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
- 2000-02-23 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 | $19.15 | $78.97 | 1,087,600 | — | — |
| 2017-12-28 | $19.22 | $79.26 | 829,800 | — | — |
| 2017-12-27 | $19.12 | $78.85 | 597,900 | — | — |
| 2017-12-26 | $19.07 | $78.64 | 592,900 | — | — |
| 2017-12-22 | $18.99 | $78.31 | 801,900 | — | — |
| 2017-12-21 | $18.78 | $77.45 | 1,905,300 | — | — |
| 2017-12-20 | $18.89 | $77.90 | 1,927,400 | — | — |
| 2017-12-19 | $18.93 | $78.06 | 1,523,600 | — | — |
| 2017-12-18 | $19.73 | $81.36 | 990,000 | — | — |
| 2017-12-15 | $19.75 | $81.45 | 2,268,100 | — | — |
| 2017-12-14 | $19.34 | $79.75 | 960,300 | — | — |
| 2017-12-13 | $19.26 | $79.42 | 1,367,900 | — | — |
| 2017-12-12 | $19.12 | $78.85 | 728,900 | — | — |
| 2017-12-11 | $19.04 | $78.52 | 683,700 | — | — |
| 2017-12-08 | $19.06 | $78.60 | 757,800 | — | — |
| 2017-12-07 | $18.98 | $78.27 | 809,800 | — | — |
| 2017-12-06 | $18.93 | $78.06 | 992,000 | — | — |
| 2017-12-05 | $19.16 | $79.01 | 1,197,500 | — | — |
| 2017-12-04 | $19.41 | $80.04 | 1,205,300 | — | — |
| 2017-12-01 | $19.39 | $79.96 | 1,013,100 | — | — |
| 2017-11-30 | $19.15 | $78.97 | 1,901,000 | — | — |
| 2017-11-29 | $19.15 | $78.97 | 943,300 | — | — |
| 2017-11-28 | $19.06 | $78.60 | 1,136,300 | — | — |
| 2017-11-27 | $19.28 | $79.51 | 682,600 | — | — |
| 2017-11-24 | $19.39 | $79.96 | 417,400 | — | — |
| 2017-11-22 | $19.46 | $80.25 | 511,300 | — | — |
| 2017-11-21 | $19.47 | $80.29 | 672,100 | — | — |
| 2017-11-20 | $19.39 | $79.96 | 893,900 | — | — |
| 2017-11-17 | $19.44 | $80.17 | 1,004,800 | — | — |
| 2017-11-16 | $19.37 | $79.88 | 1,055,900 | — | — |
| 2017-11-15 | $19.18 | $79.09 | 857,800 | — | — |
| 2017-11-14 | $19.35 | $79.80 | 977,600 | — | — |
| 2017-11-13 | $19.39 | $79.96 | 852,700 | — | — |
| 2017-11-10 | $19.18 | $79.09 | 1,116,100 | — | — |
| 2017-11-09 | $18.85 | $77.73 | 1,149,800 | — | — |
| 2017-11-08 | $18.98 | $78.27 | 1,083,900 | — | — |
| 2017-11-07 | $18.94 | $78.11 | 2,539,000 | — | — |
| 2017-11-06 | $18.75 | $77.32 | 1,158,600 | — | — |
| 2017-11-03 | $18.56 | $76.54 | 1,470,700 | — | — |
| 2017-11-02 | $18.55 | $76.50 | 1,271,000 | — | — |
| 2017-11-01 | $18.49 | $76.25 | 1,203,300 | — | — |
| 2017-10-31 | $18.40 | $75.88 | 1,160,000 | — | — |
| 2017-10-30 | $18.54 | $76.46 | 862,200 | — | — |
| 2017-10-27 | $18.56 | $76.54 | 1,002,400 | — | — |
| 2017-10-26 | $18.33 | $75.59 | 954,900 | — | — |
| 2017-10-25 | $18.46 | $76.13 | 899,100 | — | — |
| 2017-10-24 | $18.55 | $76.50 | 1,043,100 | — | — |
| 2017-10-23 | $18.71 | $77.16 | 1,167,200 | — | — |
| 2017-10-20 | $18.88 | $77.86 | 1,200,500 | — | — |
