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
- 2011-05-11 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 | $21.97 | $29.86 | 1,188,800 | — | — |
| 2017-12-28 | $22.41 | $30.46 | 979,700 | — | — |
| 2017-12-27 | $22.61 | $30.28 | 1,752,200 | — | — |
| 2017-12-26 | $22.54 | $30.19 | 1,035,300 | — | — |
| 2017-12-22 | $22.43 | $30.04 | 1,244,300 | — | — |
| 2017-12-21 | $22.38 | $29.97 | 1,750,600 | — | — |
| 2017-12-20 | $22.52 | $30.16 | 1,241,600 | — | — |
| 2017-12-19 | $22.55 | $30.20 | 2,357,400 | — | — |
| 2017-12-18 | $22.78 | $30.51 | 1,387,500 | — | — |
| 2017-12-15 | $22.06 | $29.55 | 2,702,400 | — | — |
| 2017-12-14 | $21.63 | $28.97 | 894,300 | — | — |
| 2017-12-13 | $21.53 | $28.84 | 984,000 | — | — |
| 2017-12-12 | $21.45 | $28.73 | 1,075,500 | — | — |
| 2017-12-11 | $21.42 | $28.69 | 975,400 | — | — |
| 2017-12-08 | $21.45 | $28.73 | 2,060,600 | — | — |
| 2017-12-07 | $21.74 | $29.12 | 1,766,300 | — | — |
| 2017-12-06 | $21.36 | $28.61 | 710,200 | — | — |
| 2017-12-05 | $21.51 | $28.81 | 1,281,600 | — | — |
| 2017-12-04 | $21.42 | $28.69 | 1,357,100 | — | — |
| 2017-12-01 | $21.52 | $28.82 | 1,548,400 | — | — |
| 2017-11-30 | $21.68 | $29.04 | 1,938,600 | — | — |
| 2017-11-29 | $21.35 | $28.59 | 1,548,500 | — | — |
| 2017-11-28 | $21.06 | $28.21 | 2,017,600 | — | — |
| 2017-11-27 | $21.29 | $28.51 | 1,052,600 | — | — |
| 2017-11-24 | $21.35 | $28.59 | 654,100 | — | — |
| 2017-11-22 | $21.26 | $28.47 | 799,200 | — | — |
| 2017-11-21 | $21.27 | $28.49 | 872,600 | — | — |
| 2017-11-20 | $21.00 | $28.13 | 1,307,600 | — | — |
| 2017-11-17 | $20.96 | $28.07 | 1,090,100 | — | — |
| 2017-11-16 | $20.88 | $27.96 | 1,323,200 | — | — |
| 2017-11-15 | $20.78 | $27.83 | 1,184,600 | — | — |
| 2017-11-14 | $20.70 | $27.72 | 1,223,800 | — | — |
| 2017-11-13 | $20.93 | $28.03 | 1,531,100 | — | — |
| 2017-11-10 | $21.17 | $28.35 | 1,080,000 | — | — |
| 2017-11-09 | $21.17 | $28.35 | 1,548,200 | — | — |
| 2017-11-08 | $21.76 | $29.14 | 1,366,000 | — | — |
| 2017-11-07 | $21.63 | $28.97 | 1,415,400 | — | — |
| 2017-11-06 | $21.69 | $29.05 | 961,200 | — | — |
| 2017-11-03 | $21.63 | $28.97 | 1,327,500 | — | — |
| 2017-11-02 | $21.97 | $29.42 | 1,098,600 | — | — |
| 2017-11-01 | $22.00 | $29.46 | 1,541,800 | — | — |
| 2017-10-31 | $21.66 | $29.01 | 2,753,000 | — | — |
| 2017-10-30 | $21.31 | $28.54 | 879,600 | — | — |
| 2017-10-27 | $21.56 | $28.88 | 968,100 | — | — |
| 2017-10-26 | $21.57 | $28.89 | 787,800 | — | — |
