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
- 2000-06-30 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 | $21.47 | $23.97 | 4,256,400 | — | — |
| 2017-12-28 | $21.89 | $24.44 | 3,606,500 | — | — |
| 2017-12-27 | $22.05 | $24.62 | 4,091,800 | — | — |
| 2017-12-26 | $21.84 | $24.39 | 3,675,100 | — | — |
| 2017-12-22 | $22.01 | $24.51 | 5,235,200 | — | — |
| 2017-12-21 | $22.05 | $24.55 | 5,575,000 | — | — |
| 2017-12-20 | $22.31 | $24.84 | 4,402,200 | — | — |
| 2017-12-19 | $22.37 | $24.91 | 5,598,800 | — | — |
| 2017-12-18 | $22.16 | $24.68 | 7,887,500 | — | — |
| 2017-12-15 | $21.62 | $24.07 | 8,084,300 | — | — |
| 2017-12-14 | $21.65 | $24.11 | 8,099,900 | — | — |
| 2017-12-13 | $21.83 | $24.31 | 6,337,400 | — | — |
| 2017-12-12 | $22.19 | $24.71 | 4,662,200 | — | — |
| 2017-12-11 | $22.05 | $24.55 | 5,280,500 | — | — |
| 2017-12-08 | $22.04 | $24.54 | 7,064,400 | — | — |
| 2017-12-07 | $22.00 | $24.50 | 6,482,300 | — | — |
| 2017-12-06 | $21.82 | $24.30 | 6,346,600 | — | — |
| 2017-12-05 | $21.97 | $24.46 | 7,287,900 | — | — |
| 2017-12-04 | $22.30 | $24.83 | 11,231,300 | — | — |
| 2017-12-01 | $22.18 | $24.70 | 13,143,300 | — | — |
| 2017-11-30 | $22.34 | $24.88 | 12,993,300 | — | — |
| 2017-11-29 | $22.21 | $24.73 | 19,878,600 | — | — |
| 2017-11-28 | $23.27 | $25.91 | 12,527,700 | — | — |
| 2017-11-27 | $23.38 | $26.03 | 14,996,600 | — | — |
| 2017-11-24 | $23.80 | $26.50 | 7,191,700 | — | — |
| 2017-11-22 | $23.83 | $26.54 | 27,234,900 | — | — |
| 2017-11-21 | $23.28 | $25.92 | 35,752,100 | — | — |
| 2017-11-20 | $21.59 | $24.04 | 67,009,800 | — | — |
| 2017-11-17 | $20.29 | $22.59 | 5,145,200 | — | — |
| 2017-11-16 | $20.26 | $22.56 | 6,779,400 | — | — |
| 2017-11-15 | $20.07 | $22.35 | 2,887,400 | — | — |
| 2017-11-14 | $20.12 | $22.40 | 3,513,800 | — | — |
| 2017-11-13 | $20.13 | $22.42 | 4,383,100 | — | — |
| 2017-11-10 | $20.13 | $22.42 | 6,943,700 | — | — |
| 2017-11-09 | $20.13 | $22.42 | 8,638,200 | — | — |
| 2017-11-08 | $20.15 | $22.44 | 6,884,100 | — | — |
| 2017-11-07 | $20.13 | $22.42 | 10,689,000 | — | — |
| 2017-11-06 | $20.20 | $22.49 | 19,713,400 | — | — |
| 2017-11-03 | $18.51 | $20.61 | 7,349,100 | — | — |
| 2017-11-02 | $18.28 | $20.36 | 3,118,100 | — | — |
| 2017-11-01 | $18.29 | $20.37 | 3,327,800 | — | — |
| 2017-10-31 | $18.47 | $20.57 | 3,739,100 | — | — |
| 2017-10-30 | $18.23 | $20.30 | 6,057,400 | — | — |
| 2017-10-27 | $18.44 | $20.53 | 4,527,000 | — | — |
| 2017-10-26 | $18.40 | $20.49 | 3,913,800 | — | — |
| 2017-10-25 | $18.39 | $20.48 | 8,466,000 | — | — |
| 2017-10-24 | $18.58 | $20.69 | 18,445,300 | — | — |
| 2017-10-23 | $18.47 | $20.57 | 5,799,800 | — | — |
