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
- 2017-02-01 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 | $23.57 | $23.81 | 1,314,900 | — | — |
| 2017-12-28 | $23.60 | $23.84 | 1,375,000 | — | — |
| 2017-12-27 | $23.39 | $23.62 | 1,118,200 | — | — |
| 2017-12-26 | $23.37 | $23.60 | 1,208,600 | — | — |
| 2017-12-22 | $23.30 | $23.53 | 1,795,300 | — | — |
| 2017-12-21 | $23.41 | $23.64 | 5,359,900 | — | — |
| 2017-12-20 | $23.33 | $23.56 | 3,572,800 | — | — |
| 2017-12-19 | $23.67 | $23.91 | 2,704,100 | — | — |
| 2017-12-18 | $24.02 | $24.26 | 2,530,900 | — | — |
| 2017-12-15 | $24.10 | $24.34 | 2,203,500 | — | — |
| 2017-12-14 | $23.76 | $24.00 | 2,242,400 | — | — |
| 2017-12-13 | $23.70 | $23.94 | 4,508,300 | — | — |
| 2017-12-12 | $23.68 | $23.92 | 2,675,000 | — | — |
| 2017-12-11 | $23.67 | $23.91 | 2,816,800 | — | — |
| 2017-12-08 | $23.65 | $23.89 | 3,077,600 | — | — |
| 2017-12-07 | $23.24 | $23.47 | 3,210,300 | — | — |
| 2017-12-06 | $23.09 | $23.32 | 3,897,600 | — | — |
| 2017-12-05 | $23.07 | $23.30 | 3,657,200 | — | — |
| 2017-12-04 | $23.47 | $23.70 | 2,962,200 | — | — |
| 2017-12-01 | $23.51 | $23.74 | 2,628,100 | — | — |
| 2017-11-30 | $23.55 | $23.79 | 8,515,700 | — | — |
| 2017-11-29 | $23.51 | $23.74 | 8,199,300 | — | — |
| 2017-11-28 | $23.08 | $23.31 | 5,121,600 | — | — |
| 2017-11-27 | $23.39 | $23.62 | 5,153,300 | — | — |
| 2017-11-24 | $23.66 | $23.90 | 992,100 | — | — |
| 2017-11-22 | $23.50 | $23.73 | 2,953,400 | — | — |
| 2017-11-21 | $23.37 | $23.60 | 5,124,300 | — | — |
| 2017-11-20 | $22.82 | $23.05 | 6,048,100 | — | — |
| 2017-11-17 | $22.82 | $23.05 | 5,543,500 | — | — |
| 2017-11-16 | $23.19 | $23.42 | 25,624,400 | — | — |
| 2017-11-15 | $23.01 | $23.24 | 18,729,900 | — | — |
| 2017-11-14 | $23.50 | $23.73 | 1,831,000 | — | — |
| 2017-11-13 | $23.57 | $23.81 | 1,968,200 | — | — |
| 2017-11-10 | $23.73 | $23.97 | 2,648,500 | — | — |
| 2017-11-09 | $23.30 | $23.53 | 3,110,500 | — | — |
| 2017-11-08 | $23.16 | $23.39 | 1,987,300 | — | — |
| 2017-11-07 | $23.20 | $23.43 | 3,295,600 | — | — |
| 2017-11-06 | $23.12 | $23.35 | 2,174,300 | — | — |
| 2017-11-03 | $22.84 | $23.07 | 5,545,700 | — | — |
| 2017-11-02 | $23.21 | $23.44 | 3,342,600 | — | — |
| 2017-11-01 | $22.65 | $22.88 | 1,251,200 | — | — |
| 2017-10-31 | $22.57 | $22.80 | 1,849,000 | — | — |
| 2017-10-30 | $22.87 | $23.10 | 1,342,800 | — | — |
| 2017-10-27 | $22.96 | $23.19 | 1,093,000 | — | — |
