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
- 2000-05-02 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 | $20.94 | $20.94 | 3,996,300 | — | — |
| 2017-12-28 | $21.13 | $21.13 | 2,588,100 | — | — |
| 2017-12-27 | $21.16 | $21.16 | 4,120,400 | — | — |
| 2017-12-26 | $20.87 | $20.87 | 2,475,400 | — | — |
| 2017-12-22 | $20.86 | $20.86 | 2,557,600 | — | — |
| 2017-12-21 | $20.90 | $20.90 | 2,888,900 | — | — |
| 2017-12-20 | $20.96 | $20.96 | 3,521,900 | — | — |
| 2017-12-19 | $20.80 | $20.80 | 7,821,900 | — | — |
| 2017-12-18 | $20.84 | $20.84 | 7,307,400 | — | — |
| 2017-12-15 | $19.90 | $19.90 | 5,127,400 | — | — |
| 2017-12-14 | $19.54 | $19.54 | 6,367,300 | — | — |
| 2017-12-13 | $19.51 | $19.51 | 4,882,400 | — | — |
| 2017-12-12 | $19.36 | $19.36 | 7,154,300 | — | — |
| 2017-12-11 | $19.48 | $19.48 | 5,362,800 | — | — |
| 2017-12-08 | $19.42 | $19.42 | 4,795,100 | — | — |
| 2017-12-07 | $19.50 | $19.50 | 6,012,500 | — | — |
| 2017-12-06 | $19.22 | $19.22 | 5,007,000 | — | — |
| 2017-12-05 | $19.16 | $19.16 | 9,095,100 | — | — |
| 2017-12-04 | $18.98 | $18.98 | 9,796,700 | — | — |
| 2017-12-01 | $19.86 | $19.86 | 7,169,100 | — | — |
| 2017-11-30 | $20.08 | $20.08 | 6,416,900 | — | — |
| 2017-11-29 | $19.98 | $19.98 | 9,832,000 | — | — |
| 2017-11-28 | $21.12 | $21.12 | 6,044,600 | — | — |
| 2017-11-27 | $21.11 | $21.11 | 5,355,000 | — | — |
| 2017-11-24 | $21.53 | $21.53 | 2,192,500 | — | — |
| 2017-11-22 | $21.37 | $21.37 | 5,619,500 | — | — |
| 2017-11-21 | $21.94 | $21.94 | 4,275,100 | — | — |
| 2017-11-20 | $21.72 | $21.72 | 3,688,900 | — | — |
| 2017-11-17 | $21.44 | $21.44 | 4,791,900 | — | — |
| 2017-11-16 | $21.39 | $21.39 | 4,276,200 | — | — |
| 2017-11-15 | $21.10 | $21.10 | 5,350,500 | — | — |
| 2017-11-14 | $21.42 | $21.42 | 6,076,300 | — | — |
| 2017-11-13 | $21.58 | $21.58 | 6,357,600 | — | — |
| 2017-11-10 | $21.56 | $21.56 | 6,375,800 | — | — |
| 2017-11-09 | $21.43 | $21.43 | 6,647,700 | — | — |
| 2017-11-08 | $21.85 | $21.85 | 6,093,800 | — | — |
| 2017-11-07 | $21.61 | $21.61 | 9,532,900 | — | — |
| 2017-11-06 | $21.41 | $21.41 | 16,578,500 | — | — |
| 2017-11-03 | $21.65 | $21.65 | 8,449,000 | — | — |
| 2017-11-02 | $21.24 | $21.24 | 5,477,900 | — | — |
| 2017-11-01 | $21.17 | $21.17 | 9,163,600 | — | — |
| 2017-10-31 | $21.32 | $21.32 | 7,940,400 | — | — |
| 2017-10-30 | $20.96 | $20.96 | 6,319,300 | — | — |
| 2017-10-27 | $20.75 | $20.75 | 5,284,700 | — | — |
| 2017-10-26 | $20.40 | $20.40 | 3,100,000 | — | — |
| 2017-10-25 | $20.22 | $20.22 | 5,177,500 | — | — |
| 2017-10-24 | $20.37 | $20.37 | 3,406,600 | — | — |
| 2017-10-23 | $20.08 | $20.08 | 6,209,200 | — | — |
| 2017-10-20 | $20.07 | $20.07 | 7,431,500 | — | — |
