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
- 2001-06-18 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 | $21.42 | $44.50 | 687,400 | — | — |
| 2017-12-28 | $21.41 | $44.48 | 640,700 | — | — |
| 2017-12-27 | $21.35 | $44.36 | 682,100 | — | — |
| 2017-12-26 | $21.29 | $44.23 | 502,200 | — | — |
| 2017-12-22 | $21.03 | $43.69 | 1,030,600 | — | — |
| 2017-12-21 | $21.05 | $43.74 | 1,888,400 | — | — |
| 2017-12-20 | $20.47 | $42.53 | 1,635,700 | — | — |
| 2017-12-19 | $20.19 | $41.95 | 1,055,700 | — | — |
| 2017-12-18 | $20.31 | $42.20 | 950,400 | — | — |
| 2017-12-15 | $20.15 | $41.87 | 1,324,600 | — | — |
| 2017-12-14 | $20.43 | $42.45 | 982,000 | — | — |
| 2017-12-13 | $20.55 | $42.70 | 1,634,100 | — | — |
| 2017-12-12 | $20.77 | $43.15 | 1,850,000 | — | — |
| 2017-12-11 | $20.21 | $41.99 | 1,508,200 | — | — |
| 2017-12-08 | $20.13 | $41.82 | 898,600 | — | — |
| 2017-12-07 | $19.95 | $41.45 | 1,407,600 | — | — |
| 2017-12-06 | $20.02 | $41.60 | 1,393,500 | — | — |
| 2017-12-05 | $20.35 | $42.28 | 1,448,400 | — | — |
| 2017-12-04 | $20.39 | $42.36 | 1,456,600 | — | — |
| 2017-12-01 | $20.25 | $42.07 | 2,260,700 | — | — |
| 2017-11-30 | $20.08 | $41.72 | 2,398,600 | — | — |
| 2017-11-29 | $20.13 | $41.82 | 1,243,900 | — | — |
| 2017-11-28 | $20.23 | $42.03 | 1,430,900 | — | — |
| 2017-11-27 | $20.17 | $41.91 | 1,096,100 | — | — |
| 2017-11-24 | $20.40 | $42.38 | 366,300 | — | — |
| 2017-11-22 | $20.34 | $42.26 | 1,366,900 | — | — |
| 2017-11-21 | $20.11 | $41.78 | 2,427,500 | — | — |
| 2017-11-20 | $19.81 | $41.16 | 873,800 | — | — |
| 2017-11-17 | $19.94 | $41.43 | 1,607,300 | — | — |
| 2017-11-16 | $20.00 | $41.55 | 1,121,000 | — | — |
| 2017-11-15 | $19.95 | $41.45 | 1,768,700 | — | — |
| 2017-11-14 | $20.24 | $42.05 | 1,982,700 | — | — |
| 2017-11-13 | $20.69 | $42.99 | 1,040,000 | — | — |
| 2017-11-10 | $20.89 | $43.40 | 1,992,200 | — | — |
| 2017-11-09 | $21.01 | $43.65 | 2,831,000 | — | — |
| 2017-11-08 | $20.85 | $43.32 | 1,489,100 | — | — |
| 2017-11-07 | $20.76 | $43.13 | 1,635,400 | — | — |
| 2017-11-06 | $20.85 | $43.32 | 3,308,100 | — | — |
| 2017-11-03 | $20.32 | $42.22 | 1,527,200 | — | — |
| 2017-11-02 | $20.34 | $42.26 | 2,516,700 | — | — |
| 2017-11-01 | $20.42 | $42.43 | 3,247,100 | — | — |
| 2017-10-31 | $20.31 | $41.74 | 1,660,500 | — | — |
| 2017-10-30 | $20.54 | $42.21 | 1,912,500 | — | — |
| 2017-10-27 | $20.10 | $41.31 | 2,264,900 | — | — |
| 2017-10-26 | $19.89 | $40.88 | 3,529,700 | — | — |
| 2017-10-25 | $20.46 | $42.05 | 2,975,400 | — | — |
| 2017-10-24 | $20.52 | $42.17 | 1,269,400 | — | — |
| 2017-10-23 | $20.42 | $41.97 | 1,587,600 | — | — |
| 2017-10-20 | $20.43 | $41.99 | 2,060,500 | — | — |
