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
- 2000-07-21 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 | $23.93 | $41.06 | 1,014,500 | — | — |
| 2017-12-28 | $24.15 | $41.43 | 1,652,100 | — | — |
| 2017-12-27 | $24.40 | $41.86 | 3,687,200 | — | — |
| 2017-12-26 | $25.26 | $43.15 | 3,513,400 | — | — |
| 2017-12-22 | $24.10 | $41.17 | 7,448,200 | — | — |
| 2017-12-21 | $24.42 | $41.72 | 16,914,800 | — | — |
| 2017-12-20 | $19.99 | $34.15 | 870,100 | — | — |
| 2017-12-19 | $19.99 | $34.15 | 1,136,700 | — | — |
| 2017-12-18 | $19.79 | $33.81 | 1,430,500 | — | — |
| 2017-12-15 | $19.52 | $33.35 | 1,291,000 | — | — |
| 2017-12-14 | $19.51 | $33.33 | 668,800 | — | — |
| 2017-12-13 | $19.68 | $33.62 | 885,600 | — | — |
| 2017-12-12 | $20.09 | $34.32 | 1,976,300 | — | — |
| 2017-12-11 | $20.26 | $34.61 | 1,073,000 | — | — |
| 2017-12-08 | $19.95 | $34.08 | 1,547,300 | — | — |
| 2017-12-07 | $19.65 | $33.57 | 1,701,600 | — | — |
| 2017-12-06 | $19.66 | $33.59 | 1,105,700 | — | — |
| 2017-12-05 | $19.21 | $32.82 | 1,282,700 | — | — |
| 2017-12-04 | $19.00 | $32.46 | 1,216,000 | — | — |
| 2017-12-01 | $18.95 | $32.37 | 923,500 | — | — |
| 2017-11-30 | $19.14 | $32.70 | 1,005,900 | — | — |
| 2017-11-29 | $19.27 | $32.92 | 1,207,000 | — | — |
| 2017-11-28 | $19.30 | $32.97 | 1,330,700 | — | — |
| 2017-11-27 | $19.18 | $32.77 | 785,200 | — | — |
| 2017-11-24 | $19.39 | $33.12 | 310,900 | — | — |
| 2017-11-22 | $19.35 | $33.06 | 539,200 | — | — |
| 2017-11-21 | $19.18 | $32.77 | 807,300 | — | — |
| 2017-11-20 | $18.91 | $32.30 | 1,051,400 | — | — |
| 2017-11-17 | $18.78 | $32.08 | 927,500 | — | — |
| 2017-11-16 | $18.72 | $31.98 | 912,500 | — | — |
| 2017-11-15 | $18.48 | $31.57 | 479,100 | — | — |
| 2017-11-14 | $18.59 | $31.76 | 939,400 | — | — |
| 2017-11-13 | $18.96 | $32.39 | 835,600 | — | — |
| 2017-11-10 | $19.12 | $32.66 | 719,800 | — | — |
| 2017-11-09 | $19.53 | $33.36 | 821,800 | — | — |
| 2017-11-08 | $19.87 | $33.94 | 2,346,700 | — | — |
| 2017-11-07 | $20.06 | $34.27 | 2,932,900 | — | — |
| 2017-11-06 | $20.04 | $34.23 | 1,630,300 | — | — |
| 2017-11-03 | $19.86 | $33.93 | 3,907,300 | — | — |
| 2017-11-02 | $19.21 | $32.82 | 1,658,200 | — | — |
| 2017-11-01 | $19.09 | $32.61 | 2,617,800 | — | — |
| 2017-10-31 | $19.14 | $32.70 | 3,205,500 | — | — |
| 2017-10-30 | $18.83 | $32.17 | 2,629,800 | — | — |
| 2017-10-27 | $19.23 | $32.85 | 2,612,900 | — | — |
| 2017-10-26 | $19.81 | $33.84 | 2,856,500 | — | — |
| 2017-10-25 | $19.83 | $33.88 | 2,182,500 | — | — |
| 2017-10-24 | $20.13 | $34.39 | 2,319,900 | — | — |
| 2017-10-23 | $20.07 | $34.29 | 2,201,200 | — | — |
