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
- 2013-10-02 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 | $20.53 | $22.40 | 1,063,000 | — | — |
| 2017-12-28 | $20.59 | $22.47 | 617,600 | — | — |
| 2017-12-27 | $20.38 | $22.24 | 298,900 | — | — |
| 2017-12-26 | $20.31 | $22.16 | 451,600 | — | — |
| 2017-12-22 | $20.19 | $22.03 | 448,000 | — | — |
| 2017-12-21 | $20.18 | $22.02 | 432,300 | — | — |
| 2017-12-20 | $20.26 | $22.11 | 819,000 | — | — |
| 2017-12-19 | $20.46 | $22.33 | 828,500 | — | — |
| 2017-12-18 | $20.80 | $22.70 | 1,238,000 | — | — |
| 2017-12-15 | $20.71 | $22.60 | 848,400 | — | — |
| 2017-12-14 | $20.48 | $22.35 | 382,100 | — | — |
| 2017-12-13 | $20.60 | $22.36 | 670,700 | — | — |
| 2017-12-12 | $20.47 | $22.22 | 442,900 | — | — |
| 2017-12-11 | $20.38 | $22.13 | 542,500 | — | — |
| 2017-12-08 | $20.37 | $22.11 | 577,200 | — | — |
| 2017-12-07 | $20.35 | $22.09 | 739,700 | — | — |
| 2017-12-06 | $20.25 | $21.98 | 706,800 | — | — |
| 2017-12-05 | $20.31 | $22.05 | 654,600 | — | — |
| 2017-12-04 | $20.57 | $22.33 | 710,700 | — | — |
| 2017-12-01 | $20.28 | $22.02 | 603,100 | — | — |
| 2017-11-30 | $20.30 | $22.04 | 793,400 | — | — |
| 2017-11-29 | $20.35 | $22.09 | 708,300 | — | — |
| 2017-11-28 | $20.29 | $22.03 | 698,000 | — | — |
| 2017-11-27 | $20.66 | $22.43 | 659,600 | — | — |
| 2017-11-24 | $20.55 | $22.31 | 197,600 | — | — |
| 2017-11-22 | $20.62 | $22.39 | 517,900 | — | — |
| 2017-11-21 | $20.52 | $22.28 | 559,500 | — | — |
| 2017-11-20 | $20.40 | $22.15 | 603,500 | — | — |
| 2017-11-17 | $20.47 | $22.22 | 442,100 | — | — |
| 2017-11-16 | $20.56 | $22.32 | 684,900 | — | — |
| 2017-11-15 | $20.33 | $22.07 | 583,600 | — | — |
| 2017-11-14 | $20.46 | $22.21 | 450,200 | — | — |
| 2017-11-13 | $20.61 | $22.38 | 683,800 | — | — |
| 2017-11-10 | $20.47 | $22.22 | 347,800 | — | — |
| 2017-11-09 | $20.45 | $22.20 | 485,100 | — | — |
| 2017-11-08 | $20.40 | $22.15 | 477,800 | — | — |
| 2017-11-07 | $20.40 | $22.15 | 698,100 | — | — |
| 2017-11-06 | $20.27 | $22.01 | 643,400 | — | — |
| 2017-11-03 | $20.02 | $21.73 | 441,800 | — | — |
| 2017-11-02 | $20.19 | $21.92 | 1,096,700 | — | — |
| 2017-11-01 | $20.04 | $21.76 | 1,695,500 | — | — |
| 2017-10-31 | $20.05 | $21.77 | 1,815,100 | — | — |
| 2017-10-30 | $20.09 | $21.81 | 587,600 | — | — |
| 2017-10-27 | $20.23 | $21.96 | 612,400 | — | — |
| 2017-10-26 | $20.11 | $21.83 | 575,700 | — | — |
| 2017-10-25 | $20.16 | $21.89 | 543,600 | — | — |
| 2017-10-24 | $20.41 | $22.16 | 765,500 | — | — |
| 2017-10-23 | $20.51 | $22.27 | 891,800 | — | — |
| 2017-10-20 | $20.47 | $22.22 | 838,400 | — | — |