| 2017-10-20 | $18.41 | $20.50 | 1,609,400 | — | — |
| 2017-10-19 | $18.41 | $20.50 | 1,864,700 | — | — |
| 2017-10-18 | $18.45 | $20.54 | 4,107,200 | — | — |
| 2017-10-17 | $18.36 | $20.44 | 2,638,000 | — | — |
| 2017-10-16 | $18.27 | $20.34 | 4,711,800 | — | — |
| 2017-10-13 | $18.28 | $20.36 | 3,585,700 | — | — |
| 2017-10-12 | $18.29 | $20.37 | 3,503,400 | — | — |
| 2017-10-11 | $18.51 | $20.61 | 4,284,500 | — | — |
| 2017-10-10 | $18.51 | $20.61 | 6,872,200 | — | — |
| 2017-10-09 | $18.45 | $20.54 | 4,695,600 | — | — |
| 2017-10-06 | $18.20 | $20.27 | 3,496,100 | — | — |
| 2017-10-05 | $18.37 | $20.39 | 3,755,600 | — | — |
| 2017-10-04 | $18.51 | $20.54 | 5,757,200 | — | — |
| 2017-10-03 | $18.43 | $20.46 | 2,935,800 | — | — |
| 2017-10-02 | $18.40 | $20.42 | 10,239,400 | — | — |
| 2017-09-29 | $17.90 | $19.87 | 4,659,300 | — | — |
| 2017-09-28 | $17.97 | $19.94 | 3,711,300 | — | — |
| 2017-09-27 | $17.92 | $19.89 | 4,260,900 | — | — |
| 2017-09-26 | $17.65 | $19.59 | 3,192,700 | — | — |
| 2017-09-25 | $17.61 | $19.55 | 6,198,900 | — | — |
| 2017-09-22 | $17.87 | $19.83 | 4,497,300 | — | — |
| 2017-09-21 | $18.03 | $20.01 | 5,270,400 | — | — |
| 2017-09-20 | $18.03 | $20.01 | 7,037,100 | — | — |
| 2017-09-19 | $18.15 | $20.14 | 6,409,800 | — | — |
| 2017-09-18 | $18.43 | $20.46 | 6,963,000 | — | — |
| 2017-09-15 | $18.34 | $20.36 | 7,434,800 | — | — |
| 2017-09-14 | $18.28 | $20.29 | 10,066,600 | — | — |
| 2017-09-13 | $17.82 | $19.78 | 6,073,500 | — | — |
| 2017-09-12 | $17.60 | $19.53 | 4,092,000 | — | — |
| 2017-09-11 | $17.37 | $19.28 | 6,602,200 | — | — |
| 2017-09-08 | $17.25 | $19.15 | 3,442,900 | — | — |
| 2017-09-07 | $17.47 | $19.39 | 3,584,400 | — | — |
| 2017-09-06 | $17.61 | $19.55 | 3,588,200 | — | — |
| 2017-09-05 | $17.84 | $19.80 | 6,323,700 | — | — |
| 2017-09-01 | $17.85 | $19.81 | 3,165,000 | — | — |
| 2017-08-31 | $17.91 | $19.88 | 6,620,000 | — | — |
| 2017-08-30 | $17.76 | $19.71 | 7,770,600 | — | — |
| 2017-08-29 | $17.26 | $19.16 | 5,064,800 | — | — |
| 2017-08-28 | $17.14 | $19.02 | 7,281,600 | — | — |
| 2017-08-25 | $17.05 | $18.92 | 14,618,800 | — | — |
| 2017-08-24 | $15.86 | $17.60 | 6,878,700 | — | — |
| 2017-08-23 | $15.89 | $17.64 | 7,899,000 | — | — |
| 2017-08-22 | $15.92 | $17.67 | 4,792,900 | — | — |
| 2017-08-21 | $15.62 | $17.34 | 5,083,100 | — | — |
| 2017-08-18 | $15.65 | $17.37 | 4,615,600 | — | — |
| 2017-08-17 | $15.55 | $17.26 | 4,037,900 | — | — |
| 2017-08-16 | $15.95 | $17.70 | 2,892,200 | — | — |
| 2017-08-15 | $15.82 | $17.56 | 4,906,700 | — | — |
| 2017-08-14 | $15.55 | $17.26 | 6,831,100 | — | — |
| 2017-08-11 | $15.39 | $17.08 | 3,849,600 | — | — |
| 2017-08-10 | $15.05 | $16.70 | 3,962,300 | — | — |
