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
- 2016-04-15 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 | $19.80 | $19.80 | 1,596,500 | — | — |
| 2017-12-28 | $20.17 | $20.17 | 1,024,400 | — | — |
| 2017-12-27 | $20.22 | $20.22 | 933,100 | — | — |
| 2017-12-26 | $20.68 | $20.68 | 742,700 | — | — |
| 2017-12-22 | $20.14 | $20.14 | 1,462,300 | — | — |
| 2017-12-21 | $19.84 | $19.84 | 1,912,500 | — | — |
| 2017-12-20 | $19.29 | $19.29 | 1,756,700 | — | — |
| 2017-12-19 | $18.99 | $18.99 | 2,134,100 | — | — |
| 2017-12-18 | $19.02 | $19.02 | 1,541,300 | — | — |
| 2017-12-15 | $18.83 | $18.83 | 2,615,800 | — | — |
| 2017-12-14 | $19.27 | $19.27 | 1,630,600 | — | — |
| 2017-12-13 | $19.35 | $19.35 | 1,055,000 | — | — |
| 2017-12-12 | $19.29 | $19.29 | 1,122,400 | — | — |
| 2017-12-11 | $19.41 | $19.41 | 658,000 | — | — |
| 2017-12-08 | $18.93 | $18.93 | 1,056,900 | — | — |
| 2017-12-07 | $18.88 | $18.88 | 1,063,600 | — | — |
| 2017-12-06 | $18.87 | $18.87 | 848,600 | — | — |
| 2017-12-05 | $19.46 | $19.46 | 1,504,800 | — | — |
| 2017-12-04 | $19.94 | $19.94 | 1,601,300 | — | — |
| 2017-12-01 | $20.61 | $20.61 | 1,389,300 | — | — |
| 2017-11-30 | $20.29 | $20.29 | 2,192,900 | — | — |
| 2017-11-29 | $19.80 | $19.80 | 2,265,600 | — | — |
| 2017-11-28 | $19.83 | $19.83 | 2,087,900 | — | — |
| 2017-11-27 | $20.03 | $20.03 | 1,545,000 | — | — |
| 2017-11-24 | $20.76 | $20.76 | 602,500 | — | — |
| 2017-11-22 | $20.78 | $20.78 | 1,362,200 | — | — |
| 2017-11-21 | $20.34 | $20.34 | 1,463,400 | — | — |
| 2017-11-20 | $20.06 | $20.06 | 1,772,600 | — | — |
| 2017-11-17 | $20.08 | $20.08 | 2,817,500 | — | — |
| 2017-11-16 | $19.69 | $19.69 | 1,999,200 | — | — |
| 2017-11-15 | $19.40 | $19.40 | 2,345,400 | — | — |
| 2017-11-14 | $19.78 | $19.78 | 3,125,900 | — | — |
| 2017-11-13 | $20.09 | $20.09 | 2,709,600 | — | — |
| 2017-11-10 | $20.20 | $20.20 | 3,399,400 | — | — |
| 2017-11-09 | $20.26 | $20.26 | 3,583,100 | — | — |
| 2017-11-08 | $20.03 | $20.03 | 8,071,300 | — | — |
| 2017-11-07 | $21.02 | $21.02 | 4,161,400 | — | — |
| 2017-11-06 | $20.74 | $20.74 | 3,244,900 | — | — |
| 2017-11-03 | $20.29 | $20.29 | 1,788,300 | — | — |
| 2017-11-02 | $19.24 | $19.24 | 1,832,700 | — | — |
| 2017-11-01 | $19.45 | $19.45 | 2,548,400 | — | — |
| 2017-10-31 | $19.43 | $19.43 | 1,500,600 | — | — |
| 2017-10-30 | $19.30 | $19.30 | 1,546,200 | — | — |
| 2017-10-27 | $19.05 | $19.05 | 1,470,600 | — | — |
| 2017-10-26 | $18.52 | $18.52 | 1,082,300 | — | — |
| 2017-10-25 | $18.62 | $18.62 | 1,947,700 | — | — |
| 2017-10-24 | $18.95 | $18.95 | 2,223,800 | — | — |
| 2017-10-23 | $18.59 | $18.59 | 2,026,500 | — | — |
