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
- 1993-01-19 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 | $21.85 | $23.57 | 3,294,016 | — | — |
| 2017-12-28 | $22.03 | $23.75 | 3,611,276 | — | — |
| 2017-12-27 | $22.25 | $23.99 | 3,372,352 | — | — |
| 2017-12-26 | $22.22 | $23.96 | 4,416,455 | — | — |
| 2017-12-22 | $22.69 | $24.47 | 2,717,130 | — | — |
| 2017-12-21 | $22.70 | $24.48 | 6,765,407 | — | — |
| 2017-12-20 | $22.69 | $24.47 | 4,544,590 | — | — |
| 2017-12-19 | $22.37 | $24.12 | 3,389,138 | — | — |
| 2017-12-18 | $22.21 | $23.95 | 4,434,360 | — | — |
| 2017-12-15 | $21.70 | $23.40 | 12,293,110 | — | — |
| 2017-12-14 | $21.46 | $23.14 | 4,425,408 | — | — |
| 2017-12-13 | $21.45 | $23.13 | 3,437,818 | — | — |
| 2017-12-12 | $21.29 | $22.96 | 3,913,988 | — | — |
| 2017-12-11 | $21.63 | $23.33 | 8,042,279 | — | — |
| 2017-12-08 | $22.14 | $23.88 | 3,362,840 | — | — |
| 2017-12-07 | $22.38 | $24.14 | 4,157,947 | — | — |
| 2017-12-06 | $21.95 | $23.67 | 3,060,688 | — | — |
| 2017-12-05 | $21.93 | $23.65 | 3,649,325 | — | — |
| 2017-12-04 | $21.79 | $23.50 | 4,986,068 | — | — |
| 2017-12-01 | $22.21 | $23.95 | 5,739,209 | — | — |
| 2017-11-30 | $22.75 | $24.53 | 23,298,158 | — | — |
| 2017-11-29 | $22.81 | $24.60 | 7,262,279 | — | — |
| 2017-11-28 | $23.94 | $25.81 | 5,903,714 | — | — |
| 2017-11-27 | $23.88 | $25.75 | 5,653,040 | — | — |
| 2017-11-24 | $24.26 | $26.16 | 5,591,491 | — | — |
| 2017-11-22 | $23.40 | $25.23 | 3,095,939 | — | — |
| 2017-11-21 | $23.11 | $24.92 | 3,615,752 | — | — |
| 2017-11-20 | $22.58 | $24.35 | 3,329,267 | — | — |
| 2017-11-17 | $22.74 | $24.52 | 5,327,387 | — | — |
| 2017-11-16 | $22.24 | $23.98 | 5,048,177 | — | — |
| 2017-11-15 | $22.30 | $24.05 | 4,182,567 | — | — |
| 2017-11-14 | $22.54 | $24.31 | 9,842,322 | — | — |
| 2017-11-13 | $22.10 | $23.83 | 8,238,118 | — | — |
| 2017-11-10 | $22.16 | $23.90 | 11,164,517 | — | — |
| 2017-11-09 | $22.32 | $24.07 | 12,397,744 | — | — |
| 2017-11-08 | $23.38 | $25.22 | 12,826,912 | — | — |
| 2017-11-07 | $22.99 | $24.79 | 4,732,036 | — | — |
| 2017-11-06 | $23.23 | $25.05 | 4,614,533 | — | — |
| 2017-11-03 | $23.08 | $24.89 | 4,533,959 | — | — |
| 2017-11-02 | $23.14 | $24.96 | 5,313,958 | — | — |
| 2017-11-01 | $22.95 | $24.74 | 4,627,962 | — | — |
| 2017-10-31 | $23.06 | $24.87 | 4,428,205 | — | — |
| 2017-10-30 | $22.74 | $24.52 | 5,684,374 | — | — |
| 2017-10-27 | $22.54 | $24.30 | 3,720,946 | — | — |
| 2017-10-26 | $22.11 | $23.84 | 1,815,150 | — | — |
| 2017-10-25 | $22.14 | $23.87 | 5,189,740 | — | — |
| 2017-10-24 | $22.10 | $23.83 | 2,362,381 | — | — |
| 2017-10-23 | $22.10 | $23.83 | 2,374,131 | — | — |
| 2017-10-20 | $22.29 | $24.04 | 1,942,166 | — | — |