| 2017-10-19 | $20.26 | $41.64 | 1,328,900 | — | — |
| 2017-10-18 | $20.17 | $41.45 | 1,411,100 | — | — |
| 2017-10-17 | $20.40 | $41.93 | 1,837,600 | — | — |
| 2017-10-16 | $20.53 | $42.19 | 996,400 | — | — |
| 2017-10-13 | $20.31 | $41.74 | 1,043,200 | — | — |
| 2017-10-12 | $20.20 | $41.51 | 2,549,700 | — | — |
| 2017-10-11 | $20.30 | $41.72 | 971,600 | — | — |
| 2017-10-10 | $20.20 | $41.51 | 1,842,300 | — | — |
| 2017-10-09 | $19.94 | $40.98 | 1,800,600 | — | — |
| 2017-10-06 | $19.88 | $40.86 | 2,956,000 | — | — |
| 2017-10-05 | $20.02 | $41.14 | 1,680,300 | — | — |
| 2017-10-04 | $19.95 | $41.00 | 1,847,700 | — | — |
| 2017-10-03 | $20.10 | $41.31 | 1,113,000 | — | — |
| 2017-10-02 | $20.05 | $41.21 | 1,214,300 | — | — |
| 2017-09-29 | $20.09 | $41.29 | 1,229,800 | — | — |
| 2017-09-28 | $20.11 | $41.33 | 1,458,700 | — | — |
| 2017-09-27 | $19.96 | $41.02 | 3,690,200 | — | — |
| 2017-09-26 | $20.12 | $41.35 | 1,643,200 | — | — |
| 2017-09-25 | $20.37 | $41.86 | 1,331,000 | — | — |
| 2017-09-22 | $20.00 | $41.10 | 1,062,100 | — | — |
| 2017-09-21 | $19.86 | $40.82 | 1,268,800 | — | — |
| 2017-09-20 | $19.76 | $40.61 | 1,658,400 | — | — |
| 2017-09-19 | $19.63 | $40.34 | 902,300 | — | — |
| 2017-09-18 | $19.56 | $40.20 | 1,635,300 | — | — |
| 2017-09-15 | $19.53 | $40.14 | 1,145,400 | — | — |
| 2017-09-14 | $19.48 | $40.03 | 1,526,000 | — | — |
| 2017-09-13 | $19.37 | $39.81 | 1,345,000 | — | — |
| 2017-09-12 | $19.09 | $39.23 | 989,200 | — | — |
| 2017-09-11 | $19.03 | $39.11 | 940,000 | — | — |
| 2017-09-08 | $18.96 | $38.97 | 1,554,000 | — | — |
| 2017-09-07 | $19.23 | $39.52 | 1,629,800 | — | — |
| 2017-09-06 | $19.20 | $39.46 | 2,238,700 | — | — |
| 2017-09-05 | $19.11 | $39.27 | 1,150,600 | — | — |
| 2017-09-01 | $18.97 | $38.99 | 994,800 | — | — |
| 2017-08-31 | $18.85 | $38.74 | 1,520,300 | — | — |
| 2017-08-30 | $18.56 | $38.14 | 984,800 | — | — |
| 2017-08-29 | $18.68 | $38.39 | 1,116,800 | — | — |
| 2017-08-28 | $18.65 | $38.33 | 1,135,800 | — | — |
| 2017-08-25 | $18.73 | $38.49 | 1,422,600 | — | — |
| 2017-08-24 | $18.62 | $38.27 | 720,700 | — | — |
| 2017-08-23 | $18.64 | $38.31 | 1,378,700 | — | — |
| 2017-08-22 | $18.50 | $38.02 | 1,165,500 | — | — |
| 2017-08-21 | $18.27 | $37.55 | 1,798,600 | — | — |
| 2017-08-18 | $18.41 | $37.84 | 1,858,900 | — | — |
| 2017-08-17 | $18.10 | $37.20 | 1,978,200 | — | — |
| 2017-08-16 | $18.33 | $37.67 | 1,144,700 | — | — |
| 2017-08-15 | $18.40 | $37.82 | 1,715,300 | — | — |
| 2017-08-14 | $18.24 | $37.49 | 1,760,100 | — | — |
| 2017-08-11 | $18.35 | $37.71 | 1,435,100 | — | — |
| 2017-08-10 | $18.46 | $37.94 | 1,777,500 | — | — |