| 2017-10-19 | $20.72 | $22.49 | 1,289,300 | — | — |
| 2017-10-18 | $20.98 | $22.78 | 688,300 | — | — |
| 2017-10-17 | $21.03 | $22.83 | 1,910,400 | — | — |
| 2017-10-16 | $20.96 | $22.76 | 1,399,800 | — | — |
| 2017-10-13 | $20.82 | $22.60 | 648,900 | — | — |
| 2017-10-12 | $20.77 | $22.55 | 482,500 | — | — |
| 2017-10-11 | $20.78 | $22.56 | 647,300 | — | — |
| 2017-10-10 | $20.63 | $22.40 | 458,800 | — | — |
| 2017-10-09 | $20.67 | $22.44 | 477,800 | — | — |
| 2017-10-06 | $20.75 | $22.53 | 868,400 | — | — |
| 2017-10-05 | $20.74 | $22.52 | 507,100 | — | — |
| 2017-10-04 | $20.60 | $22.36 | 446,100 | — | — |
| 2017-10-03 | $20.44 | $22.19 | 565,600 | — | — |
| 2017-10-02 | $20.33 | $22.07 | 947,500 | — | — |
| 2017-09-29 | $20.54 | $22.30 | 701,300 | — | — |
| 2017-09-28 | $20.41 | $22.16 | 826,900 | — | — |
| 2017-09-27 | $20.27 | $22.01 | 681,800 | — | — |
| 2017-09-26 | $20.56 | $22.32 | 1,027,200 | — | — |
| 2017-09-25 | $20.47 | $22.22 | 777,500 | — | — |
| 2017-09-22 | $20.35 | $22.09 | 837,200 | — | — |
| 2017-09-21 | $20.43 | $22.18 | 637,700 | — | — |
| 2017-09-20 | $20.32 | $22.06 | 950,300 | — | — |
| 2017-09-19 | $20.31 | $22.05 | 1,241,200 | — | — |
| 2017-09-18 | $20.50 | $22.26 | 939,600 | — | — |
| 2017-09-15 | $20.54 | $22.30 | 1,550,300 | — | — |
| 2017-09-14 | $20.48 | $22.23 | 1,032,700 | — | — |
| 2017-09-13 | $20.32 | $21.95 | 693,700 | — | — |
| 2017-09-12 | $20.34 | $21.97 | 664,900 | — | — |
| 2017-09-11 | $20.48 | $22.12 | 828,300 | — | — |
| 2017-09-08 | $20.35 | $21.98 | 738,200 | — | — |
| 2017-09-07 | $20.45 | $22.09 | 737,700 | — | — |
| 2017-09-06 | $20.53 | $22.17 | 1,033,800 | — | — |
| 2017-09-05 | $20.49 | $22.13 | 995,900 | — | — |
| 2017-09-01 | $20.39 | $22.02 | 975,000 | — | — |
| 2017-08-31 | $20.35 | $21.98 | 1,208,600 | — | — |
| 2017-08-30 | $20.41 | $22.04 | 715,600 | — | — |
| 2017-08-29 | $20.28 | $21.90 | 606,000 | — | — |
| 2017-08-28 | $20.34 | $21.97 | 784,600 | — | — |
| 2017-08-25 | $20.45 | $22.09 | 964,200 | — | — |
| 2017-08-24 | $20.16 | $21.77 | 1,781,000 | — | — |
| 2017-08-23 | $20.57 | $22.22 | 498,000 | — | — |
| 2017-08-22 | $20.37 | $22.00 | 791,200 | — | — |
| 2017-08-21 | $20.58 | $22.23 | 559,100 | — | — |
| 2017-08-18 | $20.45 | $22.09 | 1,312,400 | — | — |
| 2017-08-17 | $20.77 | $22.43 | 727,300 | — | — |
| 2017-08-16 | $20.87 | $22.54 | 1,102,800 | — | — |
| 2017-08-15 | $20.52 | $22.16 | 441,300 | — | — |
| 2017-08-14 | $20.63 | $22.28 | 603,300 | — | — |
| 2017-08-11 | $20.21 | $21.83 | 573,000 | — | — |
| 2017-08-10 | $20.47 | $22.11 | 671,600 | — | — |