| 2017-10-20 | $18.55 | $18.55 | 1,345,500 | — | — |
| 2017-10-19 | $18.48 | $18.48 | 1,466,700 | — | — |
| 2017-10-18 | $18.55 | $18.55 | 1,789,400 | — | — |
| 2017-10-17 | $18.34 | $18.34 | 1,162,500 | — | — |
| 2017-10-16 | $18.73 | $18.73 | 865,200 | — | — |
| 2017-10-13 | $18.68 | $18.68 | 701,600 | — | — |
| 2017-10-12 | $18.80 | $18.80 | 834,900 | — | — |
| 2017-10-11 | $18.79 | $18.79 | 842,600 | — | — |
| 2017-10-10 | $18.38 | $18.38 | 704,300 | — | — |
| 2017-10-09 | $18.33 | $18.33 | 417,300 | — | — |
| 2017-10-06 | $18.34 | $18.34 | 751,800 | — | — |
| 2017-10-05 | $18.57 | $18.57 | 695,800 | — | — |
| 2017-10-04 | $18.62 | $18.62 | 905,100 | — | — |
| 2017-10-03 | $18.37 | $18.37 | 1,021,400 | — | — |
| 2017-10-02 | $18.28 | $18.28 | 961,000 | — | — |
| 2017-09-29 | $17.97 | $17.97 | 1,292,200 | — | — |
| 2017-09-28 | $18.66 | $18.66 | 1,362,400 | — | — |
| 2017-09-27 | $19.19 | $19.19 | 871,500 | — | — |
| 2017-09-26 | $19.02 | $19.02 | 1,670,900 | — | — |
| 2017-09-25 | $18.91 | $18.91 | 1,867,500 | — | — |
| 2017-09-22 | $18.06 | $18.06 | 649,000 | — | — |
| 2017-09-21 | $18.00 | $18.00 | 770,200 | — | — |
| 2017-09-20 | $17.90 | $17.90 | 789,100 | — | — |
| 2017-09-19 | $17.58 | $17.58 | 1,122,900 | — | — |
| 2017-09-18 | $17.91 | $17.91 | 1,362,300 | — | — |
| 2017-09-15 | $17.28 | $17.28 | 2,421,300 | — | — |
| 2017-09-14 | $17.78 | $17.78 | 2,105,400 | — | — |
| 2017-09-13 | $17.80 | $17.80 | 1,101,300 | — | — |
| 2017-09-12 | $17.47 | $17.47 | 1,477,300 | — | — |
| 2017-09-11 | $17.02 | $17.02 | 925,800 | — | — |
| 2017-09-08 | $16.73 | $16.73 | 1,879,600 | — | — |
| 2017-09-07 | $17.20 | $17.20 | 803,300 | — | — |
| 2017-09-06 | $17.67 | $17.67 | 1,072,800 | — | — |
| 2017-09-05 | $17.48 | $17.48 | 1,149,700 | — | — |
| 2017-09-01 | $17.46 | $17.46 | 1,095,600 | — | — |
| 2017-08-31 | $17.29 | $17.29 | 687,500 | — | — |
| 2017-08-30 | $16.70 | $16.70 | 1,381,100 | — | — |
| 2017-08-29 | $17.04 | $17.04 | 520,700 | — | — |
| 2017-08-28 | $16.84 | $16.84 | 645,500 | — | — |
| 2017-08-25 | $17.08 | $17.08 | 611,600 | — | — |
| 2017-08-24 | $16.84 | $16.84 | 687,000 | — | — |
| 2017-08-23 | $16.94 | $16.94 | 1,116,000 | — | — |
| 2017-08-22 | $16.34 | $16.34 | 681,900 | — | — |
| 2017-08-21 | $15.94 | $15.94 | 674,900 | — | — |
| 2017-08-18 | $16.21 | $16.21 | 907,100 | — | — |
| 2017-08-17 | $15.99 | $15.99 | 644,100 | — | — |
| 2017-08-16 | $16.37 | $16.37 | 498,300 | — | — |
| 2017-08-15 | $16.47 | $16.47 | 801,200 | — | — |
| 2017-08-14 | $16.37 | $16.37 | 878,900 | — | — |
| 2017-08-11 | $16.73 | $16.73 | 1,176,500 | — | — |
| 2017-08-10 | $16.15 | $16.15 | 1,524,700 | — | — |