| 2017-10-19 | $19.67 | $19.67 | 6,473,000 | — | — |
| 2017-10-18 | $19.71 | $19.71 | 3,969,200 | — | — |
| 2017-10-17 | $19.60 | $19.60 | 3,853,800 | — | — |
| 2017-10-16 | $19.59 | $19.59 | 4,925,700 | — | — |
| 2017-10-13 | $19.57 | $19.57 | 6,992,700 | — | — |
| 2017-10-12 | $19.24 | $19.24 | 4,954,400 | — | — |
| 2017-10-11 | $19.42 | $19.42 | 7,034,700 | — | — |
| 2017-10-10 | $19.38 | $19.38 | 5,849,600 | — | — |
| 2017-10-09 | $19.31 | $19.31 | 4,324,200 | — | — |
| 2017-10-06 | $19.23 | $19.23 | 3,433,000 | — | — |
| 2017-10-05 | $19.20 | $19.20 | 3,364,300 | — | — |
| 2017-10-04 | $19.08 | $19.08 | 5,189,200 | — | — |
| 2017-10-03 | $18.91 | $18.91 | 9,823,200 | — | — |
| 2017-10-02 | $18.79 | $18.79 | 9,050,300 | — | — |
| 2017-09-29 | $18.47 | $18.47 | 3,689,000 | — | — |
| 2017-09-28 | $18.34 | $18.34 | 3,985,700 | — | — |
| 2017-09-27 | $18.15 | $18.15 | 6,072,700 | — | — |
| 2017-09-26 | $17.70 | $17.70 | 5,099,400 | — | — |
| 2017-09-25 | $17.67 | $17.67 | 11,090,000 | — | — |
| 2017-09-22 | $17.64 | $17.64 | 3,937,600 | — | — |
| 2017-09-21 | $17.39 | $17.39 | 5,595,900 | — | — |
| 2017-09-20 | $17.38 | $17.38 | 6,018,800 | — | — |
| 2017-09-19 | $17.62 | $17.62 | 6,486,000 | — | — |
| 2017-09-18 | $17.46 | $17.46 | 4,319,400 | — | — |
| 2017-09-15 | $17.38 | $17.38 | 7,792,400 | — | — |
| 2017-09-14 | $16.90 | $16.90 | 3,726,300 | — | — |
| 2017-09-13 | $16.82 | $16.82 | 6,598,500 | — | — |
| 2017-09-12 | $16.99 | $16.99 | 4,019,500 | — | — |
| 2017-09-11 | $17.12 | $17.12 | 3,726,500 | — | — |
| 2017-09-08 | $16.60 | $16.60 | 2,920,900 | — | — |
| 2017-09-07 | $16.75 | $16.75 | 7,454,600 | — | — |
| 2017-09-06 | $16.56 | $16.56 | 4,269,400 | — | — |
| 2017-09-05 | $16.80 | $16.80 | 6,443,300 | — | — |
| 2017-09-01 | $17.25 | $17.25 | 4,499,600 | — | — |
| 2017-08-31 | $17.08 | $17.08 | 4,922,000 | — | — |
| 2017-08-30 | $17.06 | $17.06 | 10,110,000 | — | — |
| 2017-08-29 | $16.18 | $16.18 | 3,877,100 | — | — |
| 2017-08-28 | $16.14 | $16.14 | 2,762,200 | — | — |
| 2017-08-25 | $16.03 | $16.03 | 4,264,500 | — | — |
| 2017-08-24 | $16.33 | $16.33 | 3,694,900 | — | — |
| 2017-08-23 | $16.30 | $16.30 | 5,297,400 | — | — |
| 2017-08-22 | $16.04 | $16.04 | 4,264,900 | — | — |
| 2017-08-21 | $15.75 | $15.75 | 5,815,200 | — | — |
| 2017-08-18 | $15.94 | $15.94 | 4,132,500 | — | — |
| 2017-08-17 | $15.99 | $15.99 | 6,797,700 | — | — |
| 2017-08-16 | $16.50 | $16.50 | 8,788,000 | — | — |
| 2017-08-15 | $16.45 | $16.45 | 6,002,400 | — | — |
| 2017-08-14 | $16.45 | $16.45 | 7,865,100 | — | — |
| 2017-08-11 | $15.94 | $15.94 | 7,609,100 | — | — |
| 2017-08-10 | $15.57 | $15.57 | 7,634,900 | — | — |
