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
- 2005-06-29 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 | $21.41 | $26.86 | 703,800 | — | — |
| 2017-12-28 | $21.39 | $26.84 | 986,900 | — | — |
| 2017-12-27 | $21.50 | $26.98 | 1,291,500 | — | — |
| 2017-12-26 | $21.86 | $27.43 | 1,064,300 | — | — |
| 2017-12-22 | $21.59 | $27.09 | 590,900 | — | — |
| 2017-12-21 | $21.60 | $27.10 | 1,173,500 | — | — |
| 2017-12-20 | $21.47 | $26.94 | 940,100 | — | — |
| 2017-12-19 | $21.33 | $26.76 | 1,491,500 | — | — |
| 2017-12-18 | $21.31 | $26.74 | 1,543,000 | — | — |
| 2017-12-15 | $20.80 | $26.10 | 2,746,600 | — | — |
| 2017-12-14 | $20.36 | $25.55 | 1,603,300 | — | — |
| 2017-12-13 | $21.26 | $26.43 | 1,578,000 | — | — |
| 2017-12-12 | $21.06 | $26.18 | 1,817,300 | — | — |
| 2017-12-11 | $22.10 | $27.47 | 2,394,500 | — | — |
| 2017-12-08 | $22.20 | $27.59 | 1,298,200 | — | — |
| 2017-12-07 | $21.54 | $26.77 | 2,234,600 | — | — |
| 2017-12-06 | $21.49 | $26.71 | 1,887,300 | — | — |
| 2017-12-05 | $21.12 | $26.25 | 1,294,000 | — | — |
| 2017-12-04 | $21.48 | $26.70 | 2,443,400 | — | — |
| 2017-12-01 | $20.69 | $25.72 | 2,781,400 | — | — |
| 2017-11-30 | $21.33 | $26.51 | 2,534,500 | — | — |
| 2017-11-29 | $21.51 | $26.74 | 2,423,700 | — | — |
| 2017-11-28 | $20.71 | $25.74 | 2,764,400 | — | — |
| 2017-11-27 | $20.16 | $25.06 | 2,224,600 | — | — |
| 2017-11-24 | $20.59 | $25.59 | 1,759,300 | — | — |
| 2017-11-22 | $20.33 | $25.27 | 2,900,100 | — | — |
| 2017-11-21 | $19.55 | $24.30 | 6,573,100 | — | — |
| 2017-11-20 | $22.53 | $28.00 | 4,517,100 | — | — |
| 2017-11-17 | $22.15 | $27.53 | 5,638,700 | — | — |
| 2017-11-16 | $20.20 | $25.11 | 1,694,000 | — | — |
| 2017-11-15 | $19.63 | $24.40 | 1,598,100 | — | — |
| 2017-11-14 | $19.36 | $24.06 | 1,343,000 | — | — |
| 2017-11-13 | $19.62 | $24.39 | 1,629,100 | — | — |
| 2017-11-10 | $19.71 | $24.50 | 2,112,500 | — | — |
| 2017-11-09 | $19.40 | $24.11 | 1,661,300 | — | — |
| 2017-11-08 | $18.86 | $23.44 | 1,120,600 | — | — |
| 2017-11-07 | $18.60 | $23.12 | 1,138,400 | — | — |
| 2017-11-06 | $18.74 | $23.29 | 1,254,300 | — | — |
| 2017-11-03 | $18.89 | $23.48 | 1,790,300 | — | — |
| 2017-11-02 | $18.87 | $23.46 | 3,939,000 | — | — |
| 2017-11-01 | $18.60 | $23.12 | 5,016,100 | — | — |
| 2017-10-31 | $19.15 | $23.80 | 3,112,900 | — | — |
| 2017-10-30 | $20.16 | $25.06 | 1,471,400 | — | — |
| 2017-10-27 | $21.05 | $26.16 | 1,603,500 | — | — |
| 2017-10-26 | $21.29 | $26.46 | 2,182,900 | — | — |
| 2017-10-25 | $20.97 | $26.07 | 2,002,200 | — | — |
| 2017-10-24 | $20.95 | $26.04 | 1,692,400 | — | — |
| 2017-10-23 | $20.70 | $25.73 | 2,937,800 | — | — |
| 2017-10-20 | $20.40 | $25.36 | 2,868,400 | — | — |