| 2017-10-20 | $20.39 | $34.83 | 1,603,400 | — | — |
| 2017-10-19 | $20.43 | $34.90 | 2,282,900 | — | — |
| 2017-10-18 | $20.38 | $34.82 | 2,843,100 | — | — |
| 2017-10-17 | $20.31 | $34.70 | 6,343,400 | — | — |
| 2017-10-16 | $21.42 | $36.59 | 1,106,600 | — | — |
| 2017-10-13 | $22.05 | $37.67 | 1,127,300 | — | — |
| 2017-10-12 | $22.29 | $38.08 | 2,818,100 | — | — |
| 2017-10-11 | $22.39 | $38.25 | 990,800 | — | — |
| 2017-10-10 | $22.62 | $38.64 | 1,867,400 | — | — |
| 2017-10-09 | $22.51 | $38.45 | 1,151,100 | — | — |
| 2017-10-06 | $22.71 | $38.80 | 1,559,000 | — | — |
| 2017-10-05 | $22.55 | $38.52 | 1,000,500 | — | — |
| 2017-10-04 | $22.90 | $39.12 | 1,384,200 | — | — |
| 2017-10-03 | $22.91 | $39.14 | 2,040,500 | — | — |
| 2017-10-02 | $22.88 | $39.09 | 629,000 | — | — |
| 2017-09-29 | $22.61 | $38.63 | 799,100 | — | — |
| 2017-09-28 | $22.67 | $38.73 | 990,300 | — | — |
| 2017-09-27 | $22.98 | $39.26 | 1,927,200 | — | — |
| 2017-09-26 | $22.73 | $38.83 | 1,163,300 | — | — |
| 2017-09-25 | $22.78 | $38.92 | 999,800 | — | — |
| 2017-09-22 | $23.06 | $39.39 | 1,280,000 | — | — |
| 2017-09-21 | $23.07 | $39.41 | 1,667,200 | — | — |
| 2017-09-20 | $23.23 | $39.68 | 2,907,600 | — | — |
| 2017-09-19 | $23.66 | $40.42 | 1,122,400 | — | — |
| 2017-09-18 | $23.64 | $40.30 | 989,600 | — | — |
| 2017-09-15 | $23.85 | $40.65 | 1,043,100 | — | — |
| 2017-09-14 | $23.80 | $40.57 | 928,300 | — | — |
| 2017-09-13 | $23.92 | $40.77 | 674,500 | — | — |
| 2017-09-12 | $23.56 | $40.16 | 1,151,700 | — | — |
| 2017-09-11 | $23.65 | $40.31 | 858,100 | — | — |
| 2017-09-08 | $23.56 | $40.16 | 696,000 | — | — |
| 2017-09-07 | $23.54 | $40.13 | 700,700 | — | — |
| 2017-09-06 | $23.47 | $40.01 | 2,590,200 | — | — |
| 2017-09-05 | $22.74 | $38.76 | 1,639,100 | — | — |
| 2017-09-01 | $22.81 | $38.88 | 1,453,200 | — | — |
| 2017-08-31 | $22.70 | $38.69 | 1,027,800 | — | — |
| 2017-08-30 | $22.57 | $38.47 | 1,390,400 | — | — |
| 2017-08-29 | $22.37 | $38.13 | 1,478,400 | — | — |
| 2017-08-28 | $21.48 | $36.61 | 713,600 | — | — |
| 2017-08-25 | $21.63 | $36.87 | 557,100 | — | — |
| 2017-08-24 | $21.93 | $37.38 | 1,086,300 | — | — |
| 2017-08-23 | $21.67 | $36.94 | 790,800 | — | — |
| 2017-08-22 | $21.53 | $36.70 | 855,100 | — | — |
| 2017-08-21 | $21.00 | $35.80 | 1,271,700 | — | — |
| 2017-08-18 | $21.03 | $35.85 | 1,894,900 | — | — |
| 2017-08-17 | $21.03 | $35.85 | 2,352,100 | — | — |
| 2017-08-16 | $21.62 | $36.85 | 987,600 | — | — |
| 2017-08-15 | $21.27 | $36.26 | 967,800 | — | — |
| 2017-08-14 | $21.01 | $35.81 | 950,800 | — | — |
| 2017-08-11 | $20.82 | $35.49 | 1,398,000 | — | — |
| 2017-08-10 | $20.77 | $35.40 | 3,084,100 | — | — |
