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
- 2004-08-12 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 | $19.60 | $41.01 | 527,900 | — | — |
| 2017-12-28 | $19.58 | $40.97 | 381,000 | — | — |
| 2017-12-27 | $19.48 | $40.76 | 406,300 | — | — |
| 2017-12-26 | $19.54 | $40.89 | 481,400 | — | — |
| 2017-12-22 | $19.28 | $40.34 | 435,500 | — | — |
| 2017-12-21 | $19.07 | $39.90 | 520,100 | — | — |
| 2017-12-20 | $19.09 | $39.94 | 637,300 | — | — |
| 2017-12-19 | $19.49 | $40.78 | 690,300 | — | — |
| 2017-12-18 | $20.00 | $41.85 | 671,700 | — | — |
| 2017-12-15 | $19.91 | $41.66 | 2,460,300 | — | — |
| 2017-12-14 | $19.53 | $40.87 | 606,500 | — | — |
| 2017-12-13 | $19.51 | $40.82 | 546,800 | — | — |
| 2017-12-12 | $19.32 | $40.43 | 753,200 | — | — |
| 2017-12-11 | $18.96 | $39.67 | 870,900 | — | — |
| 2017-12-08 | $18.93 | $39.61 | 491,400 | — | — |
| 2017-12-07 | $18.94 | $39.63 | 720,500 | — | — |
| 2017-12-06 | $18.88 | $39.51 | 751,900 | — | — |
| 2017-12-05 | $19.59 | $40.99 | 1,249,100 | — | — |
| 2017-12-04 | $19.83 | $41.49 | 878,700 | — | — |
| 2017-12-01 | $19.30 | $40.38 | 514,500 | — | — |
| 2017-11-30 | $19.23 | $40.24 | 680,900 | — | — |
| 2017-11-29 | $19.69 | $41.20 | 715,400 | — | — |
| 2017-11-28 | $19.28 | $40.34 | 553,400 | — | — |
| 2017-11-27 | $18.98 | $39.71 | 673,500 | — | — |
| 2017-11-24 | $19.36 | $40.51 | 200,000 | — | — |
| 2017-11-22 | $19.43 | $40.66 | 1,229,100 | — | — |
| 2017-11-21 | $19.27 | $40.32 | 883,500 | — | — |
| 2017-11-20 | $19.11 | $39.99 | 692,100 | — | — |
| 2017-11-17 | $19.25 | $40.28 | 786,500 | — | — |
| 2017-11-16 | $19.40 | $40.59 | 568,900 | — | — |
| 2017-11-15 | $19.10 | $39.97 | 433,800 | — | — |
| 2017-11-14 | $19.06 | $39.88 | 478,000 | — | — |
| 2017-11-13 | $19.07 | $39.90 | 695,900 | — | — |
| 2017-11-10 | $19.34 | $40.47 | 515,800 | — | — |
| 2017-11-09 | $19.19 | $40.15 | 703,900 | — | — |
| 2017-11-08 | $18.96 | $39.67 | 375,700 | — | — |
| 2017-11-07 | $19.03 | $39.82 | 1,436,000 | — | — |
| 2017-11-06 | $18.60 | $38.92 | 590,500 | — | — |
| 2017-11-03 | $18.56 | $38.84 | 1,044,800 | — | — |
| 2017-11-02 | $19.09 | $39.94 | 865,900 | — | — |
| 2017-11-01 | $18.78 | $39.30 | 924,700 | — | — |
| 2017-10-31 | $18.69 | $39.11 | 1,196,300 | — | — |
| 2017-10-30 | $18.90 | $39.55 | 899,800 | — | — |
| 2017-10-27 | $18.91 | $39.57 | 822,100 | — | — |
| 2017-10-26 | $18.94 | $39.63 | 583,900 | — | — |
| 2017-10-25 | $19.14 | $40.05 | 629,000 | — | — |
| 2017-10-24 | $19.33 | $40.45 | 533,800 | — | — |
| 2017-10-23 | $19.75 | $41.33 | 437,600 | — | — |
| 2017-10-20 | $19.75 | $41.33 | 594,700 | — | — |
