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
- 1996-11-18 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 | $19.03 | $24.77 | 1,548,700 | — | — |
| 2017-12-28 | $19.10 | $24.86 | 1,704,900 | — | — |
| 2017-12-27 | $19.06 | $24.81 | 2,429,000 | — | — |
| 2017-12-26 | $19.23 | $25.03 | 1,618,600 | — | — |
| 2017-12-22 | $19.38 | $25.22 | 2,434,100 | — | — |
| 2017-12-21 | $19.70 | $25.64 | 4,692,700 | — | — |
| 2017-12-20 | $19.71 | $25.65 | 2,264,000 | — | — |
| 2017-12-19 | $19.85 | $25.83 | 3,695,100 | — | — |
| 2017-12-18 | $20.10 | $26.16 | 5,953,000 | — | — |
| 2017-12-15 | $19.43 | $25.29 | 3,309,500 | — | — |
| 2017-12-14 | $19.23 | $25.03 | 2,568,100 | — | — |
| 2017-12-13 | $19.33 | $25.16 | 2,734,300 | — | — |
| 2017-12-12 | $19.38 | $25.22 | 2,679,700 | — | — |
| 2017-12-11 | $19.30 | $25.12 | 2,150,600 | — | — |
| 2017-12-08 | $19.38 | $25.22 | 6,232,300 | — | — |
| 2017-12-07 | $18.85 | $24.53 | 2,271,600 | — | — |
| 2017-12-06 | $18.50 | $24.08 | 2,881,600 | — | — |
| 2017-12-05 | $18.76 | $24.41 | 3,220,100 | — | — |
| 2017-12-04 | $19.12 | $24.88 | 2,915,100 | — | — |
| 2017-12-01 | $18.98 | $24.70 | 3,862,600 | — | — |
| 2017-11-30 | $18.86 | $24.54 | 3,463,100 | — | — |
| 2017-11-29 | $19.00 | $24.73 | 4,208,500 | — | — |
| 2017-11-28 | $18.88 | $24.57 | 4,284,900 | — | — |
| 2017-11-27 | $18.74 | $24.39 | 3,510,100 | — | — |
| 2017-11-24 | $19.19 | $24.97 | 1,581,600 | — | — |
| 2017-11-22 | $18.91 | $24.61 | 2,619,500 | — | — |
| 2017-11-21 | $19.01 | $24.74 | 3,398,300 | — | — |
| 2017-11-20 | $19.17 | $24.95 | 3,458,800 | — | — |
| 2017-11-17 | $19.13 | $24.90 | 3,859,200 | — | — |
| 2017-11-16 | $19.04 | $24.78 | 6,044,900 | — | — |
| 2017-11-15 | $18.48 | $24.05 | 7,096,500 | — | — |
| 2017-11-14 | $18.19 | $23.67 | 5,284,900 | — | — |
| 2017-11-13 | $17.93 | $23.33 | 4,344,300 | — | — |
| 2017-11-10 | $17.94 | $23.35 | 5,854,200 | — | — |
| 2017-11-09 | $17.41 | $22.66 | 6,494,900 | — | — |
| 2017-11-08 | $17.04 | $22.18 | 6,894,200 | — | — |
| 2017-11-07 | $16.68 | $21.71 | 3,516,200 | — | — |
| 2017-11-06 | $16.83 | $21.90 | 3,684,400 | — | — |
| 2017-11-03 | $16.82 | $21.89 | 2,506,800 | — | — |
| 2017-11-02 | $17.06 | $22.20 | 7,033,700 | — | — |
| 2017-11-01 | $16.56 | $21.55 | 5,113,100 | — | — |
| 2017-10-31 | $16.27 | $21.17 | 2,182,000 | — | — |
| 2017-10-30 | $16.26 | $21.16 | 4,409,700 | — | — |
| 2017-10-27 | $16.32 | $21.24 | 5,699,400 | — | — |
| 2017-10-26 | $16.72 | $21.76 | 6,517,700 | — | — |
| 2017-10-25 | $17.12 | $22.28 | 5,517,000 | — | — |
| 2017-10-24 | $17.18 | $22.36 | 6,602,100 | — | — |
| 2017-10-23 | $16.63 | $21.64 | 3,578,500 | — | — |
| 2017-10-20 | $16.98 | $22.10 | 2,948,400 | — | — |