| 2017-10-25 | $21.62 | $28.96 | 1,119,800 | — | — |
| 2017-10-24 | $21.77 | $29.16 | 1,270,800 | — | — |
| 2017-10-23 | $21.45 | $28.73 | 1,657,300 | — | — |
| 2017-10-20 | $21.98 | $29.44 | 1,773,400 | — | — |
| 2017-10-19 | $22.56 | $30.21 | 1,614,700 | — | — |
| 2017-10-18 | $22.48 | $30.11 | 1,268,200 | — | — |
| 2017-10-17 | $22.26 | $29.81 | 868,200 | — | — |
| 2017-10-16 | $22.38 | $29.97 | 1,370,200 | — | — |
| 2017-10-13 | $22.48 | $30.11 | 937,200 | — | — |
| 2017-10-12 | $22.38 | $29.97 | 1,079,000 | — | — |
| 2017-10-11 | $21.91 | $29.34 | 1,127,000 | — | — |
| 2017-10-10 | $21.86 | $29.28 | 2,376,500 | — | — |
| 2017-10-09 | $21.90 | $29.33 | 899,300 | — | — |
| 2017-10-06 | $21.96 | $29.41 | 1,334,300 | — | — |
| 2017-10-05 | $22.02 | $29.49 | 850,800 | — | — |
| 2017-10-04 | $21.88 | $29.30 | 549,800 | — | — |
| 2017-10-03 | $21.85 | $29.26 | 1,028,700 | — | — |
| 2017-10-02 | $22.09 | $29.59 | 1,000,900 | — | — |
| 2017-09-29 | $22.00 | $29.46 | 1,506,200 | — | — |
| 2017-09-28 | $22.17 | $29.69 | 1,344,400 | — | — |
| 2017-09-27 | $22.12 | $29.48 | 1,418,800 | — | — |
| 2017-09-26 | $22.01 | $29.33 | 742,700 | — | — |
| 2017-09-25 | $21.92 | $29.21 | 2,367,800 | — | — |
| 2017-09-22 | $21.80 | $29.05 | 1,274,600 | — | — |
| 2017-09-21 | $21.84 | $29.10 | 1,418,100 | — | — |
| 2017-09-20 | $21.92 | $29.21 | 1,729,100 | — | — |
| 2017-09-19 | $21.72 | $28.95 | 1,522,100 | — | — |
| 2017-09-18 | $21.82 | $29.08 | 1,456,300 | — | — |
| 2017-09-15 | $21.60 | $28.79 | 2,965,500 | — | — |
| 2017-09-14 | $21.53 | $28.69 | 2,015,300 | — | — |
| 2017-09-13 | $21.72 | $28.95 | 1,698,200 | — | — |
| 2017-09-12 | $21.36 | $28.47 | 1,691,300 | — | — |
| 2017-09-11 | $21.25 | $28.32 | 2,637,000 | — | — |
| 2017-09-08 | $21.09 | $28.11 | 3,810,300 | — | — |
| 2017-09-07 | $20.39 | $27.17 | 2,020,000 | — | — |
| 2017-09-06 | $20.55 | $27.39 | 2,513,300 | — | — |
| 2017-09-05 | $20.07 | $26.75 | 2,421,400 | — | — |
| 2017-09-01 | $20.23 | $26.96 | 2,043,400 | — | — |
| 2017-08-31 | $20.18 | $26.89 | 5,328,800 | — | — |
| 2017-08-30 | $20.00 | $26.65 | 2,129,400 | — | — |
| 2017-08-29 | $19.91 | $26.53 | 2,893,000 | — | — |
| 2017-08-28 | $19.63 | $26.16 | 2,273,900 | — | — |
| 2017-08-25 | $19.70 | $25.96 | 972,500 | — | — |
| 2017-08-24 | $19.65 | $25.89 | 1,182,400 | — | — |
| 2017-08-23 | $19.67 | $25.92 | 2,759,500 | — | — |
| 2017-08-22 | $19.93 | $26.26 | 2,073,300 | — | — |