| 2017-08-09 | $20.56 | $22.21 | 719,900 | — | — |
| 2017-08-08 | $20.73 | $22.39 | 535,700 | — | — |
| 2017-08-07 | $20.83 | $22.50 | 422,200 | — | — |
| 2017-08-04 | $21.07 | $22.76 | 909,900 | — | — |
| 2017-08-03 | $21.04 | $22.72 | 856,000 | — | — |
| 2017-08-02 | $21.03 | $22.71 | 1,358,400 | — | — |
| 2017-08-01 | $20.94 | $22.62 | 817,900 | — | — |
| 2017-07-31 | $20.89 | $22.56 | 1,095,700 | — | — |
| 2017-07-28 | $20.68 | $22.34 | 1,354,500 | — | — |
| 2017-07-27 | $20.75 | $22.41 | 1,692,100 | — | — |
| 2017-07-26 | $20.26 | $21.88 | 1,887,100 | — | — |
| 2017-07-25 | $20.04 | $21.64 | 1,685,100 | — | — |
| 2017-07-24 | $20.15 | $21.76 | 868,500 | — | — |
| 2017-07-21 | $20.17 | $21.78 | 1,030,700 | — | — |
| 2017-07-20 | $20.32 | $21.95 | 1,279,300 | — | — |
| 2017-07-19 | $20.52 | $22.16 | 1,605,100 | — | — |
| 2017-07-18 | $20.32 | $21.95 | 1,129,000 | — | — |
| 2017-07-17 | $20.61 | $22.26 | 593,800 | — | — |
| 2017-07-14 | $20.53 | $22.17 | 491,700 | — | — |
| 2017-07-13 | $20.38 | $22.01 | 760,700 | — | — |
| 2017-07-12 | $20.12 | $21.73 | 1,155,100 | — | — |
| 2017-07-11 | $19.91 | $21.50 | 806,900 | — | — |
| 2017-07-10 | $19.83 | $21.42 | 1,081,400 | — | — |
| 2017-07-07 | $20.38 | $22.01 | 915,700 | — | — |
| 2017-07-06 | $20.35 | $21.98 | 1,323,400 | — | — |
| 2017-07-05 | $20.99 | $22.67 | 1,721,600 | — | — |
| 2017-07-03 | $20.91 | $22.58 | 384,500 | — | — |
| 2017-06-30 | $20.77 | $22.43 | 801,500 | — | — |
| 2017-06-29 | $20.63 | $22.28 | 792,100 | — | — |
| 2017-06-28 | $20.75 | $22.41 | 817,100 | — | — |
| 2017-06-27 | $20.94 | $22.62 | 1,162,100 | — | — |
| 2017-06-26 | $21.11 | $22.80 | 819,100 | — | — |
| 2017-06-23 | $21.05 | $22.73 | 2,579,600 | — | — |
| 2017-06-22 | $21.11 | $22.80 | 949,100 | — | — |
| 2017-06-21 | $21.06 | $22.75 | 523,900 | — | — |
| 2017-06-20 | $21.19 | $22.89 | 702,100 | — | — |
| 2017-06-19 | $21.20 | $22.90 | 596,100 | — | — |
| 2017-06-16 | $21.23 | $22.93 | 892,400 | — | — |
| 2017-06-15 | $21.24 | $22.94 | 757,700 | — | — |
| 2017-06-14 | $21.37 | $23.08 | 846,400 | — | — |
| 2017-06-13 | $21.30 | $23.00 | 1,111,000 | — | — |
| 2017-06-12 | $21.55 | $23.16 | 1,138,300 | — | — |
| 2017-06-09 | $21.25 | $22.84 | 1,117,000 | — | — |
| 2017-06-08 | $21.11 | $22.69 | 827,800 | — | — |
| 2017-06-07 | $21.22 | $22.81 | 1,177,800 | — | — |
| 2017-06-06 | $20.73 | $22.28 | 1,031,000 | — | — |
| 2017-06-05 | $21.06 | $22.63 | 697,600 | — | — |
| 2017-06-02 | $21.32 | $22.91 | 756,700 | — | — |
| 2017-06-01 | $21.10 | $22.68 | 986,700 | — | — |
| 2017-05-31 | $20.80 | $22.36 | 1,512,800 | — | — |
| 2017-05-30 | $20.71 | $22.26 | 596,100 | — | — |