| 2017-10-19 | $22.19 | $23.92 | 3,677,302 | — | — |
| 2017-10-18 | $22.27 | $24.01 | 1,984,131 | — | — |
| 2017-10-17 | $22.37 | $24.12 | 1,816,829 | — | — |
| 2017-10-16 | $22.31 | $24.06 | 3,677,861 | — | — |
| 2017-10-13 | $22.43 | $24.19 | 2,830,717 | — | — |
| 2017-10-12 | $22.31 | $24.05 | 3,051,735 | — | — |
| 2017-10-11 | $22.51 | $24.27 | 3,590,013 | — | — |
| 2017-10-10 | $21.89 | $23.60 | 3,094,260 | — | — |
| 2017-10-09 | $21.76 | $23.46 | 2,581,161 | — | — |
| 2017-10-06 | $21.85 | $23.56 | 4,185,924 | — | — |
| 2017-10-05 | $21.74 | $23.44 | 3,974,418 | — | — |
| 2017-10-04 | $21.88 | $23.60 | 5,686,053 | — | — |
| 2017-10-03 | $21.77 | $23.48 | 5,725,221 | — | — |
| 2017-10-02 | $21.40 | $23.08 | 5,006,211 | — | — |
| 2017-09-29 | $21.01 | $22.66 | 4,790,228 | — | — |
| 2017-09-28 | $21.02 | $22.67 | 4,590,472 | — | — |
| 2017-09-27 | $20.95 | $22.59 | 11,718,462 | — | — |
| 2017-09-26 | $20.53 | $22.13 | 3,755,078 | — | — |
| 2017-09-25 | $20.50 | $22.10 | 4,551,864 | — | — |
| 2017-09-22 | $21.10 | $22.75 | 3,617,990 | — | — |
| 2017-09-21 | $20.69 | $22.32 | 2,900,659 | — | — |
| 2017-09-20 | $20.55 | $22.17 | 2,961,090 | — | — |
| 2017-09-19 | $20.42 | $22.02 | 2,418,895 | — | — |
| 2017-09-18 | $20.48 | $22.09 | 2,498,349 | — | — |
| 2017-09-15 | $20.36 | $21.96 | 4,077,933 | — | — |
| 2017-09-14 | $20.38 | $21.98 | 4,504,303 | — | — |
| 2017-09-13 | $20.76 | $22.38 | 2,210,745 | — | — |
| 2017-09-12 | $21.13 | $22.79 | 2,422,811 | — | — |
| 2017-09-11 | $20.86 | $22.49 | 2,932,553 | — | — |
| 2017-09-08 | $20.48 | $22.08 | 2,536,958 | — | — |
| 2017-09-07 | $20.69 | $22.31 | 4,442,194 | — | — |
| 2017-09-06 | $20.63 | $22.25 | 5,090,702 | — | — |
| 2017-09-05 | $20.23 | $21.81 | 6,447,588 | — | — |
| 2017-09-01 | $20.13 | $21.71 | 4,094,160 | — | — |
| 2017-08-31 | $20.29 | $21.88 | 7,254,446 | — | — |
| 2017-08-30 | $18.99 | $20.48 | 4,034,289 | — | — |
| 2017-08-29 | $18.82 | $20.29 | 1,310,444 | — | — |
| 2017-08-28 | $18.72 | $20.19 | 1,109,569 | — | — |
| 2017-08-25 | $18.66 | $20.12 | 1,976,298 | — | — |
| 2017-08-24 | $18.77 | $20.24 | 1,230,990 | — | — |
| 2017-08-23 | $18.74 | $20.21 | 1,318,838 | — | — |
| 2017-08-22 | $18.82 | $20.30 | 2,001,477 | — | — |
| 2017-08-21 | $18.83 | $20.31 | 3,069,641 | — | — |
| 2017-08-18 | $18.75 | $20.22 | 2,286,843 | — | — |
| 2017-08-17 | $18.58 | $20.04 | 2,418,895 | — | — |
| 2017-08-16 | $18.80 | $20.27 | 3,412,639 | — | — |
| 2017-08-15 | $18.76 | $20.23 | 6,409,539 | — | — |
| 2017-08-14 | $18.61 | $20.07 | 5,992,122 | — | — |
| 2017-08-11 | $18.49 | $19.94 | 2,496,111 | — | — |
| 2017-08-10 | $18.06 | $19.47 | 4,758,335 | — | — |