| 2017-08-09 | $21.40 | $36.48 | 1,913,700 | — | — |
| 2017-08-08 | $21.32 | $36.34 | 1,819,100 | — | — |
| 2017-08-07 | $20.85 | $35.54 | 1,148,600 | — | — |
| 2017-08-04 | $20.57 | $35.06 | 2,238,300 | — | — |
| 2017-08-03 | $20.06 | $34.19 | 3,699,000 | — | — |
| 2017-08-02 | $19.96 | $34.02 | 1,277,800 | — | — |
| 2017-08-01 | $20.00 | $34.09 | 1,372,800 | — | — |
| 2017-07-31 | $20.27 | $34.55 | 2,119,400 | — | — |
| 2017-07-28 | $20.02 | $34.13 | 1,264,400 | — | — |
| 2017-07-27 | $20.00 | $34.09 | 781,400 | — | — |
| 2017-07-26 | $19.77 | $33.70 | 645,000 | — | — |
| 2017-07-25 | $19.68 | $33.55 | 661,800 | — | — |
| 2017-07-24 | $19.79 | $33.73 | 502,500 | — | — |
| 2017-07-21 | $19.77 | $33.70 | 781,800 | — | — |
| 2017-07-20 | $19.79 | $33.73 | 676,200 | — | — |
| 2017-07-19 | $19.48 | $33.21 | 721,800 | — | — |
| 2017-07-18 | $19.35 | $32.98 | 897,700 | — | — |
| 2017-07-17 | $19.50 | $33.24 | 576,000 | — | — |
| 2017-07-14 | $19.36 | $33.00 | 690,400 | — | — |
| 2017-07-13 | $19.37 | $33.02 | 1,213,400 | — | — |
| 2017-07-12 | $19.37 | $33.02 | 1,331,000 | — | — |
| 2017-07-11 | $19.53 | $33.29 | 828,900 | — | — |
| 2017-07-10 | $19.16 | $32.66 | 408,100 | — | — |
| 2017-07-07 | $18.79 | $32.03 | 527,500 | — | — |
| 2017-07-06 | $18.70 | $31.88 | 784,000 | — | — |
| 2017-07-05 | $19.08 | $32.52 | 1,023,400 | — | — |
| 2017-07-03 | $18.32 | $31.23 | 458,400 | — | — |
| 2017-06-30 | $18.23 | $31.07 | 683,000 | — | — |
| 2017-06-29 | $18.19 | $31.01 | 1,596,400 | — | — |
| 2017-06-28 | $18.26 | $31.13 | 1,424,800 | — | — |
| 2017-06-27 | $18.02 | $30.72 | 1,538,000 | — | — |
| 2017-06-26 | $18.72 | $31.91 | 801,100 | — | — |
| 2017-06-23 | $18.96 | $32.32 | 585,900 | — | — |
| 2017-06-22 | $18.99 | $32.37 | 556,600 | — | — |
| 2017-06-21 | $18.81 | $32.06 | 1,147,200 | — | — |
| 2017-06-20 | $18.82 | $32.08 | 1,002,300 | — | — |
| 2017-06-19 | $19.63 | $33.46 | 1,124,500 | — | — |
| 2017-06-16 | $18.76 | $31.98 | 908,000 | — | — |
| 2017-06-15 | $19.17 | $32.68 | 562,000 | — | — |
| 2017-06-14 | $19.14 | $32.63 | 755,300 | — | — |
| 2017-06-13 | $19.10 | $32.56 | 753,900 | — | — |
| 2017-06-12 | $18.94 | $32.20 | 893,700 | — | — |
| 2017-06-09 | $18.92 | $32.17 | 890,700 | — | — |
| 2017-06-08 | $19.38 | $32.95 | 721,800 | — | — |
| 2017-06-07 | $19.55 | $33.24 | 811,200 | — | — |
| 2017-06-06 | $19.32 | $32.85 | 762,200 | — | — |
| 2017-06-05 | $19.47 | $33.10 | 1,120,700 | — | — |
| 2017-06-02 | $20.00 | $34.00 | 734,400 | — | — |
| 2017-06-01 | $19.66 | $33.43 | 715,200 | — | — |
| 2017-05-31 | $19.76 | $33.60 | 1,188,900 | — | — |
| 2017-05-30 | $20.28 | $34.48 | 517,200 | — | — |