| 2017-08-09 | $15.50 | $17.20 | 2,765,800 | — | — |
| 2017-08-08 | $15.60 | $17.31 | 3,337,700 | — | — |
| 2017-08-07 | $15.68 | $17.40 | 3,261,600 | — | — |
| 2017-08-04 | $15.55 | $17.26 | 4,100,100 | — | — |
| 2017-08-03 | $15.50 | $17.20 | 4,499,400 | — | — |
| 2017-08-02 | $15.68 | $17.40 | 6,916,000 | — | — |
| 2017-08-01 | $15.77 | $17.50 | 9,152,700 | — | — |
| 2017-07-31 | $15.56 | $17.27 | 4,665,700 | — | — |
| 2017-07-28 | $15.59 | $17.30 | 6,167,000 | — | — |
| 2017-07-27 | $15.87 | $17.61 | 4,017,900 | — | — |
| 2017-07-26 | $16.05 | $17.81 | 4,013,600 | — | — |
| 2017-07-25 | $16.00 | $17.76 | 8,446,300 | — | — |
| 2017-07-24 | $16.23 | $18.01 | 3,100,200 | — | — |
| 2017-07-21 | $16.25 | $18.04 | 7,426,200 | — | — |
| 2017-07-20 | $16.48 | $18.29 | 3,879,600 | — | — |
| 2017-07-19 | $16.48 | $18.29 | 4,766,900 | — | — |
| 2017-07-18 | $16.21 | $17.99 | 9,509,900 | — | — |
| 2017-07-17 | $16.26 | $18.05 | 6,464,300 | — | — |
| 2017-07-14 | $16.58 | $18.40 | 3,852,700 | — | — |
| 2017-07-13 | $16.46 | $18.27 | 7,629,200 | — | — |
| 2017-07-12 | $16.37 | $18.17 | 7,505,500 | — | — |
| 2017-07-11 | $16.06 | $17.82 | 7,173,000 | — | — |
| 2017-07-10 | $16.12 | $17.89 | 8,775,100 | — | — |
| 2017-07-07 | $16.13 | $17.90 | 11,131,700 | — | — |
| 2017-07-06 | $16.07 | $17.84 | 9,577,100 | — | — |
| 2017-07-05 | $16.33 | $18.12 | 12,620,800 | — | — |
| 2017-07-03 | $16.09 | $17.86 | 3,186,300 | — | — |
| 2017-06-30 | $16.52 | $18.34 | 13,271,300 | — | — |
| 2017-06-29 | $16.83 | $18.61 | 7,926,200 | — | — |
| 2017-06-28 | $17.13 | $18.94 | 8,498,900 | — | — |
| 2017-06-27 | $16.79 | $18.57 | 7,754,800 | — | — |
| 2017-06-26 | $17.65 | $19.52 | 5,830,400 | — | — |
| 2017-06-23 | $17.67 | $19.54 | 4,689,500 | — | — |
| 2017-06-22 | $17.57 | $19.43 | 4,926,200 | — | — |
| 2017-06-21 | $17.54 | $19.40 | 4,393,700 | — | — |
| 2017-06-20 | $17.52 | $19.38 | 8,652,200 | — | — |
| 2017-06-19 | $17.45 | $19.30 | 4,927,700 | — | — |
| 2017-06-16 | $17.33 | $19.17 | 5,705,300 | — | — |
| 2017-06-15 | $17.41 | $19.25 | 6,505,900 | — | — |
| 2017-06-14 | $17.54 | $19.40 | 4,715,600 | — | — |
| 2017-06-13 | $17.74 | $19.62 | 6,717,000 | — | — |
| 2017-06-12 | $17.45 | $19.30 | 11,370,100 | — | — |
| 2017-06-09 | $17.26 | $19.09 | 8,521,800 | — | — |
| 2017-06-08 | $17.84 | $19.73 | 7,665,600 | — | — |
| 2017-06-07 | $17.72 | $19.60 | 6,955,600 | — | — |
| 2017-06-06 | $17.81 | $19.70 | 6,680,700 | — | — |
| 2017-06-05 | $17.53 | $19.39 | 5,833,800 | — | — |
| 2017-06-02 | $17.59 | $19.45 | 8,213,000 | — | — |
| 2017-06-01 | $17.78 | $19.66 | 11,255,200 | — | — |
| 2017-05-31 | $17.24 | $19.07 | 12,083,700 | — | — |
| 2017-05-30 | $17.37 | $19.21 | 10,606,200 | — | — |