| 2017-08-09 | $16.39 | $16.39 | 1,414,000 | — | — |
| 2017-08-08 | $16.59 | $16.59 | 3,639,000 | — | — |
| 2017-08-07 | $15.88 | $15.88 | 1,455,200 | — | — |
| 2017-08-04 | $15.75 | $15.75 | 1,947,800 | — | — |
| 2017-08-03 | $15.48 | $15.48 | 1,556,700 | — | — |
| 2017-08-02 | $16.24 | $16.24 | 1,733,900 | — | — |
| 2017-08-01 | $16.56 | $16.56 | 896,500 | — | — |
| 2017-07-31 | $16.78 | $16.78 | 1,450,400 | — | — |
| 2017-07-28 | $16.97 | $16.97 | 1,524,000 | — | — |
| 2017-07-27 | $17.12 | $17.12 | 720,300 | — | — |
| 2017-07-26 | $16.91 | $16.91 | 1,135,700 | — | — |
| 2017-07-25 | $16.57 | $16.57 | 1,145,300 | — | — |
| 2017-07-24 | $15.93 | $15.93 | 865,100 | — | — |
| 2017-07-21 | $15.77 | $15.77 | 1,380,000 | — | — |
| 2017-07-20 | $16.12 | $16.12 | 1,587,200 | — | — |
| 2017-07-19 | $16.47 | $16.47 | 1,407,900 | — | — |
| 2017-07-18 | $16.27 | $16.27 | 1,826,800 | — | — |
| 2017-07-17 | $16.24 | $16.24 | 1,415,800 | — | — |
| 2017-07-14 | $16.12 | $16.12 | 1,499,500 | — | — |
| 2017-07-13 | $15.54 | $15.54 | 1,084,100 | — | — |
| 2017-07-12 | $15.41 | $15.41 | 1,348,700 | — | — |
| 2017-07-11 | $15.14 | $15.14 | 615,400 | — | — |
| 2017-07-10 | $14.91 | $14.91 | 1,019,500 | — | — |
| 2017-07-07 | $14.35 | $14.35 | 1,447,100 | — | — |
| 2017-07-06 | $15.06 | $15.06 | 2,017,900 | — | — |
| 2017-07-05 | $15.69 | $15.69 | 2,543,700 | — | — |
| 2017-07-03 | $16.46 | $16.46 | 668,100 | — | — |
| 2017-06-30 | $15.82 | $15.82 | 1,541,200 | — | — |
| 2017-06-29 | $15.48 | $15.48 | 1,953,300 | — | — |
| 2017-06-28 | $15.46 | $15.46 | 1,749,500 | — | — |
| 2017-06-27 | $14.81 | $14.81 | 1,867,900 | — | — |
| 2017-06-26 | $14.82 | $14.82 | 1,513,700 | — | — |
| 2017-06-23 | $15.13 | $15.13 | 8,368,800 | — | — |
| 2017-06-22 | $14.68 | $14.68 | 826,500 | — | — |
| 2017-06-21 | $14.70 | $14.70 | 1,100,500 | — | — |
| 2017-06-20 | $14.62 | $14.62 | 1,373,800 | — | — |
| 2017-06-19 | $14.62 | $14.62 | 1,422,800 | — | — |
| 2017-06-16 | $14.49 | $14.49 | 4,169,500 | — | — |
| 2017-06-15 | $14.49 | $14.49 | 864,800 | — | — |
| 2017-06-14 | $15.03 | $15.03 | 1,833,400 | — | — |
| 2017-06-13 | $15.34 | $15.34 | 1,425,400 | — | — |
| 2017-06-12 | $15.09 | $15.09 | 1,706,200 | — | — |
| 2017-06-09 | $15.05 | $15.05 | 1,214,400 | — | — |
| 2017-06-08 | $14.69 | $14.69 | 1,434,100 | — | — |
| 2017-06-07 | $14.46 | $14.46 | 1,146,100 | — | — |
| 2017-06-06 | $15.55 | $15.55 | 991,000 | — | — |
| 2017-06-05 | $14.97 | $14.97 | 1,180,900 | — | — |
| 2017-06-02 | $15.25 | $15.25 | 1,577,900 | — | — |
| 2017-06-01 | $15.78 | $15.78 | 1,375,000 | — | — |
| 2017-05-31 | $15.59 | $15.59 | 2,826,300 | — | — |