| 2017-10-19 | $19.72 | $24.51 | 1,266,400 | — | — |
| 2017-10-18 | $19.61 | $24.37 | 2,087,700 | — | — |
| 2017-10-17 | $18.81 | $23.38 | 1,560,700 | — | — |
| 2017-10-16 | $18.77 | $23.33 | 1,772,400 | — | — |
| 2017-10-13 | $18.86 | $23.44 | 1,886,700 | — | — |
| 2017-10-12 | $19.22 | $23.89 | 2,382,500 | — | — |
| 2017-10-11 | $19.96 | $24.81 | 1,963,500 | — | — |
| 2017-10-10 | $20.75 | $25.79 | 1,299,600 | — | — |
| 2017-10-09 | $20.39 | $25.34 | 1,295,600 | — | — |
| 2017-10-06 | $21.00 | $26.10 | 1,133,200 | — | — |
| 2017-10-05 | $21.26 | $26.43 | 1,272,000 | — | — |
| 2017-10-04 | $21.08 | $26.20 | 1,608,400 | — | — |
| 2017-10-03 | $21.32 | $26.50 | 1,177,900 | — | — |
| 2017-10-02 | $21.77 | $27.06 | 1,586,600 | — | — |
| 2017-09-29 | $21.48 | $26.70 | 1,081,100 | — | — |
| 2017-09-28 | $21.38 | $26.57 | 1,122,200 | — | — |
| 2017-09-27 | $21.50 | $26.72 | 1,218,100 | — | — |
| 2017-09-26 | $21.19 | $26.34 | 1,231,000 | — | — |
| 2017-09-25 | $21.08 | $26.20 | 2,315,100 | — | — |
| 2017-09-22 | $20.50 | $25.48 | 1,715,800 | — | — |
| 2017-09-21 | $19.83 | $24.65 | 1,103,600 | — | — |
| 2017-09-20 | $20.17 | $25.07 | 1,428,100 | — | — |
| 2017-09-19 | $20.19 | $25.10 | 2,101,600 | — | — |
| 2017-09-18 | $20.19 | $25.10 | 1,743,900 | — | — |
| 2017-09-15 | $20.35 | $25.05 | 3,913,600 | — | — |
| 2017-09-14 | $20.01 | $24.63 | 2,408,300 | — | — |
| 2017-09-13 | $19.72 | $24.27 | 1,242,800 | — | — |
| 2017-09-12 | $19.47 | $23.96 | 1,660,800 | — | — |
| 2017-09-11 | $19.11 | $23.52 | 1,975,000 | — | — |
| 2017-09-08 | $18.98 | $23.36 | 2,135,900 | — | — |
| 2017-09-07 | $18.80 | $23.14 | 2,210,400 | — | — |
| 2017-09-06 | $18.51 | $22.78 | 1,886,000 | — | — |
| 2017-09-05 | $18.43 | $22.68 | 2,824,800 | — | — |
| 2017-09-01 | $18.72 | $23.04 | 3,701,200 | — | — |
| 2017-08-31 | $18.53 | $22.81 | 3,945,700 | — | — |
| 2017-08-30 | $18.80 | $23.14 | 1,661,900 | — | — |
| 2017-08-29 | $18.93 | $23.30 | 2,368,700 | — | — |
| 2017-08-28 | $19.04 | $23.43 | 3,443,800 | — | — |
| 2017-08-25 | $20.05 | $24.68 | 4,706,700 | — | — |
| 2017-08-24 | $19.12 | $23.53 | 3,489,300 | — | — |
| 2017-08-23 | $18.99 | $23.37 | 4,758,200 | — | — |
| 2017-08-22 | $18.43 | $22.68 | 16,015,900 | — | — |
| 2017-08-21 | $15.69 | $19.31 | 4,340,100 | — | — |
| 2017-08-18 | $15.84 | $19.50 | 3,005,600 | — | — |
| 2017-08-17 | $16.41 | $20.20 | 1,204,300 | — | — |
| 2017-08-16 | $16.37 | $20.15 | 1,626,400 | — | — |
| 2017-08-15 | $16.08 | $19.79 | 2,289,300 | — | — |
| 2017-08-14 | $16.96 | $20.87 | 1,236,900 | — | — |
| 2017-08-11 | $17.27 | $21.26 | 1,368,400 | — | — |
| 2017-08-10 | $16.97 | $20.89 | 2,115,800 | — | — |