| 2017-08-09 | $18.82 | $20.29 | 1,840,330 | — | — |
| 2017-08-08 | $18.89 | $20.37 | 2,582,840 | — | — |
| 2017-08-07 | $18.90 | $20.38 | 3,774,102 | — | — |
| 2017-08-04 | $19.31 | $20.82 | 7,347,330 | — | — |
| 2017-08-03 | $19.94 | $21.51 | 10,611,690 | — | — |
| 2017-08-02 | $18.67 | $20.13 | 6,032,968 | — | — |
| 2017-08-01 | $18.64 | $20.10 | 2,909,052 | — | — |
| 2017-07-31 | $18.70 | $20.16 | 2,622,008 | — | — |
| 2017-07-28 | $18.98 | $20.47 | 2,952,137 | — | — |
| 2017-07-27 | $19.07 | $20.56 | 3,553,643 | — | — |
| 2017-07-26 | $19.17 | $20.67 | 3,816,068 | — | — |
| 2017-07-25 | $19.27 | $20.79 | 3,576,025 | — | — |
| 2017-07-24 | $18.99 | $20.48 | 8,502,222 | — | — |
| 2017-07-21 | $18.75 | $20.22 | 2,599,067 | — | — |
| 2017-07-20 | $18.96 | $20.45 | 2,722,725 | — | — |
| 2017-07-19 | $19.44 | $20.96 | 2,043,443 | — | — |
| 2017-07-18 | $19.43 | $20.95 | 3,291,778 | — | — |
| 2017-07-17 | $19.06 | $20.56 | 2,350,071 | — | — |
| 2017-07-14 | $18.83 | $20.31 | 1,725,064 | — | — |
| 2017-07-13 | $18.96 | $20.44 | 3,227,991 | — | — |
| 2017-07-12 | $18.99 | $20.48 | 3,690,171 | — | — |
| 2017-07-11 | $18.58 | $20.04 | 1,805,638 | — | — |
| 2017-07-10 | $18.39 | $19.83 | 2,280,688 | — | — |
| 2017-07-07 | $18.33 | $19.76 | 1,960,631 | — | — |
| 2017-07-06 | $18.08 | $19.50 | 3,577,144 | — | — |
| 2017-07-05 | $18.33 | $19.77 | 2,637,116 | — | — |
| 2017-07-03 | $18.32 | $19.76 | 1,971,822 | — | — |
| 2017-06-30 | $18.45 | $19.90 | 3,107,130 | — | — |
| 2017-06-29 | $18.40 | $19.84 | 3,982,811 | — | — |
| 2017-06-28 | $18.83 | $20.31 | 3,432,223 | — | — |
| 2017-06-27 | $18.50 | $19.95 | 2,342,797 | — | — |
| 2017-06-26 | $18.80 | $20.27 | 2,896,742 | — | — |
| 2017-06-23 | $18.74 | $20.21 | 4,160,745 | — | — |
| 2017-06-22 | $18.68 | $20.15 | 1,496,772 | — | — |
| 2017-06-21 | $18.70 | $20.16 | 2,683,557 | — | — |
| 2017-06-20 | $18.40 | $19.84 | 2,593,471 | — | — |
| 2017-06-19 | $18.65 | $20.11 | 4,601,104 | — | — |
| 2017-06-16 | $18.13 | $19.55 | 3,922,940 | — | — |
| 2017-06-15 | $18.04 | $19.46 | 2,914,088 | — | — |
| 2017-06-14 | $18.20 | $19.62 | 3,598,966 | — | — |
| 2017-06-13 | $18.11 | $19.53 | 2,259,985 | — | — |
| 2017-06-12 | $18.00 | $19.41 | 6,617,129 | — | — |
| 2017-06-09 | $18.30 | $19.73 | 4,532,840 | — | — |
| 2017-06-08 | $19.00 | $20.49 | 2,276,771 | — | — |
| 2017-06-07 | $18.82 | $20.30 | 2,852,539 | — | — |
| 2017-06-06 | $18.99 | $20.47 | 4,066,183 | — | — |
| 2017-06-05 | $19.03 | $20.52 | 4,793,586 | — | — |
| 2017-06-02 | $19.29 | $20.80 | 2,602,984 | — | — |
| 2017-06-01 | $19.09 | $20.59 | 3,034,389 | — | — |
| 2017-05-31 | $19.00 | $20.49 | 4,785,752 | — | — |
| 2017-05-30 | $19.03 | $20.53 | 3,857,474 | — | — |