| 2017-10-19 | $19.57 | $79.09 | 927,200 | — | — |
| 2017-10-18 | $19.59 | $79.18 | 911,000 | — | — |
| 2017-10-17 | $19.61 | $79.26 | 857,700 | — | — |
| 2017-10-16 | $19.60 | $79.22 | 916,300 | — | — |
| 2017-10-13 | $19.56 | $79.05 | 886,700 | — | — |
| 2017-10-12 | $19.39 | $78.37 | 748,500 | — | — |
| 2017-10-11 | $19.41 | $78.45 | 769,300 | — | — |
| 2017-10-10 | $19.42 | $78.49 | 1,088,100 | — | — |
| 2017-10-09 | $19.45 | $78.61 | 557,600 | — | — |
| 2017-10-06 | $19.38 | $78.33 | 759,100 | — | — |
| 2017-10-05 | $19.45 | $78.61 | 919,100 | — | — |
| 2017-10-04 | $19.67 | $79.50 | 626,800 | — | — |
| 2017-10-03 | $19.59 | $79.18 | 1,068,000 | — | — |
| 2017-10-02 | $19.41 | $78.45 | 784,500 | — | — |
| 2017-09-29 | $19.55 | $79.01 | 1,063,500 | — | — |
| 2017-09-28 | $19.50 | $78.81 | 932,900 | — | — |
| 2017-09-27 | $19.22 | $77.68 | 993,900 | — | — |
| 2017-09-26 | $19.39 | $78.37 | 769,300 | — | — |
| 2017-09-25 | $19.55 | $79.01 | 798,700 | — | — |
| 2017-09-22 | $19.42 | $78.49 | 668,100 | — | — |
| 2017-09-21 | $19.54 | $78.97 | 999,600 | — | — |
| 2017-09-20 | $19.76 | $79.86 | 766,200 | — | — |
| 2017-09-19 | $19.85 | $80.23 | 895,600 | — | — |
| 2017-09-18 | $20.02 | $80.91 | 845,900 | — | — |
| 2017-09-15 | $20.12 | $81.32 | 1,856,100 | — | — |
| 2017-09-14 | $19.78 | $79.94 | 717,100 | — | — |
| 2017-09-13 | $19.68 | $79.54 | 688,900 | — | — |
| 2017-09-12 | $19.91 | $80.47 | 921,800 | — | — |
| 2017-09-11 | $20.10 | $81.24 | 622,600 | — | — |
| 2017-09-08 | $19.98 | $80.75 | 755,400 | — | — |
| 2017-09-07 | $19.77 | $79.90 | 583,700 | — | — |
| 2017-09-06 | $19.72 | $79.70 | 709,700 | — | — |
| 2017-09-05 | $19.72 | $79.70 | 818,400 | — | — |
| 2017-09-01 | $19.76 | $79.86 | 571,900 | — | — |
| 2017-08-31 | $19.72 | $79.70 | 954,100 | — | — |
| 2017-08-30 | $19.60 | $79.22 | 642,300 | — | — |
| 2017-08-29 | $19.47 | $78.69 | 620,500 | — | — |
| 2017-08-28 | $19.40 | $78.41 | 575,300 | — | — |
| 2017-08-25 | $19.53 | $78.93 | 597,900 | — | — |
| 2017-08-24 | $19.36 | $78.25 | 878,600 | — | — |
| 2017-08-23 | $19.38 | $78.33 | 618,600 | — | — |
| 2017-08-22 | $19.21 | $77.64 | 772,200 | — | — |
| 2017-08-21 | $19.37 | $78.29 | 902,300 | — | — |
| 2017-08-18 | $19.00 | $76.79 | 1,201,700 | — | — |
| 2017-08-17 | $19.24 | $77.76 | 746,600 | — | — |
| 2017-08-16 | $19.29 | $77.96 | 1,185,400 | — | — |
| 2017-08-15 | $19.20 | $77.60 | 759,100 | — | — |
| 2017-08-14 | $19.27 | $77.88 | 1,497,900 | — | — |
| 2017-08-11 | $18.88 | $76.31 | 1,408,000 | — | — |
| 2017-08-10 | $18.90 | $76.39 | 1,513,600 | — | — |
| 2017-08-09 | $19.05 | $76.99 | 1,840,800 | — | — |
