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
- 2016-08-17 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 | $22.81 | $22.81 | 3,143,132 | — | — |
| 2017-12-28 | $22.74 | $22.74 | 4,981,050 | — | — |
| 2017-12-27 | $22.81 | $22.81 | 4,109,839 | — | — |
| 2017-12-26 | $22.84 | $22.84 | 5,351,983 | — | — |
| 2017-12-22 | $23.04 | $23.04 | 3,661,940 | — | — |
| 2017-12-21 | $23.16 | $23.16 | 3,014,143 | — | — |
| 2017-12-20 | $23.39 | $23.39 | 5,652,364 | — | — |
| 2017-12-19 | $23.39 | $23.39 | 8,377,173 | — | — |
| 2017-12-18 | $23.79 | $23.79 | 7,497,765 | — | — |
| 2017-12-15 | $22.73 | $22.73 | 5,660,560 | — | — |
| 2017-12-14 | $22.38 | $22.38 | 3,869,676 | — | — |
| 2017-12-13 | $22.50 | $22.50 | 5,821,618 | — | — |
| 2017-12-12 | $22.24 | $22.24 | 7,608,938 | — | — |
| 2017-12-11 | $22.25 | $22.25 | 4,331,828 | — | — |
| 2017-12-08 | $21.68 | $21.68 | 10,242,171 | — | — |
| 2017-12-07 | $21.30 | $21.30 | 7,163,534 | — | — |
| 2017-12-06 | $21.07 | $21.07 | 7,828,790 | — | — |
| 2017-12-05 | $20.90 | $20.90 | 6,129,126 | — | — |
| 2017-12-04 | $21.02 | $21.02 | 8,513,645 | — | — |
| 2017-12-01 | $22.44 | $22.44 | 13,801,490 | — | — |
| 2017-11-30 | $21.96 | $21.96 | 30,164,591 | — | — |
| 2017-11-29 | $21.89 | $21.89 | 8,493,334 | — | — |
| 2017-11-28 | $23.17 | $23.17 | 8,104,585 | — | — |
| 2017-11-27 | $22.99 | $22.99 | 5,748,216 | — | — |
| 2017-11-24 | $22.72 | $22.72 | 2,993,120 | — | — |
| 2017-11-22 | $22.67 | $22.67 | 5,280,006 | — | — |
| 2017-11-21 | $23.08 | $23.08 | 6,649,358 | — | — |
| 2017-11-20 | $22.81 | $22.81 | 4,439,438 | — | — |
| 2017-11-17 | $22.87 | $22.87 | 3,988,332 | — | — |
| 2017-11-16 | $22.82 | $22.82 | 4,502,864 | — | — |
| 2017-11-15 | $22.53 | $22.53 | 5,543,329 | — | — |
| 2017-11-14 | $22.87 | $22.87 | 4,054,965 | — | — |
| 2017-11-13 | $22.96 | $22.96 | 3,760,998 | — | — |
| 2017-11-10 | $23.18 | $23.18 | 2,737,992 | — | — |
| 2017-11-09 | $22.98 | $22.98 | 4,332,897 | — | — |
| 2017-11-08 | $23.10 | $23.10 | 3,046,212 | — | — |
| 2017-11-07 | $23.15 | $23.15 | 3,366,904 | — | — |
| 2017-11-06 | $22.88 | $22.88 | 4,700,267 | — | — |
| 2017-11-03 | $22.70 | $22.70 | 3,463,467 | — | — |
| 2017-11-02 | $22.97 | $22.97 | 3,752,446 | — | — |
| 2017-11-01 | $23.13 | $23.13 | 3,965,171 | — | — |
| 2017-10-31 | $23.23 | $23.23 | 7,310,339 | — | — |
| 2017-10-30 | $23.34 | $23.34 | 2,744,762 | — | — |
| 2017-10-27 | $23.54 | $23.54 | 3,460,973 | — | — |
| 2017-10-26 | $23.29 | $23.29 | 2,828,142 | — | — |
| 2017-10-25 | $23.18 | $23.18 | 4,773,314 | — | — |
| 2017-10-24 | $23.36 | $23.36 | 3,689,020 | — | — |
| 2017-10-23 | $23.21 | $23.21 | 4,089,172 | — | — |
| 2017-10-20 | $23.08 | $23.08 | 4,080,620 | — | — |