| 2017-05-26 | $19.08 | $20.58 | 4,911,089 | — | — |
| 2017-05-25 | $18.63 | $20.09 | 3,639,813 | — | — |
| 2017-05-24 | $18.50 | $19.95 | 4,335,881 | — | — |
| 2017-05-23 | $18.45 | $19.89 | 2,686,915 | — | — |
| 2017-05-22 | $18.45 | $19.90 | 3,778,019 | — | — |
| 2017-05-19 | $18.44 | $19.89 | 5,110,845 | — | — |
| 2017-05-18 | $18.19 | $19.62 | 4,414,777 | — | — |
| 2017-05-17 | $18.06 | $19.48 | 5,914,905 | — | — |
| 2017-05-16 | $18.52 | $19.97 | 3,359,483 | — | — |
| 2017-05-15 | $18.52 | $19.97 | 3,048,378 | — | — |
| 2017-05-12 | $18.33 | $19.77 | 3,487,617 | — | — |
| 2017-05-11 | $18.47 | $19.91 | 4,742,108 | — | — |
| 2017-05-10 | $18.30 | $19.73 | 8,253,786 | — | — |
| 2017-05-09 | $18.23 | $19.66 | 5,444,331 | — | — |
| 2017-05-08 | $17.97 | $19.38 | 5,835,450 | — | — |
| 2017-05-05 | $17.95 | $19.36 | 14,716,481 | — | — |
| 2017-05-04 | $17.48 | $18.85 | 10,416,970 | — | — |
| 2017-05-03 | $17.16 | $18.51 | 9,079,668 | — | — |
| 2017-05-02 | $17.20 | $18.55 | 34,769,862 | — | — |
| 2017-05-01 | $15.05 | $16.23 | 5,711,232 | — | — |
| 2017-04-28 | $14.84 | $16.00 | 4,784,073 | — | — |
| 2017-04-27 | $14.85 | $16.01 | 5,399,009 | — | — |
| 2017-04-26 | $14.62 | $15.77 | 4,223,973 | — | — |
| 2017-04-25 | $14.37 | $15.50 | 5,105,250 | — | — |
| 2017-04-24 | $14.14 | $15.25 | 5,269,195 | — | — |
| 2017-04-21 | $14.08 | $15.18 | 5,053,772 | — | — |
| 2017-04-20 | $13.71 | $14.79 | 4,480,802 | — | — |
| 2017-04-19 | $13.62 | $14.69 | 13,932,005 | — | — |
| 2017-04-18 | $13.47 | $14.53 | 5,630,099 | — | — |
| 2017-04-17 | $13.41 | $14.46 | 8,135,722 | — | — |
| 2017-04-13 | $13.36 | $14.41 | 4,277,689 | — | — |
| 2017-04-12 | $13.38 | $14.43 | 2,505,064 | — | — |
| 2017-04-11 | $13.35 | $14.39 | 2,255,509 | — | — |
| 2017-04-10 | $13.38 | $14.43 | 3,553,084 | — | — |
| 2017-04-07 | $13.34 | $14.38 | 3,389,698 | — | — |
| 2017-04-06 | $13.41 | $14.46 | 2,096,599 | — | — |
| 2017-04-05 | $13.31 | $14.35 | 6,901,935 | — | — |
| 2017-04-04 | $13.53 | $14.60 | 5,774,461 | — | — |
| 2017-04-03 | $13.22 | $14.26 | 6,055,350 | — | — |
| 2017-03-31 | $13.18 | $14.21 | 5,135,465 | — | — |
| 2017-03-30 | $13.26 | $14.30 | 2,594,590 | — | — |
| 2017-03-29 | $13.23 | $14.26 | 2,221,377 | — | — |
| 2017-03-28 | $13.17 | $14.20 | 2,927,517 | — | — |
| 2017-03-27 | $13.17 | $14.20 | 2,489,956 | — | — |
| 2017-03-24 | $13.00 | $14.02 | 1,928,177 | — | — |
| 2017-03-23 | $12.93 | $13.95 | 1,969,024 | — | — |
| 2017-03-22 | $12.94 | $13.96 | 1,703,802 | — | — |
| 2017-03-21 | $12.90 | $13.91 | 2,769,727 | — | — |
| 2017-03-20 | $13.18 | $14.21 | 1,264,562 | — | — |
| 2017-03-17 | $13.23 | $14.26 | 3,024,877 | — | — |