| 2017-08-08 | $18.98 | $76.71 | 1,545,600 | — | — |
| 2017-08-07 | $18.92 | $76.47 | 1,998,300 | — | — |
| 2017-08-04 | $18.85 | $76.18 | 1,247,000 | — | — |
| 2017-08-03 | $18.78 | $75.90 | 2,641,600 | — | — |
| 2017-08-02 | $19.20 | $77.60 | 2,862,800 | — | — |
| 2017-08-01 | $19.31 | $78.04 | 3,134,800 | — | — |
| 2017-07-31 | $19.45 | $78.61 | 2,624,600 | — | — |
| 2017-07-28 | $19.33 | $78.12 | 2,431,800 | — | — |
| 2017-07-27 | $19.22 | $77.68 | 1,905,400 | — | — |
| 2017-07-26 | $19.37 | $78.29 | 3,413,800 | — | — |
| 2017-07-25 | $19.25 | $77.80 | 3,572,800 | — | — |
| 2017-07-24 | $19.17 | $77.48 | 1,804,900 | — | — |
| 2017-07-21 | $19.25 | $77.80 | 1,312,000 | — | — |
| 2017-07-20 | $19.33 | $78.12 | 2,980,200 | — | — |
| 2017-07-19 | $19.76 | $78.29 | 2,302,600 | — | — |
| 2017-07-18 | $19.67 | $77.93 | 1,562,100 | — | — |
| 2017-07-17 | $19.72 | $78.13 | 1,150,700 | — | — |
| 2017-07-14 | $19.69 | $78.01 | 1,942,200 | — | — |
| 2017-07-13 | $19.72 | $78.13 | 2,041,100 | — | — |
| 2017-07-12 | $19.69 | $78.01 | 1,796,400 | — | — |
| 2017-07-11 | $19.37 | $76.74 | 1,477,900 | — | — |
| 2017-07-10 | $19.39 | $76.82 | 2,228,200 | — | — |
| 2017-07-07 | $19.67 | $77.93 | 2,481,000 | — | — |
| 2017-07-06 | $19.68 | $77.97 | 2,380,800 | — | — |
| 2017-07-05 | $20.42 | $80.90 | 1,364,600 | — | — |
| 2017-07-03 | $20.68 | $81.93 | 1,536,500 | — | — |
| 2017-06-30 | $20.44 | $80.98 | 1,557,000 | — | — |
| 2017-06-29 | $20.36 | $80.66 | 1,793,900 | — | — |
| 2017-06-28 | $21.25 | $84.19 | 1,246,000 | — | — |
| 2017-06-27 | $21.42 | $84.86 | 1,220,800 | — | — |
| 2017-06-26 | $21.92 | $86.84 | 985,900 | — | — |
| 2017-06-23 | $21.70 | $85.97 | 1,990,800 | — | — |
| 2017-06-22 | $21.66 | $85.81 | 1,369,800 | — | — |
| 2017-06-21 | $21.76 | $86.21 | 1,162,200 | — | — |
| 2017-06-20 | $21.69 | $85.93 | 820,600 | — | — |
| 2017-06-19 | $21.71 | $86.01 | 929,300 | — | — |
| 2017-06-16 | $21.57 | $85.46 | 2,072,400 | — | — |
| 2017-06-15 | $21.45 | $84.98 | 1,068,500 | — | — |
| 2017-06-14 | $21.46 | $85.02 | 1,046,000 | — | — |
| 2017-06-13 | $21.48 | $85.10 | 1,360,000 | — | — |
| 2017-06-12 | $21.40 | $84.78 | 1,309,100 | — | — |
| 2017-06-09 | $21.18 | $83.91 | 1,098,300 | — | — |
| 2017-06-08 | $21.11 | $83.63 | 916,300 | — | — |
| 2017-06-07 | $21.17 | $83.87 | 1,434,400 | — | — |
| 2017-06-06 | $21.10 | $83.60 | 1,222,800 | — | — |
| 2017-06-05 | $21.32 | $84.47 | 1,093,000 | — | — |
| 2017-06-02 | $21.52 | $85.26 | 1,026,300 | — | — |
| 2017-06-01 | $21.30 | $84.39 | 1,238,300 | — | — |
| 2017-05-31 | $21.14 | $83.75 | 1,558,300 | — | — |
| 2017-05-30 | $21.05 | $83.40 | 697,600 | — | — |
| 2017-05-26 | $21.12 | $83.67 | 894,200 | — | — |