| 2017-10-19 | $22.91 | $22.91 | 5,617,088 | — | — |
| 2017-10-18 | $22.83 | $22.83 | 7,860,859 | — | — |
| 2017-10-17 | $22.73 | $22.73 | 3,295,639 | — | — |
| 2017-10-16 | $22.76 | $22.76 | 4,104,850 | — | — |
| 2017-10-13 | $22.64 | $22.64 | 3,269,627 | — | — |
| 2017-10-12 | $22.53 | $22.53 | 4,101,287 | — | — |
| 2017-10-11 | $22.27 | $22.27 | 4,204,977 | — | — |
| 2017-10-10 | $22.19 | $22.19 | 3,383,651 | — | — |
| 2017-10-09 | $22.24 | $22.24 | 2,616,842 | — | — |
| 2017-10-06 | $22.18 | $22.18 | 4,832,820 | — | — |
| 2017-10-05 | $22.18 | $22.18 | 4,806,095 | — | — |
| 2017-10-04 | $21.95 | $21.95 | 4,130,149 | — | — |
| 2017-10-03 | $21.97 | $21.97 | 4,300,828 | — | — |
| 2017-10-02 | $21.87 | $21.87 | 5,107,902 | — | — |
| 2017-09-29 | $21.67 | $21.67 | 4,027,884 | — | — |
| 2017-09-28 | $21.65 | $21.65 | 3,929,539 | — | — |
| 2017-09-27 | $21.64 | $21.64 | 4,617,956 | — | — |
| 2017-09-26 | $21.36 | $21.36 | 8,079,642 | — | — |
| 2017-09-25 | $21.31 | $21.31 | 5,187,718 | — | — |
| 2017-09-22 | $21.61 | $21.61 | 3,148,477 | — | — |
| 2017-09-21 | $21.50 | $21.50 | 2,662,808 | — | — |
| 2017-09-20 | $21.56 | $21.56 | 5,695,123 | — | — |
| 2017-09-19 | $21.56 | $21.56 | 3,352,294 | — | — |
| 2017-09-18 | $21.57 | $21.57 | 3,515,847 | — | — |
| 2017-09-15 | $21.60 | $21.60 | 12,313,125 | — | — |
| 2017-09-14 | $21.71 | $21.71 | 5,563,996 | — | — |
| 2017-09-13 | $21.53 | $21.53 | 4,696,704 | — | — |
| 2017-09-12 | $21.40 | $21.40 | 4,059,953 | — | — |
| 2017-09-11 | $21.18 | $21.18 | 5,352,340 | — | — |
| 2017-09-08 | $20.84 | $20.84 | 4,231,701 | — | — |
| 2017-09-07 | $20.90 | $20.90 | 7,320,316 | — | — |
| 2017-09-06 | $20.96 | $20.96 | 7,478,880 | — | — |
| 2017-09-05 | $20.99 | $20.99 | 5,303,880 | — | — |
| 2017-09-01 | $20.98 | $20.98 | 4,858,475 | — | — |
| 2017-08-31 | $21.03 | $21.03 | 4,385,990 | — | — |
| 2017-08-30 | $20.83 | $20.83 | 3,611,698 | — | — |
| 2017-08-29 | $20.47 | $20.47 | 2,672,428 | — | — |
| 2017-08-28 | $20.43 | $20.43 | 3,551,479 | — | — |
| 2017-08-25 | $20.13 | $20.13 | 8,583,128 | — | — |
| 2017-08-24 | $19.62 | $19.62 | 3,006,304 | — | — |
| 2017-08-23 | $19.42 | $19.42 | 3,052,626 | — | — |
| 2017-08-22 | $19.28 | $19.28 | 3,897,113 | — | — |
| 2017-08-21 | $18.82 | $18.82 | 2,904,752 | — | — |
| 2017-08-18 | $18.75 | $18.75 | 1,365,789 | — | — |
| 2017-08-17 | $18.63 | $18.63 | 1,649,779 | — | — |
| 2017-08-16 | $18.86 | $18.86 | 2,090,908 | — | — |
| 2017-08-15 | $18.58 | $18.58 | 2,929,338 | — | — |
| 2017-08-14 | $19.01 | $19.01 | 10,181,240 | — | — |
| 2017-08-11 | $17.69 | $17.69 | 2,807,119 | — | — |
| 2017-08-10 | $17.73 | $17.73 | 1,715,699 | — | — |