| 2017-08-09 | $18.20 | $22.40 | 4,103,200 | — | — |
| 2017-08-08 | $18.96 | $23.34 | 2,655,300 | — | — |
| 2017-08-07 | $18.45 | $22.71 | 1,280,500 | — | — |
| 2017-08-04 | $18.39 | $22.63 | 962,000 | — | — |
| 2017-08-03 | $17.92 | $22.06 | 1,010,100 | — | — |
| 2017-08-02 | $18.11 | $22.29 | 1,204,500 | — | — |
| 2017-08-01 | $18.38 | $22.62 | 1,394,800 | — | — |
| 2017-07-31 | $18.04 | $22.20 | 2,182,300 | — | — |
| 2017-07-28 | $18.23 | $22.44 | 1,005,200 | — | — |
| 2017-07-27 | $18.72 | $23.04 | 1,706,500 | — | — |
| 2017-07-26 | $17.84 | $21.96 | 2,500,200 | — | — |
| 2017-07-25 | $17.66 | $21.74 | 2,134,100 | — | — |
| 2017-07-24 | $16.48 | $20.28 | 1,080,100 | — | — |
| 2017-07-21 | $17.06 | $21.00 | 671,500 | — | — |
| 2017-07-20 | $17.12 | $21.07 | 689,100 | — | — |
| 2017-07-19 | $16.88 | $20.78 | 964,600 | — | — |
| 2017-07-18 | $16.72 | $20.58 | 1,263,800 | — | — |
| 2017-07-17 | $17.34 | $21.34 | 950,900 | — | — |
| 2017-07-14 | $17.02 | $20.95 | 943,000 | — | — |
| 2017-07-13 | $17.34 | $21.34 | 1,445,500 | — | — |
| 2017-07-12 | $16.74 | $20.60 | 2,868,000 | — | — |
| 2017-07-11 | $16.70 | $20.55 | 1,736,100 | — | — |
| 2017-07-10 | $16.86 | $20.75 | 1,126,200 | — | — |
| 2017-07-07 | $17.49 | $21.53 | 999,900 | — | — |
| 2017-07-06 | $17.32 | $21.32 | 1,492,400 | — | — |
| 2017-07-05 | $17.78 | $21.88 | 1,227,500 | — | — |
| 2017-07-03 | $18.18 | $22.38 | 528,700 | — | — |
| 2017-06-30 | $17.70 | $21.78 | 1,661,300 | — | — |
| 2017-06-29 | $18.16 | $22.35 | 1,161,800 | — | — |
| 2017-06-28 | $17.76 | $21.86 | 1,640,000 | — | — |
| 2017-06-27 | $17.67 | $21.75 | 1,204,300 | — | — |
| 2017-06-26 | $17.41 | $21.43 | 947,300 | — | — |
| 2017-06-23 | $17.14 | $21.10 | 1,090,600 | — | — |
| 2017-06-22 | $16.59 | $20.42 | 1,747,100 | — | — |
| 2017-06-21 | $16.53 | $20.34 | 1,345,500 | — | — |
| 2017-06-20 | $16.90 | $20.80 | 924,000 | — | — |
| 2017-06-19 | $17.30 | $21.29 | 1,203,200 | — | — |
| 2017-06-16 | $17.38 | $21.39 | 1,464,000 | — | — |
| 2017-06-15 | $17.52 | $21.56 | 881,400 | — | — |
| 2017-06-14 | $17.58 | $21.64 | 1,044,200 | — | — |
| 2017-06-13 | $17.45 | $21.48 | 1,015,500 | — | — |
| 2017-06-12 | $17.75 | $21.60 | 2,213,500 | — | — |
| 2017-06-09 | $17.52 | $21.32 | 1,764,600 | — | — |
| 2017-06-08 | $16.89 | $20.55 | 1,776,500 | — | — |
| 2017-06-07 | $16.64 | $20.25 | 1,046,000 | — | — |
| 2017-06-06 | $16.48 | $20.05 | 1,208,600 | — | — |
| 2017-06-05 | $16.79 | $20.43 | 1,023,600 | — | — |
| 2017-06-02 | $16.80 | $20.44 | 1,309,600 | — | — |
| 2017-06-01 | $17.11 | $20.82 | 1,451,300 | — | — |
| 2017-05-31 | $16.83 | $20.48 | 1,130,500 | — | — |
| 2017-05-30 | $16.71 | $20.33 | 1,800,400 | — | — |