| 2017-10-26 | $22.75 | $22.98 | 1,051,000 | — | — |
| 2017-10-25 | $22.81 | $23.04 | 1,230,900 | — | — |
| 2017-10-24 | $22.68 | $22.91 | 1,416,900 | — | — |
| 2017-10-23 | $22.66 | $22.89 | 2,643,900 | — | — |
| 2017-10-20 | $22.92 | $23.07 | 2,281,500 | — | — |
| 2017-10-19 | $22.74 | $22.89 | 1,055,400 | — | — |
| 2017-10-18 | $22.80 | $22.95 | 2,016,100 | — | — |
| 2017-10-17 | $22.65 | $22.80 | 1,607,000 | — | — |
| 2017-10-16 | $22.64 | $22.79 | 1,385,500 | — | — |
| 2017-10-13 | $22.63 | $22.78 | 2,919,100 | — | — |
| 2017-10-12 | $22.61 | $22.76 | 1,183,600 | — | — |
| 2017-10-11 | $22.64 | $22.79 | 1,104,100 | — | — |
| 2017-10-10 | $22.69 | $22.84 | 1,583,300 | — | — |
| 2017-10-09 | $22.42 | $22.57 | 915,600 | — | — |
| 2017-10-06 | $22.36 | $22.50 | 1,611,000 | — | — |
| 2017-10-05 | $22.73 | $22.88 | 1,261,200 | — | — |
| 2017-10-04 | $22.82 | $22.97 | 1,447,500 | — | — |
| 2017-10-03 | $22.63 | $22.78 | 1,932,100 | — | — |
| 2017-10-02 | $22.99 | $23.14 | 2,485,600 | — | — |
| 2017-09-29 | $22.65 | $22.80 | 2,001,400 | — | — |
| 2017-09-28 | $22.43 | $22.58 | 2,923,200 | — | — |
| 2017-09-27 | $22.66 | $22.81 | 1,530,000 | — | — |
| 2017-09-26 | $22.46 | $22.61 | 4,444,400 | — | — |
| 2017-09-25 | $22.50 | $22.65 | 1,461,700 | — | — |
| 2017-09-22 | $22.15 | $22.29 | 1,925,000 | — | — |
| 2017-09-21 | $22.57 | $22.72 | 2,705,700 | — | — |
| 2017-09-20 | $22.47 | $22.62 | 4,453,800 | — | — |
| 2017-09-19 | $23.00 | $23.15 | 5,993,500 | — | — |
| 2017-09-18 | $22.69 | $22.84 | 3,712,300 | — | — |
| 2017-09-15 | $22.40 | $22.54 | 1,684,600 | — | — |
| 2017-09-14 | $22.18 | $22.32 | 1,671,300 | — | — |
| 2017-09-13 | $22.19 | $22.33 | 1,622,600 | — | — |
| 2017-09-12 | $22.55 | $22.70 | 1,318,100 | — | — |
| 2017-09-11 | $22.91 | $23.06 | 1,174,600 | — | — |
| 2017-09-08 | $22.33 | $22.47 | 2,910,100 | — | — |
| 2017-09-07 | $22.32 | $22.46 | 1,318,100 | — | — |
| 2017-09-06 | $22.60 | $22.75 | 1,317,600 | — | — |
| 2017-09-05 | $22.93 | $23.08 | 1,615,100 | — | — |
| 2017-09-01 | $23.26 | $23.41 | 624,100 | — | — |
| 2017-08-31 | $23.14 | $23.29 | 1,978,200 | — | — |
| 2017-08-30 | $23.00 | $23.15 | 809,700 | — | — |
| 2017-08-29 | $22.66 | $22.81 | 1,052,300 | — | — |
| 2017-08-28 | $22.84 | $22.99 | 1,595,800 | — | — |
| 2017-08-25 | $22.89 | $23.04 | 1,108,000 | — | — |
| 2017-08-24 | $22.90 | $23.05 | 1,366,800 | — | — |
| 2017-08-23 | $23.19 | $23.34 | 1,818,300 | — | — |