| 2017-08-09 | $17.99 | $17.99 | 1,875,688 | — | — |
| 2017-08-08 | $18.09 | $18.09 | 1,850,746 | — | — |
| 2017-08-07 | $18.09 | $18.09 | 1,465,916 | — | — |
| 2017-08-04 | $18.07 | $18.07 | 1,564,261 | — | — |
| 2017-08-03 | $17.96 | $17.96 | 1,309,134 | — | — |
| 2017-08-02 | $17.92 | $17.92 | 2,658,888 | — | — |
| 2017-08-01 | $18.09 | $18.09 | 2,052,781 | — | — |
| 2017-07-31 | $18.04 | $18.04 | 2,475,381 | — | — |
| 2017-07-28 | $17.88 | $17.88 | 1,592,411 | — | — |
| 2017-07-27 | $17.83 | $17.83 | 2,235,576 | — | — |
| 2017-07-26 | $17.97 | $17.97 | 3,224,374 | — | — |
| 2017-07-25 | $17.88 | $17.88 | 2,188,541 | — | — |
| 2017-07-24 | $17.87 | $17.87 | 2,049,218 | — | — |
| 2017-07-21 | $17.86 | $17.86 | 2,195,667 | — | — |
| 2017-07-20 | $17.94 | $17.94 | 2,800,349 | — | — |
| 2017-07-19 | $17.86 | $17.86 | 6,733,095 | — | — |
| 2017-07-18 | $17.60 | $17.60 | 2,908,315 | — | — |
| 2017-07-17 | $17.66 | $17.66 | 4,002,585 | — | — |
| 2017-07-14 | $17.18 | $17.18 | 1,488,721 | — | — |
| 2017-07-13 | $17.20 | $17.20 | 2,745,475 | — | — |
| 2017-07-12 | $17.28 | $17.28 | 3,663,721 | — | — |
| 2017-07-11 | $17.27 | $17.27 | 3,818,010 | — | — |
| 2017-07-10 | $17.26 | $17.26 | 2,479,301 | — | — |
| 2017-07-07 | $17.26 | $17.26 | 1,986,862 | — | — |
| 2017-07-06 | $17.07 | $17.07 | 4,698,486 | — | — |
| 2017-07-05 | $17.06 | $17.06 | 3,322,363 | — | — |
| 2017-07-03 | $16.94 | $16.94 | 2,397,703 | — | — |
| 2017-06-30 | $17.15 | $17.15 | 2,801,061 | — | — |
| 2017-06-29 | $17.06 | $17.06 | 6,447,679 | — | — |
| 2017-06-28 | $17.60 | $17.60 | 5,792,756 | — | — |
| 2017-06-27 | $17.39 | $17.39 | 5,902,860 | — | — |
| 2017-06-26 | $17.81 | $17.81 | 3,548,985 | — | — |
| 2017-06-23 | $17.85 | $17.85 | 23,029,564 | — | — |
| 2017-06-22 | $17.84 | $17.84 | 3,034,097 | — | — |
| 2017-06-21 | $17.77 | $17.77 | 3,823,711 | — | — |
| 2017-06-20 | $17.46 | $17.46 | 3,163,443 | — | — |
| 2017-06-19 | $17.59 | $17.59 | 2,799,636 | — | — |
| 2017-06-16 | $17.43 | $17.43 | 6,409,553 | — | — |
| 2017-06-15 | $17.36 | $17.36 | 7,071,602 | — | — |
| 2017-06-14 | $17.45 | $17.45 | 4,065,655 | — | — |
| 2017-06-13 | $17.63 | $17.63 | 6,109,528 | — | — |
| 2017-06-12 | $17.47 | $17.47 | 9,134,004 | — | — |
| 2017-06-09 | $17.56 | $17.56 | 13,264,510 | — | — |
| 2017-06-08 | $18.27 | $18.27 | 12,860,082 | — | — |
| 2017-06-07 | $19.04 | $19.04 | 5,694,767 | — | — |
| 2017-06-06 | $18.84 | $18.84 | 5,250,431 | — | — |
| 2017-06-05 | $18.69 | $18.69 | 9,112,269 | — | — |
| 2017-06-02 | $19.15 | $19.15 | 7,983,078 | — | — |
| 2017-06-01 | $19.44 | $19.44 | 8,742,048 | — | — |
| 2017-05-31 | $19.47 | $19.47 | 33,497,644 | — | — |
| 2017-05-30 | $19.29 | $19.29 | 8,069,309 | — | — |