| 2017-08-21 | $19.86 | $26.17 | 1,947,800 | — | — |
| 2017-08-18 | $19.61 | $25.84 | 4,633,100 | — | — |
| 2017-08-17 | $19.70 | $25.96 | 2,930,200 | — | — |
| 2017-08-16 | $19.72 | $25.99 | 5,016,100 | — | — |
| 2017-08-15 | $20.00 | $26.36 | 1,532,300 | — | — |
| 2017-08-14 | $20.17 | $26.58 | 1,685,300 | — | — |
| 2017-08-11 | $19.89 | $26.21 | 2,326,500 | — | — |
| 2017-08-10 | $19.85 | $26.16 | 2,178,800 | — | — |
| 2017-08-09 | $19.83 | $26.13 | 4,408,000 | — | — |
| 2017-08-08 | $20.35 | $26.82 | 1,598,700 | — | — |
| 2017-08-07 | $20.51 | $27.03 | 2,008,300 | — | — |
| 2017-08-04 | $20.78 | $27.38 | 2,786,700 | — | — |
| 2017-08-03 | $20.48 | $26.99 | 2,477,300 | — | — |
| 2017-08-02 | $20.85 | $27.48 | 3,580,800 | — | — |
| 2017-08-01 | $21.05 | $27.74 | 1,925,600 | — | — |
| 2017-07-31 | $21.16 | $27.88 | 1,318,000 | — | — |
| 2017-07-28 | $21.20 | $27.94 | 889,500 | — | — |
| 2017-07-27 | $21.12 | $27.83 | 1,979,500 | — | — |
| 2017-07-26 | $21.00 | $27.67 | 1,605,300 | — | — |
| 2017-07-25 | $21.29 | $28.06 | 1,581,600 | — | — |
| 2017-07-24 | $21.15 | $27.87 | 3,057,600 | — | — |
| 2017-07-21 | $21.06 | $27.75 | 5,099,800 | — | — |
| 2017-07-20 | $20.17 | $26.58 | 2,092,600 | — | — |
| 2017-07-19 | $20.52 | $27.04 | 1,909,000 | — | — |
| 2017-07-18 | $20.70 | $27.28 | 3,405,600 | — | — |
| 2017-07-17 | $21.23 | $27.98 | 11,370,300 | — | — |
| 2017-07-14 | $19.67 | $25.92 | 947,700 | — | — |
| 2017-07-13 | $19.42 | $25.59 | 1,836,900 | — | — |
| 2017-07-12 | $19.48 | $25.67 | 1,192,400 | — | — |
| 2017-07-11 | $19.47 | $25.66 | 1,026,900 | — | — |
| 2017-07-10 | $19.32 | $25.46 | 1,186,200 | — | — |
| 2017-07-07 | $19.62 | $25.85 | 929,800 | — | — |
| 2017-07-06 | $19.67 | $25.92 | 1,172,400 | — | — |
| 2017-07-05 | $19.91 | $26.24 | 2,537,200 | — | — |
| 2017-07-03 | $20.38 | $26.86 | 1,014,500 | — | — |
| 2017-06-30 | $19.87 | $26.18 | 1,175,600 | — | — |
| 2017-06-29 | $20.02 | $26.38 | 1,229,300 | — | — |
| 2017-06-28 | $20.35 | $26.82 | 1,391,300 | — | — |
| 2017-06-27 | $20.82 | $27.00 | 2,087,100 | — | — |
| 2017-06-26 | $20.83 | $27.01 | 928,400 | — | — |
| 2017-06-23 | $20.56 | $26.66 | 1,608,100 | — | — |
| 2017-06-22 | $20.77 | $26.94 | 929,900 | — | — |
| 2017-06-21 | $20.77 | $26.94 | 1,159,900 | — | — |
| 2017-06-20 | $21.26 | $27.57 | 1,221,400 | — | — |
| 2017-06-19 | $21.44 | $27.81 | 1,276,300 | — | — |
| 2017-06-16 | $21.06 | $27.31 | 1,417,900 | — | — |