| 2017-05-26 | $20.13 | $34.22 | 678,000 | — | — |
| 2017-05-25 | $20.32 | $34.55 | 1,131,600 | — | — |
| 2017-05-24 | $20.02 | $34.04 | 841,100 | — | — |
| 2017-05-23 | $19.52 | $33.19 | 1,978,500 | — | — |
| 2017-05-22 | $19.67 | $33.44 | 2,114,800 | — | — |
| 2017-05-19 | $18.67 | $31.74 | 1,584,000 | — | — |
| 2017-05-18 | $18.45 | $31.37 | 3,455,400 | — | — |
| 2017-05-17 | $19.11 | $32.49 | 1,880,700 | — | — |
| 2017-05-16 | $20.42 | $34.72 | 1,558,400 | — | — |
| 2017-05-15 | $20.53 | $34.90 | 1,486,800 | — | — |
| 2017-05-12 | $20.29 | $34.50 | 1,296,800 | — | — |
| 2017-05-11 | $19.96 | $33.94 | 1,075,800 | — | — |
| 2017-05-10 | $19.82 | $33.70 | 1,486,400 | — | — |
| 2017-05-09 | $19.31 | $32.83 | 1,424,700 | — | — |
| 2017-05-08 | $18.81 | $31.98 | 1,338,900 | — | — |
| 2017-05-05 | $18.80 | $31.96 | 1,568,800 | — | — |
| 2017-05-04 | $18.99 | $32.29 | 1,195,200 | — | — |
| 2017-05-03 | $19.41 | $33.00 | 1,699,100 | — | — |
| 2017-05-02 | $18.69 | $31.78 | 1,988,500 | — | — |
| 2017-05-01 | $19.07 | $32.42 | 806,400 | — | — |
| 2017-04-28 | $19.20 | $32.64 | 994,600 | — | — |
| 2017-04-27 | $19.11 | $32.49 | 2,064,100 | — | — |
| 2017-04-26 | $19.36 | $32.92 | 1,038,300 | — | — |
| 2017-04-25 | $19.45 | $33.07 | 1,202,800 | — | — |
| 2017-04-24 | $19.89 | $33.59 | 730,000 | — | — |
| 2017-04-21 | $19.69 | $33.25 | 1,152,300 | — | — |
| 2017-04-20 | $19.91 | $33.63 | 1,212,500 | — | — |
| 2017-04-19 | $20.02 | $33.81 | 921,700 | — | — |
| 2017-04-18 | $20.23 | $34.17 | 1,249,800 | — | — |
| 2017-04-17 | $20.62 | $34.82 | 1,176,600 | — | — |
| 2017-04-13 | $20.01 | $33.79 | 1,917,800 | — | — |
| 2017-04-12 | $21.27 | $35.92 | 611,900 | — | — |
| 2017-04-11 | $21.44 | $36.21 | 830,200 | — | — |
| 2017-04-10 | $21.61 | $36.50 | 703,200 | — | — |
| 2017-04-07 | $21.97 | $37.10 | 589,700 | — | — |
| 2017-04-06 | $22.01 | $37.17 | 1,501,400 | — | — |
| 2017-04-05 | $21.60 | $36.48 | 1,111,400 | — | — |
| 2017-04-04 | $22.14 | $37.39 | 727,100 | — | — |
| 2017-04-03 | $21.69 | $36.63 | 1,115,200 | — | — |
| 2017-03-31 | $22.08 | $37.29 | 914,200 | — | — |
| 2017-03-30 | $22.30 | $37.66 | 551,700 | — | — |
| 2017-03-29 | $22.63 | $38.22 | 1,058,300 | — | — |
| 2017-03-28 | $22.55 | $38.08 | 784,400 | — | — |
| 2017-03-27 | $22.38 | $37.80 | 748,600 | — | — |
| 2017-03-24 | $22.77 | $38.46 | 516,000 | — | — |
| 2017-03-23 | $22.71 | $38.35 | 890,000 | — | — |
| 2017-03-22 | $22.90 | $38.68 | 754,500 | — | — |
| 2017-03-21 | $22.98 | $38.81 | 1,703,000 | — | — |
| 2017-03-20 | $24.67 | $41.58 | 1,128,300 | — | — |
| 2017-03-17 | $23.78 | $40.08 | 795,400 | — | — |
