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
- 2016-11-01 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 | $20.90 | $21.21 | 3,508,282 | — | — |
| 2017-12-28 | $21.18 | $21.50 | 3,162,200 | — | — |
| 2017-12-27 | $20.97 | $21.28 | 2,443,305 | — | — |
| 2017-12-26 | $20.76 | $21.07 | 2,592,482 | — | — |
| 2017-12-22 | $20.58 | $20.88 | 3,583,653 | — | — |
| 2017-12-21 | $20.55 | $20.86 | 4,671,580 | — | — |
| 2017-12-20 | $20.04 | $20.34 | 4,180,494 | — | — |
| 2017-12-19 | $19.65 | $19.95 | 3,364,842 | — | — |
| 2017-12-18 | $19.64 | $19.93 | 3,746,131 | — | — |
| 2017-12-15 | $19.40 | $19.69 | 8,691,551 | — | — |
| 2017-12-14 | $19.16 | $19.45 | 4,002,237 | — | — |
| 2017-12-13 | $19.31 | $19.60 | 5,150,148 | — | — |
| 2017-12-12 | $18.90 | $19.19 | 2,765,002 | — | — |
| 2017-12-11 | $18.73 | $19.01 | 3,115,908 | — | — |
| 2017-12-08 | $18.77 | $19.05 | 2,087,574 | — | — |
| 2017-12-07 | $18.86 | $19.14 | 2,794,863 | — | — |
| 2017-12-06 | $18.50 | $18.78 | 6,614,670 | — | — |
| 2017-12-05 | $18.58 | $18.86 | 3,104,824 | — | — |
| 2017-12-04 | $18.96 | $19.25 | 5,313,930 | — | — |
| 2017-12-01 | $18.79 | $19.07 | 3,457,165 | — | — |
| 2017-11-30 | $18.87 | $19.15 | 4,320,413 | — | — |
| 2017-11-29 | $18.46 | $18.73 | 4,220,657 | — | — |
| 2017-11-28 | $18.58 | $18.86 | 4,545,874 | — | — |
| 2017-11-27 | $18.11 | $18.38 | 5,965,930 | — | — |
| 2017-11-24 | $18.40 | $18.67 | 2,536,802 | — | — |
| 2017-11-22 | $18.21 | $18.49 | 2,182,505 | — | — |
| 2017-11-21 | $18.21 | $18.48 | 4,271,774 | — | — |
| 2017-11-20 | $18.32 | $18.59 | 2,622,214 | — | — |
| 2017-11-17 | $18.29 | $18.56 | 2,492,205 | — | — |
| 2017-11-16 | $18.20 | $18.47 | 2,890,055 | — | — |
| 2017-11-15 | $17.91 | $18.18 | 5,541,348 | — | — |
| 2017-11-14 | $17.79 | $18.06 | 5,855,090 | — | — |
| 2017-11-13 | $18.24 | $18.52 | 3,696,840 | — | — |
| 2017-11-10 | $18.59 | $18.87 | 3,112,257 | — | — |
| 2017-11-09 | $18.75 | $19.03 | 3,883,182 | — | — |
| 2017-11-08 | $19.00 | $19.29 | 5,431,551 | — | — |
| 2017-11-07 | $19.23 | $19.52 | 4,940,204 | — | — |
| 2017-11-06 | $19.64 | $19.93 | 5,641,886 | — | — |
| 2017-11-03 | $19.43 | $19.72 | 3,540,360 | — | — |
| 2017-11-02 | $19.36 | $19.65 | 4,343,754 | — | — |
| 2017-11-01 | $19.26 | $19.51 | 5,475,235 | — | — |
| 2017-10-31 | $19.26 | $19.51 | 3,910,305 | — | — |
| 2017-10-30 | $19.00 | $19.24 | 3,812,114 | — | — |
| 2017-10-27 | $18.87 | $19.11 | 3,817,199 | — | — |
| 2017-10-26 | $18.86 | $19.09 | 6,581,288 | — | — |
| 2017-10-25 | $19.06 | $19.30 | 5,460,239 | — | — |
| 2017-10-24 | $18.66 | $18.89 | 10,369,799 | — | — |
| 2017-10-23 | $18.67 | $18.91 | 16,534,068 | — | — |
| 2017-10-20 | $20.84 | $21.10 | 5,524,918 | — | — |