| 2017-10-19 | $16.87 | $21.96 | 2,711,400 | — | — |
| 2017-10-18 | $16.89 | $21.98 | 2,527,400 | — | — |
| 2017-10-17 | $16.71 | $21.75 | 3,343,000 | — | — |
| 2017-10-16 | $16.72 | $21.76 | 3,210,400 | — | — |
| 2017-10-13 | $16.58 | $21.58 | 4,184,500 | — | — |
| 2017-10-12 | $16.70 | $21.73 | 2,793,300 | — | — |
| 2017-10-11 | $16.92 | $22.02 | 2,366,000 | — | — |
| 2017-10-10 | $16.99 | $22.11 | 2,545,200 | — | — |
| 2017-10-09 | $16.87 | $21.96 | 3,762,700 | — | — |
| 2017-10-06 | $17.21 | $22.40 | 3,486,000 | — | — |
| 2017-10-05 | $17.22 | $22.41 | 3,658,300 | — | — |
| 2017-10-04 | $16.79 | $21.85 | 3,076,100 | — | — |
| 2017-10-03 | $17.07 | $22.22 | 2,240,200 | — | — |
| 2017-10-02 | $17.09 | $22.24 | 3,225,500 | — | — |
| 2017-09-29 | $17.28 | $22.49 | 5,440,200 | — | — |
| 2017-09-28 | $16.98 | $22.10 | 4,988,000 | — | — |
| 2017-09-27 | $16.57 | $21.56 | 10,239,800 | — | — |
| 2017-09-26 | $16.02 | $20.85 | 4,719,500 | — | — |
| 2017-09-25 | $16.04 | $20.87 | 8,184,600 | — | — |
| 2017-09-22 | $16.63 | $21.64 | 1,929,500 | — | — |
| 2017-09-21 | $16.69 | $21.72 | 4,044,000 | — | — |
| 2017-09-20 | $16.38 | $21.32 | 4,921,300 | — | — |
| 2017-09-19 | $16.56 | $21.55 | 2,750,400 | — | — |
| 2017-09-18 | $16.57 | $21.56 | 2,287,400 | — | — |
| 2017-09-15 | $16.54 | $21.53 | 3,023,300 | — | — |
| 2017-09-14 | $16.68 | $21.71 | 2,378,100 | — | — |
| 2017-09-13 | $16.78 | $21.84 | 1,872,900 | — | — |
| 2017-09-12 | $16.98 | $22.10 | 5,564,400 | — | — |
| 2017-09-11 | $16.34 | $21.27 | 3,611,100 | — | — |
| 2017-09-08 | $16.00 | $20.82 | 2,306,000 | — | — |
| 2017-09-07 | $15.92 | $20.72 | 4,486,000 | — | — |
| 2017-09-06 | $15.99 | $20.81 | 4,162,800 | — | — |
| 2017-09-05 | $15.66 | $20.38 | 4,843,400 | — | — |
| 2017-09-01 | $16.06 | $20.90 | 3,145,500 | — | — |
| 2017-08-31 | $15.99 | $20.81 | 3,340,900 | — | — |
| 2017-08-30 | $16.01 | $20.84 | 2,760,000 | — | — |
| 2017-08-29 | $16.04 | $20.87 | 3,624,000 | — | — |
| 2017-08-28 | $16.40 | $21.34 | 1,857,000 | — | — |
| 2017-08-25 | $16.42 | $21.37 | 2,001,500 | — | — |
| 2017-08-24 | $16.28 | $21.19 | 1,675,400 | — | — |
| 2017-08-23 | $16.27 | $21.17 | 3,025,500 | — | — |
| 2017-08-22 | $16.30 | $21.21 | 7,791,500 | — | — |
| 2017-08-21 | $16.17 | $21.04 | 5,084,800 | — | — |
| 2017-08-18 | $16.52 | $21.50 | 3,975,700 | — | — |
| 2017-08-17 | $16.44 | $21.40 | 7,895,500 | — | — |
| 2017-08-16 | $17.04 | $22.18 | 2,232,600 | — | — |
| 2017-08-15 | $17.13 | $22.29 | 2,967,000 | — | — |
| 2017-08-14 | $17.29 | $22.50 | 6,613,600 | — | — |
| 2017-08-11 | $17.05 | $22.19 | 8,678,400 | — | — |
| 2017-08-10 | $16.86 | $21.94 | 5,684,000 | — | — |