| 2017-10-19 | $20.00 | $41.85 | 515,500 | — | — |
| 2017-10-18 | $20.09 | $42.04 | 457,200 | — | — |
| 2017-10-17 | $20.23 | $42.33 | 718,900 | — | — |
| 2017-10-16 | $20.21 | $42.29 | 486,300 | — | — |
| 2017-10-13 | $20.50 | $42.90 | 600,000 | — | — |
| 2017-10-12 | $20.21 | $42.29 | 681,500 | — | — |
| 2017-10-11 | $20.28 | $42.43 | 585,600 | — | — |
| 2017-10-10 | $20.19 | $42.25 | 569,500 | — | — |
| 2017-10-09 | $20.11 | $42.08 | 496,400 | — | — |
| 2017-10-06 | $19.98 | $41.81 | 478,100 | — | — |
| 2017-10-05 | $20.32 | $42.52 | 710,800 | — | — |
| 2017-10-04 | $20.31 | $41.86 | 613,700 | — | — |
| 2017-10-03 | $20.22 | $41.68 | 667,100 | — | — |
| 2017-10-02 | $20.20 | $41.64 | 549,300 | — | — |
| 2017-09-29 | $20.25 | $41.74 | 849,100 | — | — |
| 2017-09-28 | $20.38 | $42.01 | 560,500 | — | — |
| 2017-09-27 | $20.11 | $41.45 | 841,700 | — | — |
| 2017-09-26 | $20.56 | $42.38 | 536,400 | — | — |
| 2017-09-25 | $20.22 | $41.68 | 555,100 | — | — |
| 2017-09-22 | $19.60 | $40.40 | 449,200 | — | — |
| 2017-09-21 | $19.66 | $40.52 | 626,100 | — | — |
| 2017-09-20 | $19.91 | $41.04 | 369,800 | — | — |
| 2017-09-19 | $20.16 | $41.55 | 513,100 | — | — |
| 2017-09-18 | $20.36 | $41.97 | 430,100 | — | — |
| 2017-09-15 | $20.71 | $42.69 | 874,100 | — | — |
| 2017-09-14 | $20.73 | $42.73 | 478,100 | — | — |
| 2017-09-13 | $20.33 | $41.90 | 488,900 | — | — |
| 2017-09-12 | $20.39 | $42.03 | 639,000 | — | — |
| 2017-09-11 | $20.54 | $42.34 | 409,400 | — | — |
| 2017-09-08 | $20.34 | $41.93 | 349,000 | — | — |
| 2017-09-07 | $20.45 | $42.15 | 627,600 | — | — |
| 2017-09-06 | $20.45 | $42.15 | 516,400 | — | — |
| 2017-09-05 | $20.18 | $41.60 | 428,200 | — | — |
| 2017-09-01 | $20.44 | $42.13 | 386,100 | — | — |
| 2017-08-31 | $20.12 | $41.47 | 434,000 | — | — |
| 2017-08-30 | $20.11 | $41.45 | 307,200 | — | — |
| 2017-08-29 | $19.97 | $41.16 | 481,200 | — | — |
| 2017-08-28 | $20.09 | $41.41 | 657,500 | — | — |
| 2017-08-25 | $20.43 | $42.11 | 708,300 | — | — |
| 2017-08-24 | $20.11 | $41.45 | 1,009,100 | — | — |
| 2017-08-23 | $20.16 | $41.55 | 813,900 | — | — |
| 2017-08-22 | $20.02 | $41.27 | 578,700 | — | — |
| 2017-08-21 | $20.35 | $41.95 | 498,300 | — | — |
| 2017-08-18 | $19.94 | $41.10 | 1,410,100 | — | — |
| 2017-08-17 | $20.15 | $41.53 | 559,700 | — | — |
| 2017-08-16 | $20.35 | $41.95 | 699,100 | — | — |
| 2017-08-15 | $20.24 | $41.72 | 407,000 | — | — |
| 2017-08-14 | $20.74 | $42.75 | 533,500 | — | — |
| 2017-08-11 | $20.23 | $41.70 | 609,400 | — | — |
| 2017-08-10 | $20.60 | $42.46 | 537,600 | — | — |