| 2017-05-26 | $16.73 | $20.36 | 1,613,400 | — | — |
| 2017-05-25 | $16.79 | $20.43 | 3,017,400 | — | — |
| 2017-05-24 | $16.59 | $20.19 | 4,343,400 | — | — |
| 2017-05-23 | $16.21 | $19.73 | 7,982,600 | — | — |
| 2017-05-22 | $17.65 | $21.48 | 4,124,000 | — | — |
| 2017-05-19 | $17.48 | $21.27 | 2,571,400 | — | — |
| 2017-05-18 | $17.68 | $21.51 | 2,396,000 | — | — |
| 2017-05-17 | $18.03 | $21.94 | 2,955,500 | — | — |
| 2017-05-16 | $18.65 | $22.70 | 2,605,100 | — | — |
| 2017-05-15 | $18.86 | $22.95 | 2,491,100 | — | — |
| 2017-05-12 | $19.20 | $23.36 | 2,278,800 | — | — |
| 2017-05-11 | $19.90 | $24.22 | 4,384,500 | — | — |
| 2017-05-10 | $21.62 | $26.31 | 2,187,200 | — | — |
| 2017-05-09 | $20.92 | $25.46 | 3,164,900 | — | — |
| 2017-05-08 | $20.91 | $25.45 | 1,396,500 | — | — |
| 2017-05-05 | $21.00 | $25.55 | 2,152,700 | — | — |
| 2017-05-04 | $20.27 | $24.67 | 1,323,400 | — | — |
| 2017-05-03 | $20.73 | $25.23 | 1,983,800 | — | — |
| 2017-05-02 | $20.89 | $25.42 | 1,745,500 | — | — |
| 2017-05-01 | $20.25 | $24.64 | 1,297,600 | — | — |
| 2017-04-28 | $20.62 | $25.09 | 1,627,900 | — | — |
| 2017-04-27 | $20.93 | $25.47 | 1,325,900 | — | — |
| 2017-04-26 | $20.96 | $25.51 | 2,032,200 | — | — |
| 2017-04-25 | $20.87 | $25.40 | 1,850,700 | — | — |
| 2017-04-24 | $20.82 | $25.34 | 2,031,200 | — | — |
| 2017-04-21 | $20.79 | $25.30 | 1,640,200 | — | — |
| 2017-04-20 | $20.93 | $25.47 | 1,997,000 | — | — |
| 2017-04-19 | $20.05 | $24.40 | 1,444,400 | — | — |
| 2017-04-18 | $20.07 | $24.42 | 1,209,300 | — | — |
| 2017-04-17 | $19.73 | $24.01 | 1,015,700 | — | — |
| 2017-04-13 | $19.58 | $23.83 | 1,232,600 | — | — |
| 2017-04-12 | $19.81 | $24.11 | 1,103,000 | — | — |
| 2017-04-11 | $19.95 | $24.28 | 1,811,400 | — | — |
| 2017-04-10 | $19.69 | $23.96 | 1,646,200 | — | — |
| 2017-04-07 | $19.35 | $23.55 | 1,294,400 | — | — |
| 2017-04-06 | $19.19 | $23.35 | 1,352,400 | — | — |
| 2017-04-05 | $19.09 | $23.23 | 1,835,500 | — | — |
| 2017-04-04 | $19.44 | $23.66 | 2,174,100 | — | — |
| 2017-04-03 | $20.13 | $24.50 | 2,103,100 | — | — |
| 2017-03-31 | $20.68 | $25.17 | 1,314,400 | — | — |
| 2017-03-30 | $20.82 | $25.34 | 1,565,300 | — | — |
| 2017-03-29 | $20.53 | $24.98 | 2,302,800 | — | — |
| 2017-03-28 | $20.25 | $24.64 | 12,475,600 | — | — |
| 2017-03-27 | $20.02 | $24.36 | 5,902,300 | — | — |
| 2017-03-24 | $19.27 | $23.45 | 1,093,800 | — | — |
| 2017-03-23 | $19.14 | $23.29 | 3,596,900 | — | — |
| 2017-03-22 | $18.94 | $23.05 | 2,272,500 | — | — |
| 2017-03-21 | $19.02 | $23.15 | 2,021,100 | — | — |
| 2017-03-20 | $19.58 | $23.83 | 1,899,500 | — | — |
| 2017-03-17 | $20.40 | $24.82 | 1,928,400 | — | — |