| 2017-05-26 | $17.67 | $19.54 | 20,182,000 | — | — |
| 2017-05-25 | $16.94 | $18.73 | 17,021,000 | — | — |
| 2017-05-24 | $16.78 | $18.56 | 10,953,000 | — | — |
| 2017-05-23 | $16.36 | $18.09 | 9,650,600 | — | — |
| 2017-05-22 | $16.19 | $17.91 | 5,693,400 | — | — |
| 2017-05-19 | $16.01 | $17.71 | 8,602,600 | — | — |
| 2017-05-18 | $15.51 | $17.15 | 6,230,300 | — | — |
| 2017-05-17 | $15.26 | $16.88 | 10,225,800 | — | — |
| 2017-05-16 | $16.25 | $17.97 | 7,247,400 | — | — |
| 2017-05-15 | $16.11 | $17.82 | 7,786,900 | — | — |
| 2017-05-12 | $15.53 | $17.18 | 1,950,500 | — | — |
| 2017-05-11 | $15.71 | $17.37 | 3,963,300 | — | — |
| 2017-05-10 | $15.75 | $17.42 | 5,772,400 | — | — |
| 2017-05-09 | $15.54 | $17.19 | 4,809,200 | — | — |
| 2017-05-08 | $15.14 | $16.74 | 4,449,600 | — | — |
| 2017-05-05 | $15.16 | $16.77 | 4,013,600 | — | — |
| 2017-05-04 | $15.08 | $16.68 | 5,547,900 | — | — |
| 2017-05-03 | $15.11 | $16.71 | 6,747,400 | — | — |
| 2017-05-02 | $14.74 | $16.30 | 5,444,400 | — | — |
| 2017-05-01 | $14.99 | $16.58 | 3,186,000 | — | — |
| 2017-04-28 | $15.02 | $16.61 | 8,507,100 | — | — |
| 2017-04-27 | $15.09 | $16.69 | 5,845,600 | — | — |
| 2017-04-26 | $14.72 | $16.28 | 8,307,000 | — | — |
| 2017-04-25 | $15.49 | $17.13 | 9,710,200 | — | — |
| 2017-04-24 | $15.06 | $16.66 | 3,394,300 | — | — |
| 2017-04-21 | $14.90 | $16.48 | 3,125,900 | — | — |
| 2017-04-20 | $14.94 | $16.52 | 4,632,600 | — | — |
| 2017-04-19 | $14.90 | $16.48 | 5,760,600 | — | — |
| 2017-04-18 | $14.89 | $16.47 | 3,497,800 | — | — |
| 2017-04-17 | $14.83 | $16.40 | 3,886,400 | — | — |
| 2017-04-13 | $14.68 | $16.24 | 7,408,600 | — | — |
| 2017-04-12 | $14.81 | $16.38 | 9,673,200 | — | — |
| 2017-04-11 | $14.85 | $16.42 | 9,600,700 | — | — |
| 2017-04-10 | $15.08 | $16.68 | 3,401,700 | — | — |
| 2017-04-07 | $15.14 | $16.74 | 4,793,900 | — | — |
| 2017-04-06 | $15.10 | $16.70 | 8,914,200 | — | — |
| 2017-04-05 | $14.99 | $16.58 | 8,699,400 | — | — |
| 2017-04-04 | $14.96 | $16.54 | 5,285,300 | — | — |
| 2017-04-03 | $15.00 | $16.59 | 10,896,700 | — | — |
| 2017-03-31 | $15.26 | $16.88 | 7,280,800 | — | — |
| 2017-03-30 | $15.61 | $17.20 | 6,500,200 | — | — |
| 2017-03-29 | $15.74 | $17.34 | 4,339,000 | — | — |
| 2017-03-28 | $15.70 | $17.30 | 6,630,300 | — | — |
| 2017-03-27 | $15.73 | $17.33 | 5,613,200 | — | — |
| 2017-03-24 | $15.90 | $17.52 | 6,088,300 | — | — |
| 2017-03-23 | $15.91 | $17.53 | 4,919,600 | — | — |
| 2017-03-22 | $15.85 | $17.46 | 8,221,300 | — | — |
| 2017-03-21 | $15.70 | $17.30 | 9,768,800 | — | — |
| 2017-03-20 | $16.25 | $17.90 | 5,733,400 | — | — |
| 2017-03-17 | $16.12 | $17.76 | 5,021,300 | — | — |