| 2017-05-25 | $21.22 | $84.07 | 885,500 | — | — |
| 2017-05-24 | $21.39 | $84.74 | 1,208,200 | — | — |
| 2017-05-23 | $21.37 | $84.66 | 855,800 | — | — |
| 2017-05-22 | $21.26 | $84.23 | 1,300,400 | — | — |
| 2017-05-19 | $21.36 | $84.63 | 1,407,600 | — | — |
| 2017-05-18 | $21.25 | $84.19 | 1,818,100 | — | — |
| 2017-05-17 | $20.93 | $82.92 | 2,234,600 | — | — |
| 2017-05-16 | $20.92 | $82.88 | 1,759,400 | — | — |
| 2017-05-15 | $20.95 | $83.00 | 2,571,900 | — | — |
| 2017-05-12 | $21.50 | $85.18 | 2,594,100 | — | — |
| 2017-05-11 | $21.12 | $83.67 | 2,001,200 | — | — |
| 2017-05-10 | $20.75 | $82.21 | 1,841,000 | — | — |
| 2017-05-09 | $20.47 | $81.10 | 1,682,000 | — | — |
| 2017-05-08 | $20.62 | $81.69 | 2,465,700 | — | — |
| 2017-05-05 | $21.03 | $83.32 | 1,057,700 | — | — |
| 2017-05-04 | $20.85 | $82.60 | 1,980,100 | — | — |
| 2017-05-03 | $21.01 | $83.24 | 1,224,700 | — | — |
| 2017-05-02 | $21.25 | $84.19 | 1,464,700 | — | — |
| 2017-05-01 | $21.53 | $85.30 | 2,045,700 | — | — |
| 2017-04-28 | $21.52 | $85.26 | 2,055,100 | — | — |
| 2017-04-27 | $21.77 | $86.25 | 2,383,300 | — | — |
| 2017-04-26 | $21.58 | $85.50 | 2,021,500 | — | — |
| 2017-04-25 | $21.79 | $86.33 | 1,986,200 | — | — |
| 2017-04-24 | $21.75 | $86.17 | 2,036,900 | — | — |
| 2017-04-21 | $22.01 | $87.20 | 1,748,800 | — | — |
| 2017-04-20 | $22.04 | $87.32 | 3,499,900 | — | — |
| 2017-04-19 | $21.95 | $86.96 | 2,346,200 | — | — |
| 2017-04-18 | $22.44 | $87.36 | 2,717,800 | — | — |
| 2017-04-17 | $22.19 | $86.39 | 2,701,400 | — | — |
| 2017-04-13 | $21.74 | $84.63 | 2,382,000 | — | — |
| 2017-04-12 | $21.72 | $84.56 | 1,457,500 | — | — |
| 2017-04-11 | $21.76 | $84.71 | 1,757,900 | — | — |
| 2017-04-10 | $21.33 | $83.04 | 1,998,800 | — | — |
| 2017-04-07 | $21.20 | $82.53 | 3,661,300 | — | — |
| 2017-04-06 | $21.11 | $82.18 | 1,121,600 | — | — |
| 2017-04-05 | $20.95 | $81.56 | 1,401,800 | — | — |
| 2017-04-04 | $20.91 | $81.40 | 1,365,400 | — | — |
| 2017-04-03 | $20.74 | $80.74 | 1,871,400 | — | — |
| 2017-03-31 | $20.25 | $78.83 | 1,724,700 | — | — |
| 2017-03-30 | $20.28 | $78.95 | 1,351,900 | — | — |
| 2017-03-29 | $20.35 | $79.22 | 1,960,100 | — | — |
| 2017-03-28 | $20.23 | $78.76 | 1,734,300 | — | — |
| 2017-03-27 | $20.28 | $78.95 | 2,025,800 | — | — |
| 2017-03-24 | $20.11 | $78.29 | 1,402,800 | — | — |
| 2017-03-23 | $20.06 | $78.09 | 2,032,800 | — | — |
| 2017-03-22 | $19.91 | $77.51 | 2,188,100 | — | — |
| 2017-03-21 | $19.76 | $76.93 | 1,276,700 | — | — |
| 2017-03-20 | $19.89 | $77.43 | 1,140,800 | — | — |
| 2017-03-17 | $19.96 | $77.70 | 4,129,800 | — | — |
| 2017-03-16 | $19.91 | $77.51 | 1,644,100 | — | — |