| 2017-08-09 | $21.01 | $43.31 | 720,400 | — | — |
| 2017-08-08 | $20.91 | $43.10 | 445,700 | — | — |
| 2017-08-07 | $21.11 | $43.51 | 588,600 | — | — |
| 2017-08-04 | $20.81 | $42.89 | 690,300 | — | — |
| 2017-08-03 | $20.51 | $42.28 | 654,600 | — | — |
| 2017-08-02 | $20.49 | $42.23 | 755,600 | — | — |
| 2017-08-01 | $20.88 | $43.04 | 685,700 | — | — |
| 2017-07-31 | $20.53 | $42.32 | 1,131,800 | — | — |
| 2017-07-28 | $20.28 | $41.80 | 1,739,200 | — | — |
| 2017-07-27 | $21.38 | $44.07 | 962,900 | — | — |
| 2017-07-26 | $20.22 | $41.68 | 490,900 | — | — |
| 2017-07-25 | $19.95 | $41.12 | 1,083,900 | — | — |
| 2017-07-24 | $19.58 | $40.36 | 491,900 | — | — |
| 2017-07-21 | $19.64 | $40.48 | 841,700 | — | — |
| 2017-07-20 | $19.63 | $40.46 | 554,900 | — | — |
| 2017-07-19 | $19.62 | $40.44 | 397,100 | — | — |
| 2017-07-18 | $19.36 | $39.91 | 435,600 | — | — |
| 2017-07-17 | $19.42 | $40.03 | 529,400 | — | — |
| 2017-07-14 | $19.32 | $39.82 | 574,100 | — | — |
| 2017-07-13 | $18.88 | $38.92 | 519,300 | — | — |
| 2017-07-12 | $18.59 | $38.32 | 447,400 | — | — |
| 2017-07-11 | $18.38 | $37.89 | 666,400 | — | — |
| 2017-07-10 | $18.30 | $37.72 | 650,300 | — | — |
| 2017-07-07 | $18.75 | $38.65 | 493,300 | — | — |
| 2017-07-06 | $18.30 | $37.72 | 668,200 | — | — |
| 2017-07-05 | $18.61 | $38.36 | 829,500 | — | — |
| 2017-07-03 | $19.29 | $39.76 | 450,000 | — | — |
| 2017-06-30 | $18.93 | $38.39 | 754,300 | — | — |
| 2017-06-29 | $19.29 | $39.12 | 520,300 | — | — |
| 2017-06-28 | $19.15 | $38.84 | 588,100 | — | — |
| 2017-06-27 | $19.17 | $38.88 | 858,100 | — | — |
| 2017-06-26 | $18.84 | $38.21 | 576,800 | — | — |
| 2017-06-23 | $18.34 | $37.20 | 877,200 | — | — |
| 2017-06-22 | $17.94 | $36.39 | 758,500 | — | — |
| 2017-06-21 | $17.73 | $35.96 | 549,500 | — | — |
| 2017-06-20 | $18.14 | $36.79 | 847,300 | — | — |
| 2017-06-19 | $18.30 | $37.12 | 634,700 | — | — |
| 2017-06-16 | $18.82 | $38.17 | 1,207,100 | — | — |
| 2017-06-15 | $19.36 | $39.27 | 1,237,300 | — | — |
| 2017-06-14 | $18.99 | $38.52 | 1,197,900 | — | — |
| 2017-06-13 | $19.52 | $39.59 | 843,300 | — | — |
| 2017-06-12 | $19.50 | $39.55 | 1,554,100 | — | — |
| 2017-06-09 | $18.86 | $38.25 | 807,200 | — | — |
| 2017-06-08 | $18.36 | $37.24 | 545,400 | — | — |
| 2017-06-07 | $18.61 | $37.75 | 732,100 | — | — |
| 2017-06-06 | $18.24 | $37.00 | 605,900 | — | — |
| 2017-06-05 | $18.16 | $36.83 | 610,000 | — | — |
| 2017-06-02 | $18.45 | $37.42 | 850,900 | — | — |
| 2017-06-01 | $18.29 | $37.10 | 912,700 | — | — |
| 2017-05-31 | $17.97 | $36.45 | 1,430,100 | — | — |
| 2017-05-30 | $18.15 | $36.81 | 688,800 | — | — |