| 2017-06-15 | $20.83 | $27.01 | 1,036,900 | — | — |
| 2017-06-14 | $20.90 | $27.10 | 1,403,700 | — | — |
| 2017-06-13 | $21.35 | $27.69 | 1,469,800 | — | — |
| 2017-06-12 | $21.13 | $27.40 | 2,393,000 | — | — |
| 2017-06-09 | $21.44 | $27.81 | 2,672,700 | — | — |
| 2017-06-08 | $21.16 | $27.44 | 1,870,500 | — | — |
| 2017-06-07 | $20.63 | $26.75 | 1,170,700 | — | — |
| 2017-06-06 | $20.77 | $26.94 | 1,278,600 | — | — |
| 2017-06-05 | $20.68 | $26.82 | 1,382,900 | — | — |
| 2017-06-02 | $20.73 | $26.88 | 1,252,900 | — | — |
| 2017-06-01 | $20.67 | $26.81 | 1,804,800 | — | — |
| 2017-05-31 | $20.35 | $26.39 | 2,564,400 | — | — |
| 2017-05-30 | $20.58 | $26.69 | 1,658,800 | — | — |
| 2017-05-26 | $20.51 | $26.60 | 834,700 | — | — |
| 2017-05-25 | $20.42 | $26.48 | 790,700 | — | — |
| 2017-05-24 | $20.69 | $26.83 | 1,410,000 | — | — |
| 2017-05-23 | $20.45 | $26.52 | 2,961,000 | — | — |
| 2017-05-22 | $20.79 | $26.96 | 2,613,600 | — | — |
| 2017-05-19 | $20.38 | $26.43 | 2,165,200 | — | — |
| 2017-05-18 | $20.05 | $26.00 | 1,655,400 | — | — |
| 2017-05-17 | $19.52 | $25.32 | 2,025,800 | — | — |
| 2017-05-16 | $19.52 | $25.32 | 2,351,100 | — | — |
| 2017-05-15 | $19.56 | $25.37 | 1,714,100 | — | — |
| 2017-05-12 | $19.62 | $25.44 | 1,704,200 | — | — |
| 2017-05-11 | $20.25 | $26.26 | 2,217,100 | — | — |
| 2017-05-10 | $20.88 | $27.08 | 3,014,900 | — | — |
| 2017-05-09 | $20.38 | $26.43 | 1,845,800 | — | — |
| 2017-05-08 | $21.41 | $27.77 | 1,522,500 | — | — |
| 2017-05-05 | $21.53 | $27.92 | 1,413,000 | — | — |
| 2017-05-04 | $21.48 | $27.86 | 1,070,700 | — | — |
| 2017-05-03 | $21.71 | $28.16 | 2,228,300 | — | — |
| 2017-05-02 | $21.51 | $27.90 | 2,150,200 | — | — |
| 2017-05-01 | $21.66 | $28.09 | 1,683,000 | — | — |
| 2017-04-28 | $21.49 | $27.87 | 2,475,400 | — | — |
| 2017-04-27 | $22.43 | $29.09 | 1,672,300 | — | — |
| 2017-04-26 | $22.80 | $29.57 | 2,773,400 | — | — |
| 2017-04-25 | $22.79 | $29.56 | 3,711,000 | — | — |
| 2017-04-24 | $22.12 | $28.69 | 7,415,000 | — | — |
| 2017-04-21 | $23.60 | $30.61 | 647,200 | — | — |
| 2017-04-20 | $23.80 | $30.87 | 992,000 | — | — |
| 2017-04-19 | $23.78 | $30.84 | 1,188,100 | — | — |
| 2017-04-18 | $23.49 | $30.46 | 649,400 | — | — |
| 2017-04-17 | $23.46 | $30.42 | 1,270,800 | — | — |
| 2017-04-13 | $23.40 | $30.35 | 1,320,500 | — | — |
| 2017-04-12 | $23.22 | $30.11 | 767,900 | — | — |
| 2017-04-11 | $23.57 | $30.57 | 779,100 | — | — |
| 2017-04-10 | $23.22 | $30.11 | 1,057,700 | — | — |
