 | — | — |
| 2017-02-08 | $20.04 | $21.08 | 6,080,400 | — | — |
| 2017-02-07 | $19.52 | $20.54 | 4,219,900 | — | — |
| 2017-02-06 | $19.28 | $20.28 | 6,671,400 | — | — |
| 2017-02-03 | $19.40 | $20.41 | 3,290,900 | — | — |
| 2017-02-02 | $19.33 | $20.34 | 4,123,700 | — | — |
| 2017-02-01 | $18.94 | $19.93 | 5,204,800 | — | — |
| 2017-01-31 | $19.20 | $20.20 | 4,376,200 | — | — |
| 2017-01-30 | $18.85 | $19.83 | 4,702,900 | — | — |
| 2017-01-27 | $19.50 | $20.51 | 4,688,000 | — | — |
| 2017-01-26 | $19.57 | $20.59 | 10,684,300 | — | — |
| 2017-01-25 | $19.53 | $20.55 | 10,814,600 | — | — |
| 2017-01-24 | $19.00 | $19.99 | 7,578,900 | — | — |
| 2017-01-23 | $18.76 | $19.74 | 6,940,000 | — | — |
| 2017-01-20 | $19.02 | $20.01 | 5,987,200 | — | — |
| 2017-01-19 | $18.60 | $19.57 | 6,316,400 | — | — |
| 2017-01-18 | $18.93 | $19.92 | 3,881,100 | — | — |
| 2017-01-17 | $19.10 | $20.09 | 9,027,000 | — | — |
| 2017-01-13 | $18.72 | $19.69 | 6,267,700 | — | — |
| 2017-01-12 | $18.54 | $19.51 | 3,907,100 | — | — |
| 2017-01-11 | $18.58 | $19.55 | 5,322,300 | — | — |
| 2017-01-10 | $18.96 | $19.95 | 3,289,000 | — | — |
| 2017-01-09 | $18.85 | $19.83 | 3,925,300 | — | — |
| 2017-01-06 | $19.08 | $20.07 | 4,649,600 | — | — |
| 2017-01-05 | $18.91 | $19.89 | 3,648,600 | — | — |
| 2017-01-04 | $19.00 | $19.99 | 6,046,600 | — | — |
| 2017-01-03 | $18.67 | $19.64 | 4,506,000 | — | — |