| 2017-03-16 | $16.07 | $17.70 | 3,892,200 | — | — |
| 2017-03-15 | $16.00 | $17.63 | 3,809,200 | — | — |
| 2017-03-14 | $16.02 | $17.65 | 5,895,600 | — | — |
| 2017-03-13 | $16.27 | $17.92 | 10,474,600 | — | — |
| 2017-03-10 | $16.39 | $18.06 | 11,111,800 | — | — |
| 2017-03-09 | $15.83 | $17.44 | 3,347,300 | — | — |
| 2017-03-08 | $15.84 | $17.45 | 4,115,900 | — | — |
| 2017-03-07 | $15.94 | $17.56 | 4,147,500 | — | — |
| 2017-03-06 | $16.03 | $17.66 | 7,754,400 | — | — |
| 2017-03-03 | $16.09 | $17.73 | 13,944,700 | — | — |
| 2017-03-02 | $15.85 | $17.46 | 9,179,100 | — | — |
| 2017-03-01 | $15.93 | $17.55 | 11,465,400 | — | — |
| 2017-02-28 | $15.60 | $17.19 | 6,865,200 | — | — |
| 2017-02-27 | $16.02 | $17.65 | 5,708,000 | — | — |
| 2017-02-24 | $16.01 | $17.64 | 3,785,700 | — | — |
| 2017-02-23 | $16.01 | $17.64 | 4,809,800 | — | — |
| 2017-02-22 | $16.28 | $17.94 | 3,537,000 | — | — |
| 2017-02-21 | $16.21 | $17.86 | 6,043,800 | — | — |
| 2017-02-17 | $15.81 | $17.42 | 2,536,900 | — | — |
| 2017-02-16 | $15.79 | $17.40 | 2,906,900 | — | — |
| 2017-02-15 | $15.81 | $17.42 | 5,892,500 | — | — |
| 2017-02-14 | $15.58 | $17.16 | 2,469,100 | — | — |
| 2017-02-13 | $15.68 | $17.27 | 2,620,500 | — | — |
| 2017-02-10 | $15.48 | $17.05 | 2,230,000 | — | — |
| 2017-02-09 | $15.66 | $17.25 | 4,081,600 | — | — |
| 2017-02-08 | $15.68 | $17.27 | 2,793,300 | — | — |
| 2017-02-07 | $15.72 | $17.32 | 4,592,300 | — | — |
| 2017-02-06 | $15.76 | $17.36 | 5,165,300 | — | — |
| 2017-02-03 | $15.72 | $17.32 | 7,291,600 | — | — |
| 2017-02-02 | $15.39 | $16.95 | 6,223,500 | — | — |
| 2017-02-01 | $15.33 | $16.89 | 8,472,100 | — | — |
| 2017-01-31 | $14.87 | $16.38 | 3,233,200 | — | — |
| 2017-01-30 | $14.91 | $16.43 | 3,847,300 | — | — |
| 2017-01-27 | $15.09 | $16.62 | 2,596,500 | — | — |
| 2017-01-26 | $15.12 | $16.66 | 7,608,600 | — | — |
| 2017-01-25 | $15.26 | $16.81 | 13,833,500 | — | — |
| 2017-01-24 | $14.51 | $15.99 | 8,416,800 | — | — |
| 2017-01-23 | $13.95 | $15.37 | 4,831,700 | — | — |
| 2017-01-20 | $14.11 | $15.54 | 3,401,900 | — | — |
| 2017-01-19 | $14.10 | $15.53 | 2,185,500 | — | — |
| 2017-01-18 | $14.21 | $15.65 | 1,959,600 | — | — |
| 2017-01-17 | $14.22 | $15.67 | 1,978,400 | — | — |
| 2017-01-13 | $14.47 | $15.94 | 2,149,300 | — | — |
| 2017-01-12 | $14.42 | $15.89 | 3,201,700 | — | — |
| 2017-01-11 | $14.54 | $16.02 | 4,407,600 | — | — |
| 2017-01-10 | $14.56 | $16.04 | 4,929,300 | — | — |
| 2017-01-09 | $14.37 | $15.83 | 4,363,700 | — | — |
| 2017-01-06 | $14.18 | $15.62 | 2,695,800 | — | — |
| 2017-01-05 | $14.04 | $15.47 | 3,006,400 | — | — |
| 2017-01-04 | $14.24 | $15.69 | 4,478,800 | — | — |
| 2017-01-03 | $14.05 | $15.48 | 5,121,500 | — | — |