| 2017-05-26 | $18.65 | $37.83 | 637,600 | — | — |
| 2017-05-25 | $19.03 | $38.60 | 817,700 | — | — |
| 2017-05-24 | $19.27 | $39.08 | 1,282,600 | — | — |
| 2017-05-23 | $18.68 | $37.89 | 680,100 | — | — |
| 2017-05-22 | $18.69 | $37.91 | 1,047,800 | — | — |
| 2017-05-19 | $19.08 | $38.70 | 2,040,500 | — | — |
| 2017-05-18 | $18.64 | $37.81 | 1,277,100 | — | — |
| 2017-05-17 | $18.33 | $37.18 | 1,886,300 | — | — |
| 2017-05-16 | $17.91 | $36.33 | 1,385,900 | — | — |
| 2017-05-15 | $18.62 | $37.77 | 865,800 | — | — |
| 2017-05-12 | $18.70 | $37.93 | 1,020,600 | — | — |
| 2017-05-11 | $19.26 | $39.06 | 757,600 | — | — |
| 2017-05-10 | $19.63 | $39.81 | 890,300 | — | — |
| 2017-05-09 | $19.39 | $39.33 | 734,600 | — | — |
| 2017-05-08 | $19.34 | $39.23 | 531,800 | — | — |
| 2017-05-05 | $19.96 | $40.48 | 752,200 | — | — |
| 2017-05-04 | $19.60 | $39.75 | 1,105,000 | — | — |
| 2017-05-03 | $20.03 | $40.63 | 778,500 | — | — |
| 2017-05-02 | $20.90 | $42.39 | 818,300 | — | — |
| 2017-05-01 | $20.65 | $41.88 | 599,800 | — | — |
| 2017-04-28 | $20.36 | $41.30 | 1,067,600 | — | — |
| 2017-04-27 | $21.17 | $42.94 | 1,087,600 | — | — |
| 2017-04-26 | $21.15 | $42.90 | 1,284,100 | — | — |
| 2017-04-25 | $21.35 | $43.30 | 900,900 | — | — |
| 2017-04-24 | $21.24 | $43.08 | 1,102,600 | — | — |
| 2017-04-21 | $21.87 | $44.36 | 906,200 | — | — |
| 2017-04-20 | $22.13 | $44.89 | 851,500 | — | — |
| 2017-04-19 | $22.23 | $45.09 | 1,264,900 | — | — |
| 2017-04-18 | $22.01 | $44.64 | 1,102,600 | — | — |
| 2017-04-17 | $21.52 | $43.65 | 445,300 | — | — |
| 2017-04-13 | $21.24 | $43.08 | 359,500 | — | — |
| 2017-04-12 | $21.26 | $43.12 | 405,500 | — | — |
| 2017-04-11 | $21.28 | $43.16 | 570,500 | — | — |
| 2017-04-10 | $20.96 | $42.51 | 526,400 | — | — |
| 2017-04-07 | $20.70 | $41.98 | 724,600 | — | — |
| 2017-04-06 | $20.75 | $42.09 | 1,076,000 | — | — |
| 2017-04-05 | $20.98 | $42.55 | 1,518,000 | — | — |
| 2017-04-04 | $21.25 | $43.10 | 1,342,000 | — | — |
| 2017-04-03 | $21.64 | $43.28 | 1,108,400 | — | — |
| 2017-03-31 | $21.50 | $43.00 | 664,000 | — | — |
| 2017-03-30 | $21.35 | $42.70 | 546,900 | — | — |
| 2017-03-29 | $21.08 | $42.16 | 459,500 | — | — |
| 2017-03-28 | $21.08 | $42.16 | 888,700 | — | — |
| 2017-03-27 | $20.86 | $41.72 | 1,727,100 | — | — |
| 2017-03-24 | $21.19 | $42.38 | 721,000 | — | — |
| 2017-03-23 | $21.03 | $42.06 | 678,900 | — | — |
| 2017-03-22 | $20.63 | $41.26 | 873,100 | — | — |
| 2017-03-21 | $21.25 | $42.50 | 835,300 | — | — |
| 2017-03-20 | $21.29 | $42.58 | 682,100 | — | — |
| 2017-03-17 | $21.60 | $43.20 | 1,548,200 | — | — |