| 2017-05-30 | $15.48 | $15.48 | 863,500 | — | — |
| 2017-05-26 | $15.86 | $15.86 | 774,300 | — | — |
| 2017-05-25 | $15.58 | $15.58 | 1,376,000 | — | — |
| 2017-05-24 | $15.86 | $15.86 | 1,077,500 | — | — |
| 2017-05-23 | $16.17 | $16.17 | 820,100 | — | — |
| 2017-05-22 | $16.38 | $16.38 | 694,900 | — | — |
| 2017-05-19 | $16.73 | $16.73 | 1,369,800 | — | — |
| 2017-05-18 | $16.48 | $16.48 | 1,727,900 | — | — |
| 2017-05-17 | $16.56 | $16.56 | 1,864,900 | — | — |
| 2017-05-16 | $16.73 | $16.73 | 2,278,400 | — | — |
| 2017-05-15 | $16.64 | $16.64 | 1,628,100 | — | — |
| 2017-05-12 | $16.57 | $16.57 | 1,910,100 | — | — |
| 2017-05-11 | $16.13 | $16.13 | 1,522,500 | — | — |
| 2017-05-10 | $16.31 | $16.31 | 2,233,600 | — | — |
| 2017-05-09 | $15.80 | $15.80 | 1,753,200 | — | — |
| 2017-05-08 | $16.10 | $16.10 | 1,303,700 | — | — |
| 2017-05-05 | $16.09 | $16.09 | 3,793,500 | — | — |
| 2017-05-04 | $15.93 | $15.93 | 1,454,400 | — | — |
| 2017-05-03 | $16.04 | $16.04 | 1,039,600 | — | — |
| 2017-05-02 | $15.76 | $15.76 | 2,849,000 | — | — |
| 2017-05-01 | $15.91 | $15.91 | 2,396,900 | — | — |
| 2017-04-28 | $16.49 | $16.49 | 1,256,100 | — | — |
| 2017-04-27 | $16.70 | $16.70 | 2,018,200 | — | — |
| 2017-04-26 | $17.02 | $17.02 | 1,327,300 | — | — |
| 2017-04-25 | $17.39 | $17.39 | 834,000 | — | — |
| 2017-04-24 | $16.80 | $16.80 | 1,471,100 | — | — |
| 2017-04-21 | $16.97 | $16.97 | 2,069,900 | — | — |
| 2017-04-20 | $17.62 | $17.62 | 1,032,800 | — | — |
| 2017-04-19 | $18.36 | $18.36 | 1,010,100 | — | — |
| 2017-04-18 | $19.21 | $19.21 | 1,071,600 | — | — |
| 2017-04-17 | $19.70 | $19.70 | 914,700 | — | — |
| 2017-04-13 | $19.79 | $19.79 | 1,505,700 | — | — |
| 2017-04-12 | $20.06 | $20.06 | 824,400 | — | — |
| 2017-04-11 | $20.19 | $20.19 | 1,173,300 | — | — |
| 2017-04-10 | $19.53 | $19.53 | 802,700 | — | — |
| 2017-04-07 | $19.02 | $19.02 | 3,130,900 | — | — |
| 2017-04-06 | $19.25 | $19.25 | 1,151,200 | — | — |
| 2017-04-05 | $18.69 | $18.69 | 2,377,700 | — | — |
| 2017-04-04 | $18.98 | $18.98 | 2,006,400 | — | — |
| 2017-04-03 | $18.29 | $18.29 | 1,687,900 | — | — |
| 2017-03-31 | $18.23 | $18.23 | 906,300 | — | — |
| 2017-03-30 | $18.06 | $18.06 | 850,100 | — | — |
| 2017-03-29 | $18.20 | $18.20 | 680,400 | — | — |
| 2017-03-28 | $18.15 | $18.15 | 861,800 | — | — |
| 2017-03-27 | $17.41 | $17.41 | 1,369,400 | — | — |
| 2017-03-24 | $17.17 | $17.17 | 1,809,500 | — | — |
| 2017-03-23 | $17.08 | $17.08 | 4,939,000 | — | — |
| 2017-03-22 | $18.24 | $18.24 | 1,742,500 | — | — |
| 2017-03-21 | $18.37 | $18.37 | 1,626,600 | — | — |
| 2017-03-20 | $18.86 | $18.86 | 1,192,300 | — | — |
| 2017-03-17 | $18.63 | $18.63 | 4,365,200 | — | — |