| 2017-10-19 | $20.46 | $20.72 | 3,753,042 | — | — |
| 2017-10-18 | $20.62 | $20.88 | 3,161,678 | — | — |
| 2017-10-17 | $20.58 | $20.84 | 2,857,716 | — | — |
| 2017-10-16 | $20.84 | $21.10 | 4,455,768 | — | — |
| 2017-10-13 | $20.83 | $21.09 | 11,785,291 | — | — |
| 2017-10-12 | $21.13 | $21.40 | 4,723,218 | — | — |
| 2017-10-11 | $20.97 | $21.24 | 9,011,292 | — | — |
| 2017-10-10 | $21.00 | $21.27 | 3,325,330 | — | — |
| 2017-10-09 | $21.00 | $21.27 | 4,888,305 | — | — |
| 2017-10-06 | $20.78 | $21.04 | 3,666,978 | — | — |
| 2017-10-05 | $20.59 | $20.85 | 4,766,772 | — | — |
| 2017-10-04 | $20.53 | $20.79 | 5,070,082 | — | — |
| 2017-10-03 | $20.04 | $20.29 | 7,913,585 | — | — |
| 2017-10-02 | $19.88 | $20.13 | 7,399,548 | — | — |
| 2017-09-29 | $19.08 | $19.32 | 10,982,679 | — | — |
| 2017-09-28 | $19.95 | $20.20 | 2,539,018 | — | — |
| 2017-09-27 | $20.23 | $20.48 | 3,817,590 | — | — |
| 2017-09-26 | $20.15 | $20.40 | 4,418,474 | — | — |
| 2017-09-25 | $20.04 | $20.29 | 5,910,771 | — | — |
| 2017-09-22 | $20.10 | $20.35 | 4,887,522 | — | — |
| 2017-09-21 | $20.54 | $20.80 | 4,972,804 | — | — |
| 2017-09-20 | $20.09 | $20.34 | 3,971,202 | — | — |
| 2017-09-19 | $19.89 | $20.14 | 5,545,521 | — | — |
| 2017-09-18 | $19.43 | $19.68 | 2,477,470 | — | — |
| 2017-09-15 | $19.43 | $19.68 | 14,270,324 | — | — |
| 2017-09-14 | $19.45 | $19.69 | 3,099,869 | — | — |
| 2017-09-13 | $19.36 | $19.61 | 2,974,554 | — | — |
| 2017-09-12 | $19.29 | $19.54 | 2,531,194 | — | — |
| 2017-09-11 | $19.16 | $19.40 | 4,031,838 | — | — |
| 2017-09-08 | $18.73 | $18.96 | 5,446,678 | — | — |
| 2017-09-07 | $18.60 | $18.84 | 3,249,829 | — | — |
| 2017-09-06 | $18.67 | $18.90 | 5,978,449 | — | — |
| 2017-09-05 | $18.70 | $18.94 | 6,781,191 | — | — |
| 2017-09-01 | $19.56 | $19.81 | 3,814,330 | — | — |
| 2017-08-31 | $19.53 | $19.78 | 4,185,058 | — | — |
| 2017-08-30 | $19.48 | $19.72 | 1,885,062 | — | — |
| 2017-08-29 | $19.44 | $19.68 | 2,195,154 | — | — |
| 2017-08-28 | $19.30 | $19.54 | 2,124,086 | — | — |
| 2017-08-25 | $19.36 | $19.61 | 2,401,186 | — | — |
| 2017-08-24 | $19.53 | $19.78 | 2,973,642 | — | — |
| 2017-08-23 | $19.61 | $19.85 | 2,630,429 | — | — |
| 2017-08-22 | $19.70 | $19.95 | 4,621,898 | — | — |
| 2017-08-21 | $18.77 | $19.01 | 3,512,846 | — | — |
| 2017-08-18 | $18.63 | $18.86 | 3,400,180 | — | — |
| 2017-08-17 | $18.62 | $18.85 | 2,161,119 | — | — |
| 2017-08-16 | $19.05 | $19.29 | 4,596,730 | — | — |
| 2017-08-15 | $18.98 | $19.22 | 4,025,057 | — | — |
| 2017-08-14 | $18.83 | $19.07 | 2,427,135 | — | — |
| 2017-08-11 | $18.40 | $18.63 | 3,000,374 | — | — |
| 2017-08-10 | $18.42 | $18.65 | 3,593,433 | — | — |