| 2017-05-26 | $20.86 | $22.42 | 342,200 | — | — |
| 2017-05-25 | $21.03 | $22.60 | 770,300 | — | — |
| 2017-05-24 | $20.99 | $22.56 | 793,900 | — | — |
| 2017-05-23 | $20.76 | $22.31 | 916,300 | — | — |
| 2017-05-22 | $20.75 | $22.30 | 618,400 | — | — |
| 2017-05-19 | $20.78 | $22.33 | 597,400 | — | — |
| 2017-05-18 | $20.61 | $22.15 | 511,900 | — | — |
| 2017-05-17 | $20.52 | $22.05 | 701,400 | — | — |
| 2017-05-16 | $20.52 | $22.05 | 1,051,000 | — | — |
| 2017-05-15 | $20.54 | $22.08 | 523,500 | — | — |
| 2017-05-12 | $20.63 | $22.17 | 662,100 | — | — |
| 2017-05-11 | $20.69 | $22.24 | 1,353,900 | — | — |
| 2017-05-10 | $21.18 | $22.76 | 1,523,800 | — | — |
| 2017-05-09 | $20.80 | $22.36 | 859,200 | — | — |
| 2017-05-08 | $20.78 | $22.33 | 614,300 | — | — |
| 2017-05-05 | $20.96 | $22.53 | 760,300 | — | — |
| 2017-05-04 | $20.63 | $22.17 | 825,000 | — | — |
| 2017-05-03 | $20.64 | $22.18 | 613,300 | — | — |
| 2017-05-02 | $20.91 | $22.47 | 729,200 | — | — |
| 2017-05-01 | $20.96 | $22.53 | 576,000 | — | — |
| 2017-04-28 | $20.80 | $22.36 | 789,100 | — | — |
| 2017-04-27 | $20.91 | $22.47 | 901,900 | — | — |
| 2017-04-26 | $21.33 | $22.93 | 1,061,300 | — | — |
| 2017-04-25 | $21.61 | $23.23 | 864,400 | — | — |
| 2017-04-24 | $21.48 | $23.09 | 930,400 | — | — |
| 2017-04-21 | $21.58 | $23.19 | 410,400 | — | — |
| 2017-04-20 | $21.53 | $23.14 | 293,000 | — | — |
| 2017-04-19 | $21.59 | $23.20 | 397,300 | — | — |
| 2017-04-18 | $21.55 | $23.16 | 392,600 | — | — |
| 2017-04-17 | $21.63 | $23.25 | 399,300 | — | — |
| 2017-04-13 | $21.32 | $22.91 | 423,100 | — | — |
| 2017-04-12 | $21.44 | $23.04 | 622,300 | — | — |
| 2017-04-11 | $21.43 | $23.03 | 681,300 | — | — |
| 2017-04-10 | $21.34 | $22.94 | 350,600 | — | — |
| 2017-04-07 | $21.22 | $22.81 | 366,300 | — | — |
| 2017-04-06 | $21.14 | $22.72 | 837,300 | — | — |
| 2017-04-05 | $20.95 | $22.52 | 721,600 | — | — |
| 2017-04-04 | $20.97 | $22.54 | 1,147,000 | — | — |
| 2017-04-03 | $20.76 | $22.31 | 819,600 | — | — |
| 2017-03-31 | $20.64 | $22.18 | 1,123,500 | — | — |
| 2017-03-30 | $20.58 | $22.12 | 1,217,500 | — | — |
| 2017-03-29 | $20.54 | $22.08 | 805,600 | — | — |
| 2017-03-28 | $20.55 | $22.09 | 1,085,800 | — | — |
| 2017-03-27 | $20.67 | $22.22 | 1,177,400 | — | — |
| 2017-03-24 | $20.90 | $22.46 | 822,600 | — | — |
| 2017-03-23 | $20.84 | $22.40 | 778,600 | — | — |
| 2017-03-22 | $20.67 | $22.22 | 768,300 | — | — |
| 2017-03-21 | $20.64 | $22.18 | 1,024,500 | — | — |
| 2017-03-20 | $20.61 | $22.15 | 946,300 | — | — |
| 2017-03-17 | $20.61 | $22.15 | 929,600 | — | — |