| 2017-03-16 | $21.49 | $42.98 | 946,800 | — | — |
| 2017-03-15 | $21.43 | $42.86 | 1,270,000 | — | — |
| 2017-03-14 | $20.74 | $41.48 | 782,400 | — | — |
| 2017-03-13 | $20.29 | $40.58 | 999,800 | — | — |
| 2017-03-10 | $20.03 | $40.06 | 1,496,500 | — | — |
| 2017-03-09 | $20.34 | $40.68 | 929,700 | — | — |
| 2017-03-08 | $20.76 | $41.52 | 1,330,200 | — | — |
| 2017-03-07 | $21.38 | $42.76 | 913,400 | — | — |
| 2017-03-06 | $21.65 | $43.30 | 516,800 | — | — |
| 2017-03-03 | $21.89 | $43.78 | 694,700 | — | — |
| 2017-03-02 | $22.27 | $44.54 | 631,900 | — | — |
| 2017-03-01 | $22.22 | $44.44 | 733,600 | — | — |
| 2017-02-28 | $22.65 | $45.30 | 760,900 | — | — |
| 2017-02-27 | $22.93 | $45.86 | 680,000 | — | — |
| 2017-02-24 | $22.90 | $45.80 | 629,400 | — | — |
| 2017-02-23 | $23.29 | $46.58 | 835,300 | — | — |
| 2017-02-22 | $23.21 | $46.42 | 475,800 | — | — |
| 2017-02-21 | $23.51 | $47.02 | 490,100 | — | — |
| 2017-02-17 | $23.35 | $46.70 | 896,700 | — | — |
| 2017-02-16 | $23.14 | $46.28 | 632,100 | — | — |
| 2017-02-15 | $23.22 | $46.44 | 432,400 | — | — |
| 2017-02-14 | $23.80 | $47.60 | 379,400 | — | — |
| 2017-02-13 | $23.90 | $47.80 | 289,000 | — | — |
| 2017-02-10 | $24.21 | $48.42 | 250,000 | — | — |
| 2017-02-09 | $23.86 | $47.72 | 319,400 | — | — |
| 2017-02-08 | $23.54 | $47.08 | 374,400 | — | — |
| 2017-02-07 | $23.60 | $47.20 | 473,300 | — | — |
| 2017-02-06 | $23.67 | $47.34 | 470,300 | — | — |
| 2017-02-03 | $23.95 | $47.90 | 563,900 | — | — |
| 2017-02-02 | $23.94 | $47.88 | 333,200 | — | — |
| 2017-02-01 | $23.70 | $47.40 | 411,800 | — | — |
| 2017-01-31 | $24.02 | $48.04 | 518,100 | — | — |
| 2017-01-30 | $23.45 | $46.90 | 475,000 | — | — |
| 2017-01-27 | $23.57 | $47.14 | 498,400 | — | — |
| 2017-01-26 | $23.94 | $47.88 | 361,700 | — | — |
| 2017-01-25 | $23.94 | $47.88 | 381,500 | — | — |
| 2017-01-24 | $23.91 | $47.82 | 533,100 | — | — |
| 2017-01-23 | $23.80 | $47.60 | 437,300 | — | — |
| 2017-01-20 | $23.79 | $47.58 | 440,000 | — | — |
| 2017-01-19 | $23.69 | $47.38 | 540,900 | — | — |
| 2017-01-18 | $24.04 | $48.08 | 301,400 | — | — |
| 2017-01-17 | $24.05 | $48.10 | 446,000 | — | — |
| 2017-01-13 | $23.80 | $47.60 | 347,500 | — | — |
| 2017-01-12 | $23.82 | $47.64 | 456,600 | — | — |
| 2017-01-11 | $23.71 | $47.42 | 1,096,100 | — | — |
| 2017-01-10 | $23.51 | $47.02 | 626,400 | — | — |
| 2017-01-09 | $23.75 | $47.50 | 2,081,800 | — | — |
| 2017-01-06 | $24.06 | $48.12 | 1,044,400 | — | — |
| 2017-01-05 | $23.77 | $47.54 | 1,379,900 | — | — |
| 2017-01-04 | $23.60 | $47.20 | 825,700 | — | — |
| 2017-01-03 | $23.35 | $46.09 | 655,000 | — | — |