| 2017-08-09 | $18.90 | $19.14 | 3,354,279 | — | — |
| 2017-08-08 | $19.16 | $19.40 | 4,665,582 | — | — |
| 2017-08-07 | $19.43 | $19.68 | 3,751,999 | — | — |
| 2017-08-04 | $19.27 | $19.51 | 2,951,082 | — | — |
| 2017-08-03 | $19.42 | $19.67 | 6,384,254 | — | — |
| 2017-08-02 | $19.08 | $19.32 | 6,563,684 | — | — |
| 2017-08-01 | $19.25 | $19.44 | 4,228,872 | — | — |
| 2017-07-31 | $19.01 | $19.20 | 3,201,059 | — | — |
| 2017-07-28 | $19.13 | $19.33 | 2,495,204 | — | — |
| 2017-07-27 | $19.26 | $19.46 | 4,363,184 | — | — |
| 2017-07-26 | $19.62 | $19.82 | 3,918,259 | — | — |
| 2017-07-25 | $19.88 | $20.08 | 6,073,250 | — | — |
| 2017-07-24 | $19.30 | $19.50 | 7,415,587 | — | — |
| 2017-07-21 | $19.33 | $19.53 | 4,952,853 | — | — |
| 2017-07-20 | $18.98 | $19.17 | 7,933,145 | — | — |
| 2017-07-19 | $19.26 | $19.46 | 2,918,482 | — | — |
| 2017-07-18 | $19.08 | $19.27 | 3,658,372 | — | — |
| 2017-07-17 | $19.13 | $19.33 | 5,603,158 | — | — |
| 2017-07-14 | $18.70 | $18.89 | 3,421,696 | — | — |
| 2017-07-13 | $18.75 | $18.94 | 5,811,667 | — | — |
| 2017-07-12 | $18.55 | $18.74 | 3,638,160 | — | — |
| 2017-07-11 | $18.42 | $18.61 | 5,650,493 | — | — |
| 2017-07-10 | $18.27 | $18.46 | 7,051,510 | — | — |
| 2017-07-07 | $17.74 | $17.92 | 4,078,260 | — | — |
| 2017-07-06 | $17.58 | $17.75 | 5,794,976 | — | — |
| 2017-07-05 | $17.63 | $17.81 | 7,358,342 | — | — |
| 2017-07-03 | $17.52 | $17.69 | 4,411,562 | — | — |
| 2017-06-30 | $17.37 | $17.55 | 9,985,771 | — | — |
| 2017-06-29 | $17.50 | $17.68 | 7,859,599 | — | — |
| 2017-06-28 | $17.71 | $17.89 | 14,174,610 | — | — |
| 2017-06-27 | $16.75 | $16.92 | 27,554,824 | — | — |
| 2017-06-26 | $18.41 | $18.60 | 26,356,970 | — | — |
| 2017-06-23 | $19.59 | $19.78 | 6,684,174 | — | — |
| 2017-06-22 | $19.40 | $19.60 | 3,689,146 | — | — |
| 2017-06-21 | $19.42 | $19.61 | 4,138,896 | — | — |
| 2017-06-20 | $20.25 | $20.46 | 1,831,990 | — | — |
| 2017-06-19 | $20.41 | $20.61 | 3,219,446 | — | — |
| 2017-06-16 | $20.27 | $20.47 | 4,224,699 | — | — |
| 2017-06-15 | $20.48 | $20.68 | 3,757,867 | — | — |
| 2017-06-14 | $20.63 | $20.84 | 2,723,404 | — | — |
| 2017-06-13 | $21.21 | $21.43 | 2,924,481 | — | — |
| 2017-06-12 | $20.57 | $20.78 | 2,727,577 | — | — |
| 2017-06-09 | $20.98 | $21.19 | 2,585,962 | — | — |
| 2017-06-08 | $21.05 | $21.26 | 2,112,350 | — | — |
| 2017-06-07 | $20.63 | $20.84 | 3,724,094 | — | — |
| 2017-06-06 | $21.07 | $21.28 | 2,380,322 | — | — |
| 2017-06-05 | $21.07 | $21.28 | 3,359,104 | — | — |
| 2017-06-02 | $21.60 | $21.81 | 3,160,635 | — | — |
| 2017-06-01 | $21.45 | $21.67 | 7,362,384 | — | — |
| 2017-05-31 | $21.07 | $21.28 | 10,558,227 | — | — |
| 2017-05-30 | $20.87 | $21.09 | 5,367,394 | — | — |