| 2017-08-09 | $18.61 | $38.25 | 2,197,800 | — | — |
| 2017-08-08 | $18.61 | $38.25 | 1,350,200 | — | — |
| 2017-08-07 | $18.91 | $38.41 | 1,445,600 | — | — |
| 2017-08-04 | $18.96 | $38.51 | 1,366,200 | — | — |
| 2017-08-03 | $18.85 | $38.29 | 1,707,700 | — | — |
| 2017-08-02 | $19.02 | $38.63 | 2,015,100 | — | — |
| 2017-08-01 | $18.63 | $37.84 | 2,499,700 | — | — |
| 2017-07-31 | $18.76 | $38.11 | 2,136,900 | — | — |
| 2017-07-28 | $18.61 | $37.80 | 3,205,200 | — | — |
| 2017-07-27 | $18.45 | $37.48 | 4,509,800 | — | — |
| 2017-07-26 | $17.87 | $36.30 | 2,377,400 | — | — |
| 2017-07-25 | $17.71 | $35.97 | 1,740,500 | — | — |
| 2017-07-24 | $17.40 | $35.34 | 1,737,600 | — | — |
| 2017-07-21 | $17.26 | $35.06 | 1,651,200 | — | — |
| 2017-07-20 | $17.49 | $35.53 | 1,832,200 | — | — |
| 2017-07-19 | $17.38 | $35.30 | 1,411,600 | — | — |
| 2017-07-18 | $17.16 | $34.86 | 1,774,600 | — | — |
| 2017-07-17 | $17.18 | $34.90 | 1,442,300 | — | — |
| 2017-07-14 | $17.17 | $34.88 | 1,616,100 | — | — |
| 2017-07-13 | $16.96 | $34.45 | 1,175,900 | — | — |
| 2017-07-12 | $16.89 | $34.31 | 1,909,000 | — | — |
| 2017-07-11 | $16.68 | $33.88 | 1,532,100 | — | — |
| 2017-07-10 | $16.49 | $33.50 | 1,688,200 | — | — |
| 2017-07-07 | $16.32 | $33.15 | 2,638,500 | — | — |
| 2017-07-06 | $16.36 | $33.23 | 2,812,600 | — | — |
| 2017-07-05 | $16.36 | $33.23 | 2,376,500 | — | — |
| 2017-07-03 | $16.73 | $33.98 | 1,003,800 | — | — |
| 2017-06-30 | $16.53 | $33.58 | 1,804,300 | — | — |
| 2017-06-29 | $16.60 | $33.72 | 1,711,400 | — | — |
| 2017-06-28 | $16.69 | $33.90 | 2,950,200 | — | — |
| 2017-06-27 | $16.57 | $33.66 | 1,775,500 | — | — |
| 2017-06-26 | $16.45 | $33.41 | 1,209,200 | — | — |
| 2017-06-23 | $16.61 | $33.74 | 1,500,000 | — | — |
| 2017-06-22 | $16.38 | $33.27 | 1,444,100 | — | — |
| 2017-06-21 | $16.29 | $33.09 | 2,816,700 | — | — |
| 2017-06-20 | $16.64 | $33.80 | 2,610,900 | — | — |
| 2017-06-19 | $17.11 | $34.76 | 2,056,400 | — | — |
| 2017-06-16 | $17.16 | $34.86 | 1,877,000 | — | — |
| 2017-06-15 | $16.92 | $34.37 | 2,264,400 | — | — |
| 2017-06-14 | $17.31 | $35.16 | 1,996,900 | — | — |
| 2017-06-13 | $17.75 | $36.06 | 2,298,700 | — | — |
| 2017-06-12 | $17.56 | $35.67 | 3,666,800 | — | — |
| 2017-06-09 | $17.53 | $35.61 | 3,013,100 | — | — |
| 2017-06-08 | $17.28 | $35.10 | 4,014,900 | — | — |
| 2017-06-07 | $17.43 | $35.41 | 4,340,400 | — | — |
| 2017-06-06 | $17.58 | $35.71 | 1,719,700 | — | — |
| 2017-06-05 | $17.32 | $35.18 | 1,502,700 | — | — |
| 2017-06-02 | $17.33 | $35.20 | 1,505,300 | — | — |
| 2017-06-01 | $17.44 | $35.43 | 1,995,400 | — | — |
| 2017-05-31 | $17.41 | $35.36 | 2,437,900 | — | — |
| 2017-05-30 | $17.57 | $35.69 | 1,491,100 | — | — |