| 2017-03-16 | $13.19 | $14.22 | 1,877,819 | — | — |
| 2017-03-15 | $13.22 | $14.25 | 2,014,906 | — | — |
| 2017-03-14 | $13.19 | $14.23 | 1,196,298 | — | — |
| 2017-03-13 | $13.25 | $14.29 | 2,667,890 | — | — |
| 2017-03-10 | $13.22 | $14.26 | 1,328,350 | — | — |
| 2017-03-09 | $13.23 | $14.27 | 1,438,020 | — | — |
| 2017-03-08 | $13.22 | $14.25 | 1,976,857 | — | — |
| 2017-03-07 | $13.20 | $14.23 | 1,647,288 | — | — |
| 2017-03-06 | $13.16 | $14.19 | 3,221,836 | — | — |
| 2017-03-03 | $13.21 | $14.25 | 1,703,242 | — | — |
| 2017-03-02 | $13.21 | $14.25 | 2,616,413 | — | — |
| 2017-03-01 | $13.28 | $14.32 | 2,290,200 | — | — |
| 2017-02-28 | $13.21 | $14.25 | 2,611,377 | — | — |
| 2017-02-27 | $13.30 | $14.35 | 1,711,635 | — | — |
| 2017-02-24 | $13.30 | $14.34 | 4,067,302 | — | — |
| 2017-02-23 | $13.29 | $14.33 | 2,023,859 | — | — |
| 2017-02-22 | $13.47 | $14.52 | 3,923,500 | — | — |
| 2017-02-21 | $13.51 | $14.57 | 2,004,275 | — | — |
| 2017-02-17 | $13.47 | $14.53 | 3,715,910 | — | — |
| 2017-02-16 | $13.55 | $14.61 | 1,893,486 | — | — |
| 2017-02-15 | $13.60 | $14.67 | 2,741,190 | — | — |
| 2017-02-14 | $13.58 | $14.65 | 13,907,385 | — | — |
| 2017-02-13 | $13.67 | $14.74 | 2,351,750 | — | — |
| 2017-02-10 | $13.56 | $14.63 | 5,211,563 | — | — |
| 2017-02-09 | $13.73 | $14.81 | 3,133,428 | — | — |
| 2017-02-08 | $13.64 | $14.71 | 3,695,207 | — | — |
| 2017-02-07 | $13.63 | $14.70 | 4,281,606 | — | — |
| 2017-02-06 | $13.45 | $14.50 | 5,417,474 | — | — |
| 2017-02-03 | $13.35 | $14.40 | 8,076,411 | — | — |
| 2017-02-02 | $13.02 | $14.04 | 12,922,034 | — | — |
| 2017-02-01 | $12.20 | $13.15 | 5,804,676 | — | — |
| 2017-01-31 | $12.30 | $13.26 | 3,461,879 | — | — |
| 2017-01-30 | $12.32 | $13.28 | 4,283,844 | — | — |
| 2017-01-27 | $12.46 | $13.43 | 1,562,797 | — | — |
| 2017-01-26 | $12.50 | $13.48 | 1,918,106 | — | — |
| 2017-01-25 | $12.55 | $13.54 | 2,170,459 | — | — |
| 2017-01-24 | $12.57 | $13.55 | 5,648,564 | — | — |
| 2017-01-23 | $12.50 | $13.48 | 2,938,708 | — | — |
| 2017-01-20 | $12.44 | $13.41 | 2,983,471 | — | — |
| 2017-01-19 | $12.71 | $13.70 | 2,859,253 | — | — |
| 2017-01-18 | $12.58 | $13.57 | 3,440,616 | — | — |
| 2017-01-17 | $12.45 | $13.43 | 5,717,387 | — | — |
| 2017-01-13 | $12.68 | $13.67 | 2,824,562 | — | — |
| 2017-01-12 | $12.50 | $13.48 | 3,241,979 | — | — |
| 2017-01-11 | $12.64 | $13.63 | 2,737,833 | — | — |
| 2017-01-10 | $12.49 | $13.47 | 1,737,374 | — | — |
| 2017-01-09 | $12.47 | $13.45 | 2,478,766 | — | — |
| 2017-01-06 | $12.45 | $13.42 | 2,310,903 | — | — |
| 2017-01-05 | $12.39 | $13.37 | 3,105,451 | — | — |
| 2017-01-04 | $12.18 | $13.14 | 2,825,681 | — | — |
| 2017-01-03 | $12.05 | $13.00 | 3,926,297 | — | — |