| 2017-05-26 | $21.03 | $21.24 | 2,857,325 | — | — |
| 2017-05-25 | $20.87 | $21.08 | 3,909,001 | — | — |
| 2017-05-24 | $21.53 | $21.75 | 2,576,834 | — | — |
| 2017-05-23 | $21.37 | $21.59 | 2,584,528 | — | — |
| 2017-05-22 | $21.19 | $21.40 | 3,510,890 | — | — |
| 2017-05-19 | $21.15 | $21.36 | 2,622,866 | — | — |
| 2017-05-18 | $20.64 | $20.85 | 2,515,286 | — | — |
| 2017-05-17 | $20.58 | $20.79 | 4,417,039 | — | — |
| 2017-05-16 | $21.02 | $21.23 | 3,165,330 | — | — |
| 2017-05-15 | $21.55 | $21.77 | 3,879,139 | — | — |
| 2017-05-12 | $21.24 | $21.46 | 3,719,399 | — | — |
| 2017-05-11 | $20.87 | $21.08 | 2,466,777 | — | — |
| 2017-05-10 | $20.92 | $21.13 | 2,603,436 | — | — |
| 2017-05-09 | $20.90 | $21.12 | 2,751,570 | — | — |
| 2017-05-08 | $20.77 | $20.98 | 2,429,743 | — | — |
| 2017-05-05 | $20.94 | $21.15 | 3,092,045 | — | — |
| 2017-05-04 | $20.41 | $20.62 | 3,841,062 | — | — |
| 2017-05-03 | $20.54 | $20.74 | 3,355,844 | — | — |
| 2017-05-02 | $20.82 | $20.98 | 4,294,594 | — | — |
| 2017-05-01 | $20.90 | $21.06 | 4,207,486 | — | — |
| 2017-04-28 | $20.96 | $21.12 | 5,689,352 | — | — |
| 2017-04-27 | $20.87 | $21.04 | 4,748,516 | — | — |
| 2017-04-26 | $21.09 | $21.25 | 7,444,406 | — | — |
| 2017-04-25 | $20.69 | $20.85 | 6,499,136 | — | — |
| 2017-04-24 | $20.02 | $20.17 | 5,968,930 | — | — |
| 2017-04-21 | $19.94 | $20.10 | 3,883,573 | — | — |
| 2017-04-20 | $20.02 | $20.18 | 3,008,980 | — | — |
| 2017-04-19 | $19.92 | $20.07 | 6,661,875 | — | — |
| 2017-04-18 | $19.79 | $19.94 | 12,056,262 | — | — |
| 2017-04-17 | $20.47 | $20.63 | 16,474,345 | — | — |
| 2017-04-13 | $19.86 | $20.02 | 6,053,298 | — | — |
| 2017-04-12 | $19.82 | $19.98 | 7,089,848 | — | — |
| 2017-04-11 | $20.39 | $20.55 | 4,193,794 | — | — |
| 2017-04-10 | $20.35 | $20.51 | 3,410,090 | — | — |
| 2017-04-07 | $20.25 | $20.41 | 2,363,500 | — | — |
| 2017-04-06 | $20.06 | $20.22 | 2,068,535 | — | — |
| 2017-04-05 | $19.85 | $20.01 | 4,870,049 | — | — |
| 2017-04-04 | $20.23 | $20.39 | 6,896,465 | — | — |
| 2017-04-03 | $20.08 | $20.23 | 3,058,402 | — | — |
| 2017-03-31 | $20.20 | $20.36 | 3,278,778 | — | — |
| 2017-03-30 | $20.37 | $20.53 | 3,326,634 | — | — |
| 2017-03-29 | $20.09 | $20.25 | 4,206,834 | — | — |
| 2017-03-28 | $20.74 | $20.90 | 3,320,114 | — | — |
| 2017-03-27 | $20.37 | $20.53 | 3,680,279 | — | — |
| 2017-03-24 | $20.46 | $20.62 | 3,822,285 | — | — |
| 2017-03-23 | $20.46 | $20.62 | 5,213,392 | — | — |
| 2017-03-22 | $20.32 | $20.48 | 4,547,961 | — | — |
| 2017-03-21 | $20.51 | $20.68 | 8,356,293 | — | — |
| 2017-03-20 | $21.37 | $21.54 | 4,938,639 | — | — |
| 2017-03-17 | $21.09 | $21.25 | 7,816,437 | — | — |