| 2017-08-09 | $17.58 | $22.88 | 4,723,600 | — | — |
| 2017-08-08 | $17.99 | $23.41 | 3,444,600 | — | — |
| 2017-08-07 | $18.23 | $23.73 | 1,454,300 | — | — |
| 2017-08-04 | $18.33 | $23.86 | 2,405,400 | — | — |
| 2017-08-03 | $18.06 | $23.50 | 2,516,300 | — | — |
| 2017-08-02 | $18.01 | $23.44 | 2,347,800 | — | — |
| 2017-08-01 | $18.13 | $23.59 | 3,513,200 | — | — |
| 2017-07-31 | $17.84 | $23.22 | 5,255,000 | — | — |
| 2017-07-28 | $18.19 | $23.67 | 3,561,000 | — | — |
| 2017-07-27 | $18.03 | $23.46 | 9,867,700 | — | — |
| 2017-07-26 | $19.06 | $24.81 | 5,086,000 | — | — |
| 2017-07-25 | $19.04 | $24.78 | 4,355,900 | — | — |
| 2017-07-24 | $18.67 | $24.30 | 3,435,900 | — | — |
| 2017-07-21 | $18.22 | $23.71 | 2,561,600 | — | — |
| 2017-07-20 | $18.46 | $24.02 | 2,625,700 | — | — |
| 2017-07-19 | $18.38 | $23.92 | 2,544,500 | — | — |
| 2017-07-18 | $18.50 | $24.08 | 2,971,800 | — | — |
| 2017-07-17 | $18.79 | $24.45 | 1,910,800 | — | — |
| 2017-07-14 | $18.86 | $24.54 | 2,914,200 | — | — |
| 2017-07-13 | $18.93 | $24.64 | 2,500,400 | — | — |
| 2017-07-12 | $18.81 | $24.48 | 3,803,200 | — | — |
| 2017-07-11 | $19.07 | $24.82 | 2,537,100 | — | — |
| 2017-07-10 | $18.97 | $24.69 | 2,483,600 | — | — |
| 2017-07-07 | $19.05 | $24.79 | 4,585,700 | — | — |
| 2017-07-06 | $18.89 | $24.58 | 5,356,200 | — | — |
| 2017-07-05 | $18.63 | $24.25 | 4,733,900 | — | — |
| 2017-07-03 | $18.15 | $23.62 | 3,012,100 | — | — |
| 2017-06-30 | $17.79 | $23.15 | 4,101,600 | — | — |
| 2017-06-29 | $18.07 | $23.52 | 7,194,400 | — | — |
| 2017-06-28 | $17.91 | $23.31 | 5,763,000 | — | — |
| 2017-06-27 | $17.51 | $22.79 | 5,388,300 | — | — |
| 2017-06-26 | $16.88 | $21.97 | 2,991,700 | — | — |
| 2017-06-23 | $16.64 | $21.66 | 2,375,000 | — | — |
| 2017-06-22 | $16.74 | $21.79 | 2,204,600 | — | — |
| 2017-06-21 | $16.90 | $21.99 | 2,323,800 | — | — |
| 2017-06-20 | $16.85 | $21.93 | 3,314,500 | — | — |
| 2017-06-19 | $17.22 | $22.41 | 2,589,200 | — | — |
| 2017-06-16 | $16.82 | $21.89 | 3,985,200 | — | — |
| 2017-06-15 | $16.79 | $21.85 | 6,185,500 | — | — |
| 2017-06-14 | $17.34 | $22.57 | 4,971,200 | — | — |
| 2017-06-13 | $17.47 | $22.74 | 3,027,500 | — | — |
| 2017-06-12 | $17.36 | $22.59 | 4,204,900 | — | — |
| 2017-06-09 | $17.67 | $23.00 | 4,285,200 | — | — |
| 2017-06-08 | $17.57 | $22.87 | 4,579,800 | — | — |
| 2017-06-07 | $17.46 | $22.72 | 3,077,800 | — | — |
| 2017-06-06 | $17.33 | $22.55 | 3,065,500 | — | — |
| 2017-06-05 | $17.50 | $22.77 | 1,833,400 | — | — |
| 2017-06-02 | $17.66 | $22.98 | 4,691,300 | — | — |
| 2017-06-01 | $17.65 | $22.97 | 5,371,600 | — | — |
| 2017-05-31 | $17.48 | $22.75 | 8,561,400 | — | — |
| 2017-05-30 | $17.97 | $23.39 | 4,690,600 | — | — |