| 2017-03-16 | $18.21 | $18.21 | 976,500 | — | — |
| 2017-03-15 | $18.18 | $18.18 | 1,924,200 | — | — |
| 2017-03-14 | $17.98 | $17.98 | 949,100 | — | — |
| 2017-03-13 | $17.99 | $17.99 | 994,800 | — | — |
| 2017-03-10 | $17.35 | $17.35 | 1,285,900 | — | — |
| 2017-03-09 | $17.81 | $17.81 | 1,356,300 | — | — |
| 2017-03-08 | $18.20 | $18.20 | 1,779,400 | — | — |
| 2017-03-07 | $18.61 | $18.61 | 981,200 | — | — |
| 2017-03-06 | $18.86 | $18.86 | 1,112,000 | — | — |
| 2017-03-03 | $18.30 | $18.30 | 497,800 | — | — |
| 2017-03-02 | $18.21 | $18.21 | 872,500 | — | — |
| 2017-03-01 | $18.65 | $18.65 | 1,233,200 | — | — |
| 2017-02-28 | $18.81 | $18.81 | 1,864,300 | — | — |
| 2017-02-27 | $19.54 | $19.54 | 3,482,700 | — | — |
| 2017-02-24 | $18.91 | $18.91 | 862,700 | — | — |
| 2017-02-23 | $18.84 | $18.84 | 1,012,300 | — | — |
| 2017-02-22 | $18.54 | $18.54 | 1,283,300 | — | — |
| 2017-02-21 | $18.60 | $18.60 | 957,400 | — | — |
| 2017-02-17 | $18.30 | $18.30 | 493,900 | — | — |
| 2017-02-16 | $18.19 | $18.19 | 1,235,900 | — | — |
| 2017-02-15 | $18.55 | $18.55 | 508,400 | — | — |
| 2017-02-14 | $18.41 | $18.41 | 818,700 | — | — |
| 2017-02-13 | $17.94 | $17.94 | 693,500 | — | — |
| 2017-02-10 | $18.14 | $18.14 | 1,356,300 | — | — |
| 2017-02-09 | $18.28 | $18.28 | 1,240,000 | — | — |
| 2017-02-08 | $18.03 | $18.03 | 915,200 | — | — |
| 2017-02-07 | $18.10 | $18.10 | 701,000 | — | — |
| 2017-02-06 | $18.48 | $18.48 | 421,000 | — | — |
| 2017-02-03 | $18.55 | $18.55 | 670,800 | — | — |
| 2017-02-02 | $18.51 | $18.51 | 811,000 | — | — |
| 2017-02-01 | $18.11 | $18.11 | 1,160,000 | — | — |
| 2017-01-31 | $18.27 | $18.27 | 470,800 | — | — |
| 2017-01-30 | $18.33 | $18.33 | 575,800 | — | — |
| 2017-01-27 | $18.60 | $18.60 | 384,100 | — | — |
| 2017-01-26 | $18.46 | $18.46 | 507,200 | — | — |
| 2017-01-25 | $18.54 | $18.54 | 383,400 | — | — |
| 2017-01-24 | $18.53 | $18.53 | 510,300 | — | — |
| 2017-01-23 | $18.01 | $18.01 | 569,600 | — | — |
| 2017-01-20 | $17.98 | $17.98 | 665,100 | — | — |
| 2017-01-19 | $18.61 | $18.61 | 416,100 | — | — |
| 2017-01-18 | $18.87 | $18.87 | 771,900 | — | — |
| 2017-01-17 | $18.61 | $18.61 | 653,200 | — | — |
| 2017-01-13 | $18.34 | $18.34 | 793,200 | — | — |
| 2017-01-12 | $18.48 | $18.48 | 1,062,000 | — | — |
| 2017-01-11 | $18.60 | $18.60 | 512,000 | — | — |
| 2017-01-10 | $18.86 | $18.86 | 485,700 | — | — |
| 2017-01-09 | $18.77 | $18.77 | 424,300 | — | — |
| 2017-01-06 | $19.05 | $19.05 | 766,000 | — | — |
| 2017-01-05 | $19.24 | $19.24 | 960,600 | — | — |
| 2017-01-04 | $19.80 | $19.80 | 690,900 | — | — |
| 2017-01-03 | $19.49 | $19.49 | 946,600 | — | — |