| 2017-03-16 | $20.62 | $25.09 | 1,633,300 | — | — |
| 2017-03-15 | $20.25 | $24.64 | 4,518,000 | — | — |
| 2017-03-14 | $20.01 | $24.11 | 6,837,500 | — | — |
| 2017-03-13 | $19.83 | $23.89 | 5,237,500 | — | — |
| 2017-03-10 | $20.71 | $24.95 | 3,277,900 | — | — |
| 2017-03-09 | $20.39 | $24.56 | 2,725,700 | — | — |
| 2017-03-08 | $20.61 | $24.83 | 2,096,400 | — | — |
| 2017-03-07 | $20.44 | $24.62 | 1,313,100 | — | — |
| 2017-03-06 | $20.66 | $24.89 | 1,825,700 | — | — |
| 2017-03-03 | $20.70 | $24.94 | 2,829,100 | — | — |
| 2017-03-02 | $21.19 | $25.53 | 1,731,000 | — | — |
| 2017-03-01 | $20.72 | $24.96 | 2,267,900 | — | — |
| 2017-02-28 | $21.03 | $25.34 | 2,710,200 | — | — |
| 2017-02-27 | $21.31 | $25.67 | 2,861,900 | — | — |
| 2017-02-24 | $21.57 | $25.99 | 2,242,300 | — | — |
| 2017-02-23 | $20.99 | $25.29 | 2,265,600 | — | — |
| 2017-02-22 | $22.07 | $26.59 | 1,956,000 | — | — |
| 2017-02-21 | $22.17 | $26.71 | 2,318,900 | — | — |
| 2017-02-17 | $21.46 | $25.85 | 1,728,500 | — | — |
| 2017-02-16 | $21.26 | $25.61 | 1,414,800 | — | — |
| 2017-02-15 | $21.81 | $26.28 | 768,400 | — | — |
| 2017-02-14 | $21.58 | $26.00 | 1,396,000 | — | — |
| 2017-02-13 | $21.51 | $25.91 | 1,011,700 | — | — |
| 2017-02-10 | $21.99 | $26.49 | 1,468,300 | — | — |
| 2017-02-09 | $21.66 | $26.09 | 998,400 | — | — |
| 2017-02-08 | $21.25 | $25.60 | 1,122,200 | — | — |
| 2017-02-07 | $21.01 | $25.31 | 1,211,900 | — | — |
| 2017-02-06 | $21.04 | $25.35 | 1,376,800 | — | — |
| 2017-02-03 | $20.50 | $24.70 | 2,209,500 | — | — |
| 2017-02-02 | $20.55 | $24.76 | 1,527,500 | — | — |
| 2017-02-01 | $20.88 | $25.15 | 1,063,600 | — | — |
| 2017-01-31 | $21.16 | $25.49 | 1,274,400 | — | — |
| 2017-01-30 | $20.52 | $24.72 | 854,800 | — | — |
| 2017-01-27 | $20.34 | $24.50 | 1,683,400 | — | — |
| 2017-01-26 | $20.88 | $25.15 | 1,458,300 | — | — |
| 2017-01-25 | $20.71 | $24.95 | 1,157,700 | — | — |
| 2017-01-24 | $20.50 | $24.70 | 1,923,000 | — | — |
| 2017-01-23 | $20.26 | $24.41 | 1,413,000 | — | — |
| 2017-01-20 | $20.66 | $24.89 | 1,509,600 | — | — |
| 2017-01-19 | $20.57 | $24.78 | 1,165,500 | — | — |
| 2017-01-18 | $21.29 | $25.65 | 1,346,000 | — | — |
| 2017-01-17 | $21.51 | $25.91 | 2,245,800 | — | — |
| 2017-01-13 | $20.97 | $25.26 | 1,238,700 | — | — |
| 2017-01-12 | $20.79 | $25.05 | 2,499,700 | — | — |
| 2017-01-11 | $20.38 | $24.55 | 758,800 | — | — |
| 2017-01-10 | $20.58 | $24.79 | 1,275,800 | — | — |
| 2017-01-09 | $20.58 | $24.79 | 1,228,700 | — | — |
| 2017-01-06 | $20.44 | $24.62 | 1,703,200 | — | — |
| 2017-01-05 | $20.83 | $25.09 | 3,604,900 | — | — |
| 2017-01-04 | $21.79 | $26.25 | 3,026,100 | — | — |
| 2017-01-03 | $21.12 | $25.44 | 3,921,600 | — | — |