| 2017-03-16 | $20.50 | $22.03 | 490,300 | — | — |
| 2017-03-15 | $20.57 | $22.11 | 554,400 | — | — |
| 2017-03-14 | $20.19 | $21.70 | 598,900 | — | — |
| 2017-03-13 | $20.33 | $21.85 | 616,200 | — | — |
| 2017-03-10 | $20.40 | $21.81 | 711,700 | — | — |
| 2017-03-09 | $20.49 | $21.91 | 432,300 | — | — |
| 2017-03-08 | $20.88 | $22.33 | 770,600 | — | — |
| 2017-03-07 | $21.10 | $22.56 | 578,900 | — | — |
| 2017-03-06 | $21.11 | $22.57 | 692,800 | — | — |
| 2017-03-03 | $21.27 | $22.74 | 744,200 | — | — |
| 2017-03-02 | $21.26 | $22.73 | 1,358,600 | — | — |
| 2017-03-01 | $21.70 | $23.20 | 1,179,400 | — | — |
| 2017-02-28 | $21.81 | $23.32 | 2,085,400 | — | — |
| 2017-02-27 | $21.92 | $23.44 | 896,100 | — | — |
| 2017-02-24 | $21.78 | $23.29 | 937,000 | — | — |
| 2017-02-23 | $21.78 | $23.29 | 3,605,400 | — | — |
| 2017-02-22 | $21.60 | $23.10 | 1,186,500 | — | — |
| 2017-02-21 | $21.49 | $22.98 | 1,616,600 | — | — |
| 2017-02-17 | $21.09 | $22.55 | 1,199,600 | — | — |
| 2017-02-16 | $20.83 | $22.27 | 935,000 | — | — |
| 2017-02-15 | $20.75 | $22.19 | 1,110,100 | — | — |
| 2017-02-14 | $20.90 | $22.35 | 539,200 | — | — |
| 2017-02-13 | $20.84 | $22.28 | 843,600 | — | — |
| 2017-02-10 | $20.86 | $22.30 | 819,200 | — | — |
| 2017-02-09 | $20.57 | $21.99 | 595,700 | — | — |
| 2017-02-08 | $20.53 | $21.95 | 810,200 | — | — |
| 2017-02-07 | $20.32 | $21.73 | 577,800 | — | — |
| 2017-02-06 | $20.61 | $22.04 | 526,700 | — | — |
| 2017-02-03 | $20.46 | $21.88 | 1,079,700 | — | — |
| 2017-02-02 | $20.21 | $21.61 | 996,800 | — | — |
| 2017-02-01 | $20.04 | $21.43 | 591,900 | — | — |
| 2017-01-31 | $20.49 | $21.91 | 773,100 | — | — |
| 2017-01-30 | $20.47 | $21.89 | 833,600 | — | — |
| 2017-01-27 | $20.53 | $21.95 | 776,400 | — | — |
| 2017-01-26 | $20.71 | $22.14 | 1,030,400 | — | — |
| 2017-01-25 | $20.82 | $22.26 | 2,451,000 | — | — |
| 2017-01-24 | $20.42 | $21.83 | 426,400 | — | — |
| 2017-01-23 | $20.53 | $21.95 | 966,100 | — | — |
| 2017-01-20 | $20.24 | $21.64 | 1,418,200 | — | — |
| 2017-01-19 | $20.17 | $21.57 | 796,700 | — | — |
| 2017-01-18 | $20.29 | $21.70 | 1,041,500 | — | — |
| 2017-01-17 | $20.17 | $21.57 | 1,110,700 | — | — |
| 2017-01-13 | $19.76 | $21.13 | 893,600 | — | — |
| 2017-01-12 | $19.81 | $21.18 | 483,500 | — | — |
| 2017-01-11 | $19.78 | $21.15 | 870,000 | — | — |
| 2017-01-10 | $19.98 | $21.36 | 600,700 | — | — |
| 2017-01-09 | $19.79 | $21.16 | 782,100 | — | — |
| 2017-01-06 | $20.25 | $21.65 | 550,700 | — | — |
| 2017-01-05 | $20.26 | $21.66 | 1,298,500 | — | — |
| 2017-01-04 | $20.51 | $21.93 | 773,600 | — | — |
| 2017-01-03 | $20.36 | $21.77 | 663,600 | — | — |