| 2017-03-16 | $23.96 | $40.38 | 1,123,500 | — | — |
| 2017-03-15 | $23.62 | $39.81 | 1,125,600 | — | — |
| 2017-03-14 | $23.45 | $39.52 | 683,500 | — | — |
| 2017-03-13 | $23.96 | $40.38 | 853,800 | — | — |
| 2017-03-10 | $23.80 | $40.11 | 1,544,100 | — | — |
| 2017-03-09 | $24.00 | $40.45 | 2,461,600 | — | — |
| 2017-03-08 | $23.76 | $40.05 | 1,649,600 | — | — |
| 2017-03-07 | $23.51 | $39.63 | 610,200 | — | — |
| 2017-03-06 | $23.22 | $39.14 | 623,700 | — | — |
| 2017-03-03 | $23.38 | $39.41 | 905,200 | — | — |
| 2017-03-02 | $22.61 | $38.11 | 922,300 | — | — |
| 2017-03-01 | $23.25 | $39.19 | 847,500 | — | — |
| 2017-02-28 | $23.09 | $38.92 | 870,900 | — | — |
| 2017-02-27 | $23.26 | $39.20 | 884,600 | — | — |
| 2017-02-24 | $23.01 | $38.78 | 975,400 | — | — |
| 2017-02-23 | $23.25 | $39.19 | 1,442,300 | — | — |
| 2017-02-22 | $23.69 | $39.93 | 563,300 | — | — |
| 2017-02-21 | $23.75 | $40.03 | 1,129,800 | — | — |
| 2017-02-17 | $23.38 | $39.41 | 620,000 | — | — |
| 2017-02-16 | $23.39 | $39.42 | 1,022,200 | — | — |
| 2017-02-15 | $23.91 | $40.30 | 805,800 | — | — |
| 2017-02-14 | $23.78 | $40.08 | 708,100 | — | — |
| 2017-02-13 | $23.56 | $39.71 | 488,400 | — | — |
| 2017-02-10 | $23.33 | $39.32 | 890,100 | — | — |
| 2017-02-09 | $22.66 | $38.19 | 1,022,100 | — | — |
| 2017-02-08 | $22.34 | $37.65 | 1,190,200 | — | — |
| 2017-02-07 | $23.05 | $38.85 | 459,800 | — | — |
| 2017-02-06 | $22.88 | $38.56 | 740,200 | — | — |
| 2017-02-03 | $23.02 | $38.80 | 548,800 | — | — |
| 2017-02-02 | $22.95 | $38.68 | 966,700 | — | — |
| 2017-02-01 | $23.19 | $39.09 | 574,000 | — | — |
| 2017-01-31 | $22.86 | $38.53 | 984,200 | — | — |
| 2017-01-30 | $22.66 | $38.19 | 986,600 | — | — |
| 2017-01-27 | $23.16 | $39.04 | 770,200 | — | — |
| 2017-01-26 | $23.22 | $39.14 | 1,237,900 | — | — |
| 2017-01-25 | $23.73 | $40.00 | 1,463,500 | — | — |
| 2017-01-24 | $23.60 | $39.78 | 1,142,800 | — | — |
| 2017-01-23 | $23.12 | $38.97 | 1,602,700 | — | — |
| 2017-01-20 | $22.64 | $38.16 | 1,019,600 | — | — |
| 2017-01-19 | $22.03 | $37.13 | 1,330,700 | — | — |
| 2017-01-18 | $21.64 | $36.47 | 1,497,800 | — | — |
| 2017-01-17 | $21.76 | $36.68 | 2,044,400 | — | — |
| 2017-01-13 | $20.88 | $35.19 | 662,000 | — | — |
| 2017-01-12 | $20.69 | $34.87 | 1,064,500 | — | — |
| 2017-01-11 | $21.03 | $35.45 | 951,300 | — | — |
| 2017-01-10 | $20.61 | $34.74 | 1,050,300 | — | — |
| 2017-01-09 | $20.75 | $34.97 | 891,700 | — | — |
| 2017-01-06 | $20.48 | $34.52 | 661,900 | — | — |
| 2017-01-05 | $20.55 | $34.64 | 853,700 | — | — |
| 2017-01-04 | $20.21 | $34.06 | 982,200 | — | — |
| 2017-01-03 | $20.05 | $33.79 | 1,347,400 | — | — |