| 2017-05-26 | $19.31 | $19.31 | 3,119,259 | — | — |
| 2017-05-25 | $19.27 | $19.27 | 6,005,125 | — | — |
| 2017-05-24 | $19.10 | $19.10 | 4,219,943 | — | — |
| 2017-05-23 | $18.91 | $18.91 | 5,048,039 | — | — |
| 2017-05-22 | $18.91 | $18.91 | 8,428,127 | — | — |
| 2017-05-19 | $18.22 | $18.22 | 2,515,646 | — | — |
| 2017-05-18 | $18.15 | $18.15 | 5,006,706 | — | — |
| 2017-05-17 | $18.21 | $18.21 | 4,093,804 | — | — |
| 2017-05-16 | $18.67 | $18.67 | 4,190,368 | — | — |
| 2017-05-15 | $18.60 | $18.60 | 5,009,200 | — | — |
| 2017-05-12 | $18.23 | $18.23 | 21,295,692 | — | — |
| 2017-05-11 | $18.55 | $18.55 | 4,992,096 | — | — |
| 2017-05-10 | $18.80 | $18.80 | 3,982,987 | — | — |
| 2017-05-09 | $18.87 | $18.87 | 4,447,990 | — | — |
| 2017-05-08 | $18.98 | $18.98 | 7,401,202 | — | — |
| 2017-05-05 | $18.88 | $18.88 | 5,035,924 | — | — |
| 2017-05-04 | $18.61 | $18.61 | 3,128,167 | — | — |
| 2017-05-03 | $18.57 | $18.57 | 3,095,741 | — | — |
| 2017-05-02 | $18.78 | $18.78 | 4,057,459 | — | — |
| 2017-05-01 | $18.96 | $18.96 | 6,160,839 | — | — |
| 2017-04-28 | $18.83 | $18.83 | 3,107,144 | — | — |
| 2017-04-27 | $18.92 | $18.92 | 3,114,270 | — | — |
| 2017-04-26 | $18.82 | $18.82 | 5,431,444 | — | — |
| 2017-04-25 | $18.62 | $18.62 | 7,657,755 | — | — |
| 2017-04-24 | $18.57 | $18.57 | 8,070,021 | — | — |
| 2017-04-21 | $18.08 | $18.08 | 5,961,653 | — | — |
| 2017-04-20 | $18.21 | $18.21 | 3,361,915 | — | — |
| 2017-04-19 | $18.11 | $18.11 | 2,495,336 | — | — |
| 2017-04-18 | $18.07 | $18.07 | 2,970,672 | — | — |
| 2017-04-17 | $18.03 | $18.03 | 2,295,082 | — | — |
| 2017-04-13 | $17.94 | $17.94 | 3,780,952 | — | — |
| 2017-04-12 | $17.93 | $17.93 | 4,598,359 | — | — |
| 2017-04-11 | $18.27 | $18.27 | 5,299,604 | — | — |
| 2017-04-10 | $18.22 | $18.22 | 7,153,200 | — | — |
| 2017-04-07 | $18.21 | $18.21 | 5,746,434 | — | — |
| 2017-04-06 | $18.02 | $18.02 | 6,751,980 | — | — |
| 2017-04-05 | $17.97 | $17.97 | 7,759,307 | — | — |
| 2017-04-04 | $18.01 | $18.01 | 5,680,158 | — | — |
| 2017-04-03 | $17.92 | $17.92 | 6,089,574 | — | — |
| 2017-03-31 | $17.98 | $17.98 | 6,281,632 | — | — |
| 2017-03-30 | $17.96 | $17.96 | 9,212,396 | — | — |
| 2017-03-29 | $17.93 | $17.93 | 4,949,338 | — | — |
| 2017-03-28 | $17.84 | $17.84 | 5,148,166 | — | — |
| 2017-03-27 | $17.78 | $17.78 | 2,968,534 | — | — |
| 2017-03-24 | $17.78 | $17.78 | 2,713,049 | — | — |
| 2017-03-23 | $17.70 | $17.70 | 2,846,671 | — | — |
| 2017-03-22 | $17.67 | $17.67 | 2,596,888 | — | — |
| 2017-03-21 | $17.52 | $17.52 | 4,250,943 | — | — |
| 2017-03-20 | $17.98 | $17.98 | 2,417,657 | — | — |
| 2017-03-17 | $18.01 | $18.01 | 3,320,225 | — | — |