| 2017-05-26 | $18.46 | $24.02 | 3,520,000 | — | — |
| 2017-05-25 | $18.85 | $24.53 | 4,318,000 | — | — |
| 2017-05-24 | $18.94 | $24.65 | 5,417,800 | — | — |
| 2017-05-23 | $19.25 | $25.05 | 3,645,000 | — | — |
| 2017-05-22 | $19.12 | $24.88 | 3,776,100 | — | — |
| 2017-05-19 | $19.04 | $24.78 | 5,412,300 | — | — |
| 2017-05-18 | $18.68 | $24.04 | 4,817,400 | — | — |
| 2017-05-17 | $18.64 | $23.98 | 8,556,200 | — | — |
| 2017-05-16 | $19.27 | $24.80 | 6,534,700 | — | — |
| 2017-05-15 | $19.03 | $24.49 | 5,369,700 | — | — |
| 2017-05-12 | $18.77 | $24.15 | 2,472,900 | — | — |
| 2017-05-11 | $18.81 | $24.20 | 3,042,700 | — | — |
| 2017-05-10 | $19.01 | $24.46 | 3,084,700 | — | — |
| 2017-05-09 | $18.85 | $24.25 | 4,946,900 | — | — |
| 2017-05-08 | $19.07 | $24.54 | 4,358,800 | — | — |
| 2017-05-05 | $19.35 | $24.90 | 5,780,100 | — | — |
| 2017-05-04 | $18.78 | $24.16 | 4,575,000 | — | — |
| 2017-05-03 | $18.47 | $23.77 | 5,842,000 | — | — |
| 2017-05-02 | $18.27 | $23.51 | 3,658,200 | — | — |
| 2017-05-01 | $18.22 | $23.44 | 4,163,800 | — | — |
| 2017-04-28 | $18.07 | $23.25 | 6,605,700 | — | — |
| 2017-04-27 | $18.15 | $23.35 | 9,203,600 | — | — |
| 2017-04-26 | $18.84 | $24.24 | 7,430,200 | — | — |
| 2017-04-25 | $18.49 | $23.79 | 7,736,500 | — | — |
| 2017-04-24 | $18.37 | $23.64 | 18,240,200 | — | — |
| 2017-04-21 | $16.50 | $21.23 | 6,085,400 | — | — |
| 2017-04-20 | $16.55 | $21.30 | 5,906,300 | — | — |
| 2017-04-19 | $16.08 | $20.69 | 7,581,600 | — | — |
| 2017-04-18 | $15.96 | $20.54 | 5,343,500 | — | — |
| 2017-04-17 | $16.12 | $20.74 | 4,837,700 | — | — |
| 2017-04-13 | $15.86 | $20.41 | 6,574,700 | — | — |
| 2017-04-12 | $16.19 | $20.83 | 6,118,700 | — | — |
| 2017-04-11 | $16.32 | $21.00 | 5,998,400 | — | — |
| 2017-04-10 | $16.47 | $21.19 | 4,043,200 | — | — |
| 2017-04-07 | $16.46 | $21.18 | 6,535,900 | — | — |
| 2017-04-06 | $16.60 | $21.36 | 4,793,700 | — | — |
| 2017-04-05 | $16.50 | $21.23 | 5,072,600 | — | — |
| 2017-04-04 | $16.65 | $21.42 | 7,556,400 | — | — |
| 2017-04-03 | $16.70 | $21.49 | 10,424,800 | — | — |
| 2017-03-31 | $17.16 | $22.08 | 8,172,700 | — | — |
| 2017-03-30 | $17.26 | $22.21 | 10,961,900 | — | — |
| 2017-03-29 | $17.43 | $22.43 | 6,286,500 | — | — |
| 2017-03-28 | $17.38 | $22.36 | 13,207,400 | — | — |
| 2017-03-27 | $16.95 | $21.81 | 8,709,700 | — | — |
| 2017-03-24 | $16.83 | $21.66 | 6,946,500 | — | — |
| 2017-03-23 | $16.91 | $21.76 | 8,020,200 | — | — |
| 2017-03-22 | $17.05 | $21.94 | 11,418,800 | — | — |
| 2017-03-21 | $17.08 | $21.98 | 17,999,300 | — | — |
| 2017-03-20 | $16.41 | $21.12 | 22,666,112 | — | — |
| 2017-03-17 | $16.99 | $21.86 | 7,677,488 | — | — |