| 2017-05-26 | $17.89 | $36.34 | 1,571,600 | — | — |
| 2017-05-25 | $17.71 | $35.97 | 2,693,900 | — | — |
| 2017-05-24 | $18.14 | $36.85 | 1,364,000 | — | — |
| 2017-05-23 | $18.22 | $37.01 | 1,130,200 | — | — |
| 2017-05-22 | $18.28 | $37.13 | 1,498,500 | — | — |
| 2017-05-19 | $18.23 | $37.03 | 1,346,000 | — | — |
| 2017-05-18 | $17.92 | $36.40 | 2,198,800 | — | — |
| 2017-05-17 | $17.90 | $36.36 | 2,205,800 | — | — |
| 2017-05-16 | $18.00 | $36.56 | 1,667,400 | — | — |
| 2017-05-15 | $17.90 | $36.36 | 1,836,000 | — | — |
| 2017-05-12 | $17.57 | $35.69 | 1,482,600 | — | — |
| 2017-05-11 | $17.57 | $35.69 | 1,487,200 | — | — |
| 2017-05-10 | $17.65 | $35.85 | 2,142,700 | — | — |
| 2017-05-09 | $17.19 | $34.92 | 1,894,100 | — | — |
| 2017-05-08 | $17.31 | $35.16 | 2,387,000 | — | — |
| 2017-05-05 | $17.20 | $34.94 | 3,204,500 | — | — |
| 2017-05-04 | $16.34 | $33.19 | 3,263,700 | — | — |
| 2017-05-03 | $16.44 | $33.39 | 1,780,600 | — | — |
| 2017-05-02 | $16.32 | $33.15 | 1,414,700 | — | — |
| 2017-05-01 | $16.38 | $33.27 | 797,500 | — | — |
| 2017-04-28 | $16.43 | $33.37 | 1,166,100 | — | — |
| 2017-04-27 | $16.42 | $33.35 | 1,756,700 | — | — |
| 2017-04-26 | $16.50 | $33.52 | 2,248,100 | — | — |
| 2017-04-25 | $16.70 | $33.92 | 1,853,700 | — | — |
| 2017-04-24 | $16.63 | $33.78 | 1,552,000 | — | — |
| 2017-04-21 | $16.34 | $33.19 | 1,920,600 | — | — |
| 2017-04-20 | $16.47 | $33.46 | 2,974,700 | — | — |
| 2017-04-19 | $16.37 | $33.25 | 2,059,000 | — | — |
| 2017-04-18 | $16.77 | $34.06 | 2,686,900 | — | — |
| 2017-04-17 | $17.12 | $34.78 | 1,200,100 | — | — |
| 2017-04-13 | $16.90 | $34.33 | 1,527,100 | — | — |
| 2017-04-12 | $17.29 | $35.12 | 991,400 | — | — |
| 2017-04-11 | $17.33 | $35.20 | 981,700 | — | — |
| 2017-04-10 | $17.30 | $35.14 | 774,200 | — | — |
| 2017-04-07 | $17.20 | $34.94 | 1,020,600 | — | — |
| 2017-04-06 | $17.24 | $35.02 | 1,285,200 | — | — |
| 2017-04-05 | $17.15 | $34.84 | 2,412,400 | — | — |
| 2017-04-04 | $17.44 | $35.43 | 1,319,900 | — | — |
| 2017-04-03 | $17.31 | $35.16 | 1,828,800 | — | — |
| 2017-03-31 | $17.18 | $34.90 | 1,353,400 | — | — |
| 2017-03-30 | $17.25 | $35.04 | 1,410,400 | — | — |
| 2017-03-29 | $17.33 | $35.20 | 3,394,700 | — | — |
| 2017-03-28 | $16.95 | $34.43 | 2,097,500 | — | — |
| 2017-03-27 | $16.84 | $34.21 | 1,517,000 | — | — |
| 2017-03-24 | $16.98 | $34.49 | 1,344,500 | — | — |
| 2017-03-23 | $17.01 | $34.55 | 2,735,600 | — | — |
| 2017-03-22 | $17.30 | $35.14 | 2,272,400 | — | — |
| 2017-03-21 | $17.39 | $35.32 | 1,484,100 | — | — |
| 2017-03-20 | $17.50 | $35.55 | 1,203,700 | — | — |
| 2017-03-17 | $17.50 | $35.55 | 3,731,900 | — | — |
| 2017-03-16 | $17.45 | $35.45 | 2,281,000 | — | — |