| 2017-03-16 | $17.96 | $17.96 | 4,127,299 | — | — |
| 2017-03-15 | $17.89 | $17.89 | 3,156,316 | — | — |
| 2017-03-14 | $17.82 | $17.82 | 3,095,029 | — | — |
| 2017-03-13 | $17.82 | $17.82 | 5,339,512 | — | — |
| 2017-03-10 | $17.82 | $17.82 | 2,885,154 | — | — |
| 2017-03-09 | $17.72 | $17.72 | 3,310,961 | — | — |
| 2017-03-08 | $17.83 | $17.83 | 4,431,955 | — | — |
| 2017-03-07 | $17.69 | $17.69 | 3,097,523 | — | — |
| 2017-03-06 | $17.60 | $17.60 | 4,740,888 | — | — |
| 2017-03-03 | $17.80 | $17.80 | 3,103,580 | — | — |
| 2017-03-02 | $17.81 | $17.81 | 2,517,784 | — | — |
| 2017-03-01 | $17.98 | $17.98 | 4,997,441 | — | — |
| 2017-02-28 | $17.82 | $17.82 | 4,299,403 | — | — |
| 2017-02-27 | $17.97 | $17.97 | 6,360,736 | — | — |
| 2017-02-24 | $18.03 | $18.03 | 3,058,683 | — | — |
| 2017-02-23 | $17.99 | $17.99 | 3,651,963 | — | — |
| 2017-02-22 | $18.18 | $18.18 | 3,822,285 | — | — |
| 2017-02-21 | $18.27 | $18.27 | 3,629,514 | — | — |
| 2017-02-17 | $18.13 | $18.13 | 4,980,694 | — | — |
| 2017-02-16 | $18.28 | $18.28 | 4,624,370 | — | — |
| 2017-02-15 | $18.28 | $18.28 | 2,360,289 | — | — |
| 2017-02-14 | $18.20 | $18.20 | 3,974,436 | — | — |
| 2017-02-13 | $18.19 | $18.19 | 4,565,221 | — | — |
| 2017-02-10 | $18.17 | $18.17 | 3,691,158 | — | — |
| 2017-02-09 | $18.24 | $18.24 | 3,731,423 | — | — |
| 2017-02-08 | $18.20 | $18.20 | 4,484,691 | — | — |
| 2017-02-07 | $18.20 | $18.20 | 3,279,248 | — | — |
| 2017-02-06 | $18.14 | $18.14 | 5,024,522 | — | — |
| 2017-02-03 | $18.06 | $18.06 | 2,343,542 | — | — |
| 2017-02-02 | $17.95 | $17.95 | 3,918,137 | — | — |
| 2017-02-01 | $17.71 | $17.71 | 5,165,626 | — | — |
| 2017-01-31 | $17.68 | $17.68 | 4,879,854 | — | — |
| 2017-01-30 | $17.52 | $17.52 | 5,309,581 | — | — |
| 2017-01-27 | $17.55 | $17.55 | 10,710,024 | — | — |
| 2017-01-26 | $16.73 | $16.73 | 5,667,330 | — | — |
| 2017-01-25 | $16.86 | $16.86 | 5,854,400 | — | — |
| 2017-01-24 | $16.77 | $16.77 | 7,179,925 | — | — |
| 2017-01-23 | $16.36 | $16.36 | 3,911,010 | — | — |
| 2017-01-20 | $16.63 | $16.63 | 3,960,183 | — | — |
| 2017-01-19 | $16.50 | $16.50 | 4,574,485 | — | — |
| 2017-01-18 | $16.44 | $16.44 | 2,487,496 | — | — |
| 2017-01-17 | $16.26 | $16.26 | 4,932,234 | — | — |
| 2017-01-13 | $16.33 | $16.33 | 5,908,561 | — | — |
| 2017-01-12 | $16.18 | $16.18 | 3,034,453 | — | — |
| 2017-01-11 | $16.16 | $16.16 | 3,199,788 | — | — |
| 2017-01-10 | $15.99 | $15.99 | 5,933,148 | — | — |
| 2017-01-09 | $15.85 | $15.85 | 5,008,487 | — | — |
| 2017-01-06 | $15.94 | $15.94 | 4,745,520 | — | — |
| 2017-01-05 | $15.51 | $15.51 | 2,956,062 | — | — |
| 2017-01-04 | $15.44 | $15.44 | 7,486,007 | — | — |
| 2017-01-03 | $15.31 | $15.31 | 5,804,515 | — | — |