| 2017-03-15 | $19.85 | $77.28 | 2,526,200 | — | — |
| 2017-03-14 | $19.29 | $75.10 | 935,100 | — | — |
| 2017-03-13 | $19.35 | $75.33 | 1,475,600 | — | — |
| 2017-03-10 | $19.31 | $75.17 | 1,936,900 | — | — |
| 2017-03-09 | $19.31 | $75.17 | 1,909,800 | — | — |
| 2017-03-08 | $19.69 | $76.65 | 1,447,200 | — | — |
| 2017-03-07 | $20.12 | $78.33 | 1,405,600 | — | — |
| 2017-03-06 | $20.25 | $78.83 | 1,715,400 | — | — |
| 2017-03-03 | $20.52 | $79.88 | 2,093,400 | — | — |
| 2017-03-02 | $20.27 | $78.91 | 2,017,400 | — | — |
| 2017-03-01 | $20.44 | $79.57 | 2,267,700 | — | — |
| 2017-02-28 | $20.50 | $79.81 | 2,659,000 | — | — |
| 2017-02-27 | $20.58 | $80.12 | 1,640,800 | — | — |
| 2017-02-24 | $20.20 | $78.64 | 2,741,600 | — | — |
| 2017-02-23 | $20.00 | $77.86 | 1,353,400 | — | — |
| 2017-02-22 | $20.00 | $77.86 | 1,216,600 | — | — |
| 2017-02-21 | $20.02 | $77.94 | 957,300 | — | — |
| 2017-02-17 | $19.70 | $76.69 | 1,028,600 | — | — |
| 2017-02-16 | $19.80 | $77.08 | 1,182,100 | — | — |
| 2017-02-15 | $19.53 | $76.03 | 1,095,100 | — | — |
| 2017-02-14 | $19.48 | $75.84 | 987,200 | — | — |
| 2017-02-13 | $19.59 | $76.26 | 921,300 | — | — |
| 2017-02-10 | $19.52 | $75.99 | 683,900 | — | — |
| 2017-02-09 | $19.36 | $75.37 | 906,300 | — | — |
| 2017-02-08 | $19.54 | $76.07 | 1,078,300 | — | — |
| 2017-02-07 | $19.30 | $75.13 | 896,300 | — | — |
| 2017-02-06 | $19.30 | $75.13 | 747,900 | — | — |
| 2017-02-03 | $19.26 | $74.98 | 850,300 | — | — |
| 2017-02-02 | $19.02 | $74.04 | 1,455,200 | — | — |
| 2017-02-01 | $18.93 | $73.69 | 1,600,900 | — | — |
| 2017-01-31 | $19.05 | $74.16 | 1,330,100 | — | — |
| 2017-01-30 | $18.96 | $73.81 | 1,079,700 | — | — |
| 2017-01-27 | $18.82 | $73.27 | 1,002,900 | — | — |
| 2017-01-26 | $19.10 | $74.36 | 1,175,300 | — | — |
| 2017-01-25 | $19.13 | $74.47 | 1,093,200 | — | — |
| 2017-01-24 | $19.26 | $74.98 | 1,354,800 | — | — |
| 2017-01-23 | $19.20 | $74.75 | 1,175,200 | — | — |
| 2017-01-20 | $19.02 | $74.04 | 1,133,900 | — | — |
| 2017-01-19 | $18.78 | $73.11 | 1,588,900 | — | — |
| 2017-01-18 | $19.43 | $74.12 | 1,586,200 | — | — |
| 2017-01-17 | $19.69 | $75.11 | 1,721,900 | — | — |
| 2017-01-13 | $19.21 | $73.28 | 1,193,700 | — | — |
| 2017-01-12 | $19.04 | $72.64 | 1,861,600 | — | — |
| 2017-01-11 | $18.89 | $72.06 | 2,020,000 | — | — |
| 2017-01-10 | $18.91 | $72.14 | 1,984,400 | — | — |
| 2017-01-09 | $19.18 | $73.17 | 1,875,300 | — | — |
| 2017-01-06 | $19.28 | $73.55 | 1,472,300 | — | — |
| 2017-01-05 | $19.41 | $74.05 | 2,337,800 | — | — |
| 2017-01-04 | $19.27 | $73.51 | 2,249,500 | — | — |
| 2017-01-03 | $19.06 | $72.71 | 2,045,800 | — | — |