| 2017-08-09 | $16.36 | $16.36 | 9,036,700 | — | — |
| 2017-08-08 | $16.44 | $16.44 | 10,592,400 | — | — |
| 2017-08-07 | $16.33 | $16.33 | 15,219,900 | — | — |
| 2017-08-04 | $15.10 | $15.10 | 7,379,300 | — | — |
| 2017-08-03 | $14.91 | $14.91 | 6,447,000 | — | — |
| 2017-08-02 | $14.80 | $14.80 | 4,637,100 | — | — |
| 2017-08-01 | $15.05 | $15.05 | 3,754,400 | — | — |
| 2017-07-31 | $14.95 | $14.95 | 3,029,700 | — | — |
| 2017-07-28 | $15.08 | $15.08 | 3,339,000 | — | — |
| 2017-07-27 | $15.24 | $15.24 | 5,781,200 | — | — |
| 2017-07-26 | $15.64 | $15.64 | 7,786,500 | — | — |
| 2017-07-25 | $15.08 | $15.08 | 5,673,700 | — | — |
| 2017-07-24 | $15.13 | $15.13 | 3,635,300 | — | — |
| 2017-07-21 | $15.20 | $15.20 | 6,908,100 | — | — |
| 2017-07-20 | $15.72 | $15.72 | 3,621,100 | — | — |
| 2017-07-19 | $15.66 | $15.66 | 4,464,800 | — | — |
| 2017-07-18 | $15.35 | $15.35 | 5,621,800 | — | — |
| 2017-07-17 | $15.01 | $15.01 | 2,937,500 | — | — |
| 2017-07-14 | $15.08 | $15.08 | 3,480,600 | — | — |
| 2017-07-13 | $14.90 | $14.90 | 4,427,500 | — | — |
| 2017-07-12 | $14.93 | $14.93 | 7,869,400 | — | — |
| 2017-07-11 | $14.46 | $14.46 | 3,270,200 | — | — |
| 2017-07-10 | $14.45 | $14.45 | 5,225,700 | — | — |
| 2017-07-07 | $14.30 | $14.30 | 7,070,100 | — | — |
| 2017-07-06 | $14.07 | $14.07 | 6,227,300 | — | — |
| 2017-07-05 | $14.05 | $14.05 | 5,478,600 | — | — |
| 2017-07-03 | $13.80 | $13.80 | 1,492,000 | — | — |
| 2017-06-30 | $14.04 | $14.04 | 5,280,500 | — | — |
| 2017-06-29 | $14.22 | $14.22 | 6,518,600 | — | — |
| 2017-06-28 | $14.65 | $14.65 | 6,750,900 | — | — |
| 2017-06-27 | $14.37 | $14.37 | 6,001,700 | — | — |
| 2017-06-26 | $14.97 | $14.97 | 4,478,700 | — | — |
| 2017-06-23 | $15.07 | $15.07 | 13,698,200 | — | — |
| 2017-06-22 | $14.96 | $14.96 | 7,206,600 | — | — |
| 2017-06-21 | $15.10 | $15.10 | 5,230,200 | — | — |
| 2017-06-20 | $15.08 | $15.08 | 9,346,000 | — | — |
| 2017-06-19 | $15.65 | $15.65 | 4,018,100 | — | — |
| 2017-06-16 | $15.38 | $15.38 | 5,226,900 | — | — |
| 2017-06-15 | $15.43 | $15.43 | 8,219,600 | — | — |
| 2017-06-14 | $15.67 | $15.67 | 5,129,700 | — | — |
| 2017-06-13 | $15.97 | $15.97 | 5,849,800 | — | — |
| 2017-06-12 | $15.73 | $15.73 | 9,762,500 | — | — |
| 2017-06-09 | $16.10 | $16.10 | 10,954,500 | — | — |
| 2017-06-08 | $16.65 | $16.65 | 4,961,900 | — | — |
| 2017-06-07 | $16.25 | $16.25 | 5,507,200 | — | — |
| 2017-06-06 | $16.09 | $16.09 | 3,895,300 | — | — |
| 2017-06-05 | $16.11 | $16.11 | 6,393,900 | — | — |
| 2017-06-02 | $15.86 | $15.86 | 4,336,900 | — | — |
| 2017-06-01 | $15.58 | $15.58 | 5,071,900 | — | — |
| 2017-05-31 | $15.48 | $15.48 | 4,501,200 | — | — |
| 2017-05-30 | $15.59 | $15.59 | 5,773,000 | — | — |