| 2017-03-15 | $17.46 | $35.47 | 3,968,000 | — | — |
| 2017-03-14 | $16.83 | $34.19 | 2,367,700 | — | — |
| 2017-03-13 | $17.27 | $35.08 | 1,162,200 | — | — |
| 2017-03-10 | $17.14 | $34.82 | 1,566,000 | — | — |
| 2017-03-09 | $16.93 | $34.39 | 2,377,400 | — | — |
| 2017-03-08 | $16.84 | $34.21 | 2,284,500 | — | — |
| 2017-03-07 | $17.42 | $35.38 | 1,852,200 | — | — |
| 2017-03-06 | $17.44 | $35.43 | 2,793,400 | — | — |
| 2017-03-03 | $17.58 | $35.71 | 2,299,400 | — | — |
| 2017-03-02 | $17.46 | $35.47 | 2,480,300 | — | — |
| 2017-03-01 | $17.74 | $36.03 | 2,607,000 | — | — |
| 2017-02-28 | $17.60 | $35.75 | 2,884,800 | — | — |
| 2017-02-27 | $17.60 | $35.75 | 2,882,100 | — | — |
| 2017-02-24 | $17.41 | $35.36 | 2,277,200 | — | — |
| 2017-02-23 | $17.66 | $35.87 | 1,886,700 | — | — |
| 2017-02-22 | $17.50 | $35.55 | 1,968,200 | — | — |
| 2017-02-21 | $17.78 | $36.12 | 1,729,200 | — | — |
| 2017-02-17 | $17.57 | $35.24 | 1,545,400 | — | — |
| 2017-02-16 | $17.70 | $35.50 | 1,895,800 | — | — |
| 2017-02-15 | $17.66 | $35.42 | 2,076,400 | — | — |
| 2017-02-14 | $17.85 | $35.80 | 1,660,200 | — | — |
| 2017-02-13 | $17.89 | $35.88 | 1,048,500 | — | — |
| 2017-02-10 | $17.90 | $35.90 | 1,950,300 | — | — |
| 2017-02-09 | $17.86 | $35.82 | 1,720,700 | — | — |
| 2017-02-08 | $17.89 | $35.88 | 2,855,100 | — | — |
| 2017-02-07 | $17.81 | $35.72 | 4,845,100 | — | — |
| 2017-02-06 | $18.78 | $37.67 | 1,874,000 | — | — |
| 2017-02-03 | $18.81 | $37.73 | 1,029,100 | — | — |
| 2017-02-02 | $18.65 | $37.41 | 1,480,400 | — | — |
| 2017-02-01 | $18.74 | $37.59 | 2,465,200 | — | — |
| 2017-01-31 | $18.67 | $37.45 | 1,619,800 | — | — |
| 2017-01-30 | $18.47 | $37.05 | 2,159,600 | — | — |
| 2017-01-27 | $18.83 | $37.77 | 1,171,000 | — | — |
| 2017-01-26 | $19.02 | $38.15 | 1,297,300 | — | — |
| 2017-01-25 | $19.14 | $38.39 | 1,449,000 | — | — |
| 2017-01-24 | $19.21 | $38.53 | 1,813,000 | — | — |
| 2017-01-23 | $18.85 | $37.81 | 1,026,800 | — | — |
| 2017-01-20 | $18.94 | $37.99 | 1,136,100 | — | — |
| 2017-01-19 | $18.80 | $37.71 | 1,196,200 | — | — |
| 2017-01-18 | $18.77 | $37.65 | 973,400 | — | — |
| 2017-01-17 | $18.98 | $38.07 | 1,839,200 | — | — |
| 2017-01-13 | $19.14 | $38.39 | 1,584,700 | — | — |
| 2017-01-12 | $18.98 | $38.07 | 1,765,900 | — | — |
| 2017-01-11 | $18.87 | $37.85 | 2,393,900 | — | — |
| 2017-01-10 | $18.53 | $37.17 | 1,839,700 | — | — |
| 2017-01-09 | $18.52 | $37.15 | 1,487,300 | — | — |
| 2017-01-06 | $18.84 | $37.79 | 1,276,000 | — | — |
| 2017-01-05 | $18.97 | $38.05 | 2,733,000 | — | — |
| 2017-01-04 | $18.56 | $37.23 | 1,913,900 | — | — |
| 2017-01-03 | $18.61 | $37.33 | 2,018,800 | — | — |