| 2017-08-22 | $23.15 | $23.30 | 2,008,700 | — | — |
| 2017-08-21 | $23.30 | $23.45 | 1,491,500 | — | — |
| 2017-08-18 | $23.32 | $23.47 | 2,199,300 | — | — |
| 2017-08-17 | $23.53 | $23.68 | 3,334,600 | — | — |
| 2017-08-16 | $23.35 | $23.50 | 3,511,600 | — | — |
| 2017-08-15 | $22.94 | $23.09 | 3,037,100 | — | — |
| 2017-08-14 | $23.00 | $23.15 | 4,200,200 | — | — |
| 2017-08-11 | $21.92 | $22.06 | 4,896,900 | — | — |
| 2017-08-10 | $21.81 | $21.87 | 10,985,800 | — | — |
| 2017-08-09 | $20.99 | $21.05 | 673,200 | — | — |
| 2017-08-08 | $20.83 | $20.89 | 602,700 | — | — |
| 2017-08-07 | $21.11 | $21.17 | 508,700 | — | — |
| 2017-08-04 | $21.16 | $21.22 | 803,500 | — | — |
| 2017-08-03 | $21.08 | $21.14 | 677,100 | — | — |
| 2017-08-02 | $21.20 | $21.26 | 829,600 | — | — |
| 2017-08-01 | $21.47 | $21.53 | 757,800 | — | — |
| 2017-07-31 | $21.32 | $21.38 | 943,900 | — | — |
| 2017-07-28 | $21.33 | $21.39 | 1,331,400 | — | — |
| 2017-07-27 | $21.27 | $21.33 | 617,300 | — | — |
| 2017-07-26 | $21.43 | $21.49 | 633,500 | — | — |
| 2017-07-25 | $21.64 | $21.70 | 553,900 | — | — |
| 2017-07-24 | $21.77 | $21.83 | 443,300 | — | — |
| 2017-07-21 | $21.74 | $21.80 | 349,000 | — | — |
| 2017-07-20 | $21.65 | $21.71 | 521,000 | — | — |
| 2017-07-19 | $21.68 | $21.74 | 367,100 | — | — |
| 2017-07-18 | $21.48 | $21.54 | 482,300 | — | — |
| 2017-07-17 | $21.63 | $21.69 | 694,600 | — | — |
| 2017-07-14 | $21.54 | $21.60 | 396,300 | — | — |
| 2017-07-13 | $21.49 | $21.55 | 655,000 | — | — |
| 2017-07-12 | $21.49 | $21.55 | 567,800 | — | — |
| 2017-07-11 | $21.45 | $21.51 | 776,100 | — | — |
| 2017-07-10 | $21.43 | $21.49 | 590,900 | — | — |
| 2017-07-07 | $21.45 | $21.51 | 846,500 | — | — |
| 2017-07-06 | $21.29 | $21.35 | 719,100 | — | — |
| 2017-07-05 | $21.69 | $21.75 | 1,520,200 | — | — |
| 2017-07-03 | $21.68 | $21.74 | 307,600 | — | — |
| 2017-06-30 | $21.63 | $21.69 | 1,071,500 | — | — |
| 2017-06-29 | $21.30 | $21.36 | 513,100 | — | — |
| 2017-06-28 | $21.57 | $21.63 | 981,700 | — | — |
| 2017-06-27 | $21.57 | $21.63 | 1,230,200 | — | — |
| 2017-06-26 | $21.64 | $21.70 | 1,237,100 | — | — |
| 2017-06-23 | $21.72 | $21.78 | 1,784,300 | — | — |
| 2017-06-22 | $21.44 | $21.50 | 874,800 | — | — |
| 2017-06-21 | $21.29 | $21.35 | 958,800 | — | — |
| 2017-06-20 | $21.37 | $21.43 | 377,400 | — | — |
| 2017-06-19 | $21.61 | $21.67 | 633,400 | — | — |
| 2017-06-16 | $21.23 | $21.29 | 3,989,700 | — | — |