| 2017-05-26 | $15.49 | $15.49 | 4,448,900 | — | — |
| 2017-05-25 | $15.50 | $15.50 | 4,263,500 | — | — |
| 2017-05-24 | $15.50 | $15.50 | 3,715,000 | — | — |
| 2017-05-23 | $15.29 | $15.29 | 4,960,700 | — | — |
| 2017-05-22 | $15.57 | $15.57 | 3,657,400 | — | — |
| 2017-05-19 | $15.42 | $15.42 | 4,645,600 | — | — |
| 2017-05-18 | $15.18 | $15.18 | 5,720,200 | — | — |
| 2017-05-17 | $15.06 | $15.06 | 5,868,200 | — | — |
| 2017-05-16 | $15.94 | $15.94 | 7,967,700 | — | — |
| 2017-05-15 | $15.32 | $15.32 | 5,936,000 | — | — |
| 2017-05-12 | $14.82 | $14.82 | 3,608,300 | — | — |
| 2017-05-11 | $14.88 | $14.88 | 5,909,000 | — | — |
| 2017-05-10 | $14.79 | $14.79 | 3,987,700 | — | — |
| 2017-05-09 | $15.01 | $15.01 | 7,140,400 | — | — |
| 2017-05-08 | $14.43 | $14.43 | 8,503,800 | — | — |
| 2017-05-05 | $14.42 | $14.42 | 7,350,100 | — | — |
| 2017-05-04 | $14.07 | $14.07 | 4,103,000 | — | — |
| 2017-05-03 | $13.90 | $13.90 | 6,014,500 | — | — |
| 2017-05-02 | $13.95 | $13.95 | 7,992,600 | — | — |
| 2017-05-01 | $14.35 | $14.35 | 3,868,800 | — | — |
| 2017-04-28 | $14.18 | $14.18 | 4,844,900 | — | — |
| 2017-04-27 | $14.66 | $14.66 | 6,066,400 | — | — |
| 2017-04-26 | $14.42 | $14.42 | 8,344,700 | — | — |
| 2017-04-25 | $14.52 | $14.52 | 7,214,300 | — | — |
| 2017-04-24 | $14.65 | $14.65 | 7,249,700 | — | — |
| 2017-04-21 | $14.19 | $14.19 | 13,796,100 | — | — |
| 2017-04-20 | $14.83 | $14.83 | 5,166,800 | — | — |
| 2017-04-19 | $14.50 | $14.50 | 8,169,800 | — | — |
| 2017-04-18 | $14.45 | $14.45 | 5,998,500 | — | — |
| 2017-04-17 | $14.28 | $14.28 | 4,825,000 | — | — |
| 2017-04-13 | $14.11 | $14.11 | 6,974,000 | — | — |
| 2017-04-12 | $14.24 | $14.24 | 11,362,500 | — | — |
| 2017-04-11 | $14.60 | $14.60 | 18,484,900 | — | — |
| 2017-04-10 | $15.10 | $15.10 | 3,059,500 | — | — |
| 2017-04-07 | $15.15 | $15.15 | 4,940,600 | — | — |
| 2017-04-06 | $15.08 | $15.08 | 4,320,300 | — | — |
| 2017-04-05 | $14.79 | $14.79 | 6,905,100 | — | — |
| 2017-04-04 | $14.90 | $14.90 | 5,744,300 | — | — |
| 2017-04-03 | $15.07 | $15.07 | 6,102,300 | — | — |
| 2017-03-31 | $15.49 | $15.49 | 5,703,200 | — | — |
| 2017-03-30 | $15.42 | $15.42 | 4,643,600 | — | — |
| 2017-03-29 | $15.18 | $15.18 | 4,204,300 | — | — |
| 2017-03-28 | $15.29 | $15.29 | 6,057,700 | — | — |
| 2017-03-27 | $15.01 | $15.01 | 5,189,700 | — | — |
| 2017-03-24 | $15.18 | $15.18 | 6,157,200 | — | — |
| 2017-03-23 | $14.96 | $14.96 | 5,103,600 | — | — |
| 2017-03-22 | $14.91 | $14.91 | 6,334,500 | — | — |
| 2017-03-21 | $14.66 | $14.66 | 6,288,400 | — | — |
| 2017-03-20 | $15.25 | $15.25 | 4,967,800 | — | — |
| 2017-03-17 | $15.25 | $15.25 | 6,749,000 | — | — |