| 2017-03-16 | $20.95 | $21.12 | 3,481,158 | — | — |
| 2017-03-15 | $20.90 | $21.07 | 2,964,253 | — | — |
| 2017-03-14 | $20.45 | $20.61 | 2,488,814 | — | — |
| 2017-03-13 | $20.55 | $20.71 | 4,141,504 | — | — |
| 2017-03-10 | $20.58 | $20.74 | 5,169,708 | — | — |
| 2017-03-09 | $20.31 | $20.47 | 5,255,381 | — | — |
| 2017-03-08 | $20.59 | $20.75 | 5,336,620 | — | — |
| 2017-03-07 | $20.69 | $20.85 | 8,165,518 | — | — |
| 2017-03-06 | $21.24 | $21.41 | 4,628,809 | — | — |
| 2017-03-03 | $21.54 | $21.71 | 4,725,044 | — | — |
| 2017-03-02 | $21.89 | $22.06 | 3,909,653 | — | — |
| 2017-03-01 | $22.65 | $22.83 | 4,718,524 | — | — |
| 2017-02-28 | $22.08 | $22.25 | 5,402,733 | — | — |
| 2017-02-27 | $22.42 | $22.60 | 3,999,498 | — | — |
| 2017-02-24 | $22.48 | $22.66 | 5,881,040 | — | — |
| 2017-02-23 | $22.68 | $22.85 | 9,063,843 | — | — |
| 2017-02-22 | $23.43 | $23.61 | 5,890,168 | — | — |
| 2017-02-21 | $23.23 | $23.41 | 5,062,910 | — | — |
| 2017-02-17 | $22.94 | $23.12 | 6,065,556 | — | — |
| 2017-02-16 | $22.62 | $22.79 | 6,581,158 | — | — |
| 2017-02-15 | $22.40 | $22.58 | 6,616,366 | — | — |
| 2017-02-14 | $22.64 | $22.82 | 15,496,866 | — | — |
| 2017-02-13 | $22.74 | $22.92 | 13,249,683 | — | — |
| 2017-02-10 | $22.71 | $22.89 | 15,049,203 | — | — |
| 2017-02-09 | $21.44 | $21.61 | 11,826,237 | — | — |
| 2017-02-08 | $20.94 | $21.10 | 9,996,334 | — | — |
| 2017-02-07 | $20.41 | $20.57 | 9,796,561 | — | — |
| 2017-02-06 | $20.09 | $20.25 | 13,364,826 | — | — |
| 2017-02-03 | $19.86 | $20.02 | 7,777,186 | — | — |
| 2017-02-02 | $19.33 | $19.48 | 10,545,057 | — | — |
| 2017-02-01 | $19.39 | $19.54 | 21,366,562 | — | — |
| 2017-01-31 | $17.48 | $17.57 | 7,382,335 | — | — |
| 2017-01-30 | $17.25 | $17.34 | 4,940,856 | — | — |
| 2017-01-27 | $17.33 | $17.42 | 3,523,538 | — | — |
| 2017-01-26 | $17.53 | $17.62 | 4,269,426 | — | — |
| 2017-01-25 | $17.40 | $17.49 | 4,958,982 | — | — |
| 2017-01-24 | $17.00 | $17.09 | 10,834,675 | — | — |
| 2017-01-23 | $16.36 | $16.44 | 5,454,371 | — | — |
| 2017-01-20 | $16.33 | $16.41 | 7,332,914 | — | — |
| 2017-01-19 | $16.34 | $16.43 | 4,805,110 | — | — |
| 2017-01-18 | $16.01 | $16.10 | 3,360,930 | — | — |
| 2017-01-17 | $15.90 | $15.99 | 3,969,898 | — | — |
| 2017-01-13 | $16.20 | $16.29 | 6,019,525 | — | — |
| 2017-01-12 | $16.10 | $16.19 | 7,235,505 | — | — |
| 2017-01-11 | $16.18 | $16.27 | 5,475,887 | — | — |
| 2017-01-10 | $15.88 | $15.96 | 5,622,066 | — | — |
| 2017-01-09 | $15.64 | $15.72 | 6,366,389 | — | — |
| 2017-01-06 | $15.82 | $15.90 | 7,218,422 | — | — |
| 2017-01-05 | $15.41 | $15.49 | 7,053,988 | — | — |
| 2017-01-04 | $15.11 | $15.19 | 5,782,849 | — | — |
| 2017-01-03 | $14.72 | $14.79 | 5,587,901 | — | — |