| 2017-06-15 | $21.46 | $21.52 | 939,700 | — | — |
| 2017-06-14 | $21.50 | $21.56 | 1,997,000 | — | — |
| 2017-06-13 | $21.41 | $21.47 | 2,058,000 | — | — |
| 2017-06-12 | $21.45 | $21.51 | 1,395,200 | — | — |
| 2017-06-09 | $21.40 | $21.46 | 2,112,600 | — | — |
| 2017-06-08 | $21.18 | $21.24 | 776,800 | — | — |
| 2017-06-07 | $21.30 | $21.36 | 676,800 | — | — |
| 2017-06-06 | $21.52 | $21.58 | 673,700 | — | — |
| 2017-06-05 | $21.58 | $21.64 | 1,266,800 | — | — |
| 2017-06-02 | $21.93 | $21.99 | 490,100 | — | — |
| 2017-06-01 | $21.68 | $21.74 | 404,100 | — | — |
| 2017-05-31 | $21.52 | $21.58 | 619,800 | — | — |
| 2017-05-30 | $21.36 | $21.42 | 1,473,100 | — | — |
| 2017-05-26 | $21.20 | $21.26 | 543,800 | — | — |
| 2017-05-25 | $21.20 | $21.26 | 784,900 | — | — |
| 2017-05-24 | $21.64 | $21.70 | 483,000 | — | — |
| 2017-05-23 | $21.56 | $21.62 | 464,900 | — | — |
| 2017-05-22 | $21.67 | $21.73 | 808,600 | — | — |
| 2017-05-19 | $21.78 | $21.84 | 805,700 | — | — |
| 2017-05-18 | $21.65 | $21.71 | 1,092,100 | — | — |
| 2017-05-17 | $21.54 | $21.60 | 1,234,300 | — | — |
| 2017-05-16 | $21.37 | $21.43 | 1,815,100 | — | — |
| 2017-05-15 | $21.90 | $21.96 | 1,227,800 | — | — |
| 2017-05-12 | $21.79 | $21.85 | 709,900 | — | — |
| 2017-05-11 | $21.90 | $21.96 | 1,253,900 | — | — |
| 2017-05-10 | $21.67 | $21.67 | 2,430,800 | — | — |
| 2017-05-09 | $21.45 | $21.45 | 1,270,800 | — | — |
| 2017-05-08 | $21.28 | $21.28 | 817,000 | — | — |
| 2017-05-05 | $21.27 | $21.27 | 899,600 | — | — |
| 2017-05-04 | $21.20 | $21.20 | 1,759,500 | — | — |
| 2017-05-03 | $21.48 | $21.48 | 1,162,900 | — | — |
| 2017-05-02 | $21.52 | $21.52 | 1,224,100 | — | — |
| 2017-05-01 | $21.68 | $21.68 | 704,600 | — | — |
| 2017-04-28 | $21.55 | $21.55 | 782,200 | — | — |
| 2017-04-27 | $21.59 | $21.59 | 457,200 | — | — |
| 2017-04-26 | $21.68 | $21.68 | 632,000 | — | — |
| 2017-04-25 | $21.72 | $21.72 | 733,900 | — | — |
| 2017-04-24 | $21.64 | $21.64 | 576,900 | — | — |
| 2017-04-21 | $21.66 | $21.66 | 1,158,800 | — | — |
| 2017-04-20 | $21.49 | $21.49 | 1,312,600 | — | — |
| 2017-04-19 | $21.75 | $21.75 | 1,154,800 | — | — |
| 2017-04-18 | $21.77 | $21.77 | 812,700 | — | — |
| 2017-04-17 | $21.67 | $21.67 | 931,900 | — | — |
| 2017-04-13 | $21.29 | $21.29 | 962,900 | — | — |
| 2017-04-12 | $21.55 | $21.55 | 652,200 | — | — |
| 2017-04-11 | $21.55 | $21.55 | 1,138,800 | — | — |
| 2017-04-10 | $21.64 | $21.64 | 400,700 | — | — |