| 2017-03-16 | $15.24 | $15.24 | 13,976,600 | — | — |
| 2017-03-15 | $15.22 | $15.22 | 21,704,100 | — | — |
| 2017-03-14 | $15.35 | $15.35 | 9,088,400 | — | — |
| 2017-03-13 | $15.31 | $15.31 | 4,395,300 | — | — |
| 2017-03-10 | $15.22 | $15.22 | 7,350,200 | — | — |
| 2017-03-09 | $15.20 | $15.20 | 5,110,900 | — | — |
| 2017-03-08 | $15.03 | $15.03 | 8,205,400 | — | — |
| 2017-03-07 | $15.29 | $15.29 | 4,007,500 | — | — |
| 2017-03-06 | $15.26 | $15.26 | 4,412,700 | — | — |
| 2017-03-03 | $15.21 | $15.21 | 5,732,800 | — | — |
| 2017-03-02 | $15.16 | $15.16 | 5,679,300 | — | — |
| 2017-03-01 | $15.33 | $15.33 | 5,924,700 | — | — |
| 2017-02-28 | $15.13 | $15.13 | 4,946,000 | — | — |
| 2017-02-27 | $15.53 | $15.53 | 6,502,400 | — | — |
| 2017-02-24 | $15.33 | $15.33 | 8,551,200 | — | — |
| 2017-02-23 | $15.62 | $15.62 | 6,867,300 | — | — |
| 2017-02-22 | $16.00 | $16.00 | 6,447,900 | — | — |
| 2017-02-21 | $15.98 | $15.98 | 5,476,300 | — | — |
| 2017-02-17 | $15.60 | $15.60 | 4,135,500 | — | — |
| 2017-02-16 | $15.53 | $15.53 | 5,228,100 | — | — |
| 2017-02-15 | $15.63 | $15.63 | 6,417,300 | — | — |
| 2017-02-14 | $15.31 | $15.31 | 16,200,900 | — | — |
| 2017-02-13 | $14.94 | $14.94 | 21,425,600 | — | — |
| 2017-02-10 | $14.14 | $14.14 | 7,156,200 | — | — |
| 2017-02-09 | $13.96 | $13.96 | 3,073,900 | — | — |
| 2017-02-08 | $14.01 | $14.01 | 5,613,800 | — | — |
| 2017-02-07 | $13.96 | $13.96 | 3,611,200 | — | — |
| 2017-02-06 | $13.87 | $13.87 | 2,600,200 | — | — |
| 2017-02-03 | $13.94 | $13.94 | 4,404,400 | — | — |
| 2017-02-02 | $13.69 | $13.69 | 2,770,600 | — | — |
| 2017-02-01 | $13.70 | $13.70 | 6,335,600 | — | — |
| 2017-01-31 | $13.32 | $13.32 | 8,658,500 | — | — |
| 2017-01-30 | $13.75 | $13.75 | 4,812,900 | — | — |
| 2017-01-27 | $13.88 | $13.88 | 2,322,000 | — | — |
| 2017-01-26 | $13.86 | $13.86 | 4,378,500 | — | — |
| 2017-01-25 | $13.90 | $13.90 | 5,674,300 | — | — |
| 2017-01-24 | $13.62 | $13.62 | 4,785,800 | — | — |
| 2017-01-23 | $13.50 | $13.50 | 5,861,900 | — | — |
| 2017-01-20 | $13.40 | $13.40 | 6,418,900 | — | — |
| 2017-01-19 | $13.11 | $13.11 | 8,526,700 | — | — |
| 2017-01-18 | $13.26 | $13.26 | 6,045,800 | — | — |
| 2017-01-17 | $13.18 | $13.18 | 4,952,300 | — | — |
| 2017-01-13 | $13.47 | $13.47 | 6,287,000 | — | — |
| 2017-01-12 | $13.43 | $13.43 | 5,057,000 | — | — |
| 2017-01-11 | $13.51 | $13.51 | 6,130,300 | — | — |
| 2017-01-10 | $13.45 | $13.45 | 4,244,700 | — | — |
| 2017-01-09 | $13.34 | $13.34 | 7,460,800 | — | — |
| 2017-01-06 | $13.01 | $13.01 | 5,747,200 | — | — |
| 2017-01-05 | $12.85 | $12.85 | 7,193,400 | — | — |
| 2017-01-04 | $13.00 | $13.00 | 9,216,800 | — | — |
| 2017-01-03 | $12.69 | $12.69 | 10,438,500 | — | — |