| 2017-03-16 | $17.50 | $22.52 | 6,986,336 | — | — |
| 2017-03-15 | $17.21 | $22.14 | 6,720,448 | — | — |
| 2017-03-14 | $17.20 | $22.13 | 5,656,560 | — | — |
| 2017-03-13 | $17.52 | $22.54 | 5,874,848 | — | — |
| 2017-03-10 | $17.53 | $22.55 | 10,356,416 | — | — |
| 2017-03-09 | $17.01 | $21.89 | 9,260,272 | — | — |
| 2017-03-08 | $16.49 | $21.22 | 13,195,616 | — | — |
| 2017-03-07 | $16.49 | $21.22 | 10,171,840 | — | — |
| 2017-03-06 | $16.62 | $21.38 | 26,081,664 | — | — |
| 2017-03-03 | $17.28 | $22.23 | 25,201,344 | — | — |
| 2017-03-02 | $18.04 | $23.22 | 5,260,416 | — | — |
| 2017-03-01 | $18.45 | $23.74 | 8,024,912 | — | — |
| 2017-02-28 | $17.58 | $22.62 | 4,614,848 | — | — |
| 2017-02-27 | $17.48 | $22.49 | 4,339,888 | — | — |
| 2017-02-24 | $17.08 | $21.98 | 5,425,056 | — | — |
| 2017-02-23 | $17.60 | $22.64 | 4,937,296 | — | — |
| 2017-02-22 | $17.54 | $22.58 | 3,796,576 | — | — |
| 2017-02-21 | $17.48 | $22.49 | 3,576,944 | — | — |
| 2017-02-17 | $17.33 | $22.30 | 6,509,216 | — | — |
| 2017-02-16 | $17.66 | $22.72 | 4,860,800 | — | — |
| 2017-02-15 | $17.84 | $22.95 | 5,789,616 | — | — |
| 2017-02-14 | $17.44 | $22.44 | 6,312,992 | — | — |
| 2017-02-13 | $17.15 | $22.07 | 3,903,200 | — | — |
| 2017-02-10 | $16.91 | $21.76 | 5,261,536 | — | — |
| 2017-02-09 | $17.20 | $22.13 | 8,093,792 | — | — |
| 2017-02-08 | $17.15 | $22.07 | 7,188,048 | — | — |
| 2017-02-07 | $17.43 | $22.43 | 5,654,544 | — | — |
| 2017-02-06 | $17.63 | $22.68 | 6,475,728 | — | — |
| 2017-02-03 | $18.04 | $23.21 | 9,500,512 | — | — |
| 2017-02-02 | $17.62 | $22.67 | 14,302,288 | — | — |
| 2017-02-01 | $18.28 | $23.52 | 7,738,080 | — | — |
| 2017-01-31 | $17.78 | $22.87 | 5,716,928 | — | — |
| 2017-01-30 | $17.96 | $23.10 | 5,959,744 | — | — |
| 2017-01-27 | $18.27 | $23.51 | 4,513,712 | — | — |
| 2017-01-26 | $18.57 | $23.90 | 5,173,952 | — | — |
| 2017-01-25 | $18.62 | $23.95 | 9,136,176 | — | — |
| 2017-01-24 | $17.71 | $22.78 | 8,982,848 | — | — |
| 2017-01-23 | $17.18 | $22.10 | 5,605,264 | — | — |
| 2017-01-20 | $17.13 | $22.04 | 6,016,192 | — | — |
| 2017-01-19 | $16.86 | $21.69 | 4,081,504 | — | — |
| 2017-01-18 | $16.73 | $21.53 | 5,621,280 | — | — |
| 2017-01-17 | $16.57 | $21.32 | 6,692,336 | — | — |
| 2017-01-13 | $17.13 | $22.04 | 7,794,864 | — | — |
| 2017-01-12 | $16.71 | $21.51 | 6,016,528 | — | — |
| 2017-01-11 | $17.08 | $21.98 | 7,083,104 | — | — |
| 2017-01-10 | $16.67 | $21.45 | 7,907,760 | — | — |
| 2017-01-09 | $17.01 | $21.89 | 4,110,960 | — | — |
| 2017-01-06 | $17.21 | $22.14 | 5,187,056 | — | — |
| 2017-01-05 | $17.20 | $22.13 | 6,910,288 | — | — |
| 2017-01-04 | $17.47 | $22.48 | 12,479,936 | — | — |
| 2017-01-03 | $16.46 | $21.17 | 6,909,840 | — | — |