| 2017-04-07 | $21.61 | $21.61 | 394,100 | — | — |
| 2017-04-06 | $21.70 | $21.70 | 924,900 | — | — |
| 2017-04-05 | $21.58 | $21.58 | 766,800 | — | — |
| 2017-04-04 | $21.54 | $21.54 | 1,355,800 | — | — |
| 2017-04-03 | $21.63 | $21.63 | 1,013,700 | — | — |
| 2017-03-31 | $21.83 | $21.83 | 5,648,400 | — | — |
| 2017-03-30 | $21.75 | $21.75 | 551,700 | — | — |
| 2017-03-29 | $21.69 | $21.69 | 878,500 | — | — |
| 2017-03-28 | $21.64 | $21.64 | 988,400 | — | — |
| 2017-03-27 | $21.53 | $21.53 | 894,600 | — | — |
| 2017-03-24 | $21.58 | $21.58 | 1,069,100 | — | — |
| 2017-03-23 | $21.49 | $21.49 | 1,571,300 | — | — |
| 2017-03-22 | $21.50 | $21.50 | 1,419,100 | — | — |
| 2017-03-21 | $21.39 | $21.39 | 1,762,900 | — | — |
| 2017-03-20 | $21.54 | $21.54 | 1,357,800 | — | — |
| 2017-03-17 | $21.60 | $21.60 | 8,630,200 | — | — |
| 2017-03-16 | $21.48 | $21.48 | 1,181,800 | — | — |
| 2017-03-15 | $21.52 | $21.52 | 1,520,800 | — | — |
| 2017-03-14 | $21.25 | $21.25 | 778,200 | — | — |
| 2017-03-13 | $21.38 | $21.38 | 1,841,000 | — | — |
| 2017-03-10 | $21.40 | $21.40 | 1,193,700 | — | — |
| 2017-03-09 | $21.24 | $21.24 | 1,303,100 | — | — |
| 2017-03-08 | $21.55 | $21.55 | 797,600 | — | — |
| 2017-03-07 | $21.81 | $21.81 | 709,000 | — | — |
| 2017-03-06 | $21.92 | $21.92 | 1,333,200 | — | — |
| 2017-03-03 | $21.81 | $21.81 | 1,077,800 | — | — |
| 2017-03-02 | $21.72 | $21.72 | 1,123,500 | — | — |
| 2017-03-01 | $21.53 | $21.53 | 1,414,400 | — | — |
| 2017-02-28 | $21.79 | $21.79 | 1,583,600 | — | — |
| 2017-02-27 | $21.81 | $21.81 | 1,159,300 | — | — |
| 2017-02-24 | $21.60 | $21.60 | 763,700 | — | — |
| 2017-02-23 | $21.58 | $21.58 | 641,400 | — | — |
| 2017-02-22 | $21.57 | $21.57 | 675,100 | — | — |
| 2017-02-21 | $21.47 | $21.47 | 793,300 | — | — |
| 2017-02-17 | $21.15 | $21.15 | 664,000 | — | — |
| 2017-02-16 | $20.96 | $20.96 | 740,500 | — | — |
| 2017-02-15 | $20.91 | $20.91 | 1,065,700 | — | — |
| 2017-02-14 | $21.03 | $21.03 | 1,143,100 | — | — |
| 2017-02-13 | $21.00 | $21.00 | 896,000 | — | — |
| 2017-02-10 | $21.02 | $21.02 | 1,560,800 | — | — |
| 2017-02-09 | $20.88 | $20.88 | 1,798,600 | — | — |
| 2017-02-08 | $20.84 | $20.84 | 973,600 | — | — |
| 2017-02-07 | $20.80 | $20.80 | 3,521,100 | — | — |
| 2017-02-06 | $20.73 | $20.73 | 1,836,800 | — | — |
| 2017-02-03 | $20.63 | $20.63 | 2,631,500 | — | — |
| 2017-02-02 | $20.23 | $20.23 | 4,901,200 | — | — |
| 2017-02-01 | $20.00 | $20.00 | 30,833,000 | — | — |