| 2017-04-07 | $22.79 | $29.56 | 1,193,100 | — | — |
| 2017-04-06 | $23.31 | $30.23 | 738,100 | — | — |
| 2017-04-05 | $22.97 | $29.79 | 640,600 | — | — |
| 2017-04-04 | $23.01 | $29.84 | 731,400 | — | — |
| 2017-04-03 | $22.89 | $29.69 | 1,178,200 | — | — |
| 2017-03-31 | $23.51 | $30.49 | 1,396,700 | — | — |
| 2017-03-30 | $23.38 | $30.32 | 776,800 | — | — |
| 2017-03-29 | $23.21 | $30.10 | 1,259,800 | — | — |
| 2017-03-28 | $23.10 | $29.53 | 2,155,800 | — | — |
| 2017-03-27 | $22.21 | $28.39 | 856,300 | — | — |
| 2017-03-24 | $22.36 | $28.58 | 710,300 | — | — |
| 2017-03-23 | $22.25 | $28.44 | 768,700 | — | — |
| 2017-03-22 | $22.35 | $28.57 | 1,054,500 | — | — |
| 2017-03-21 | $22.25 | $28.44 | 765,600 | — | — |
| 2017-03-20 | $22.75 | $29.08 | 864,700 | — | — |
| 2017-03-17 | $23.08 | $29.50 | 1,731,100 | — | — |
| 2017-03-16 | $23.15 | $29.59 | 566,500 | — | — |
| 2017-03-15 | $22.90 | $29.27 | 789,800 | — | — |
| 2017-03-14 | $22.55 | $28.83 | 561,500 | — | — |
| 2017-03-13 | $22.53 | $28.80 | 1,034,800 | — | — |
| 2017-03-10 | $22.35 | $28.57 | 659,900 | — | — |
| 2017-03-09 | $22.19 | $28.37 | 859,900 | — | — |
| 2017-03-08 | $22.56 | $28.84 | 758,700 | — | — |
| 2017-03-07 | $22.55 | $28.83 | 761,400 | — | — |
| 2017-03-06 | $22.84 | $29.20 | 489,200 | — | — |
| 2017-03-03 | $22.82 | $29.17 | 1,032,700 | — | — |
| 2017-03-02 | $22.98 | $29.38 | 869,200 | — | — |
| 2017-03-01 | $23.35 | $29.85 | 942,500 | — | — |
| 2017-02-28 | $22.76 | $29.10 | 1,096,600 | — | — |
| 2017-02-27 | $23.22 | $29.68 | 742,300 | — | — |
| 2017-02-24 | $23.03 | $29.44 | 827,000 | — | — |
| 2017-02-23 | $23.01 | $29.41 | 965,500 | — | — |
| 2017-02-22 | $23.35 | $29.85 | 666,000 | — | — |
| 2017-02-21 | $23.53 | $30.08 | 913,200 | — | — |
| 2017-02-17 | $23.31 | $29.80 | 644,100 | — | — |
| 2017-02-16 | $23.65 | $30.23 | 607,500 | — | — |
| 2017-02-15 | $23.75 | $30.36 | 707,300 | — | — |
| 2017-02-14 | $23.75 | $30.36 | 462,100 | — | — |
| 2017-02-13 | $23.64 | $30.22 | 496,600 | — | — |
| 2017-02-10 | $23.46 | $29.99 | 332,800 | — | — |
| 2017-02-09 | $23.35 | $29.85 | 667,400 | — | — |
| 2017-02-08 | $23.15 | $29.59 | 659,300 | — | — |
| 2017-02-07 | $23.17 | $29.62 | 693,100 | — | — |
| 2017-02-06 | $23.23 | $29.70 | 875,400 | — | — |
| 2017-02-03 | $23.26 | $29.73 | 1,005,100 | — | — |
| 2017-02-02 | $22.97 | $29.36 | 519,300 | — | — |
| 2017-02-01 | $22.95 | $29.34 | 700,600 | — | — |
| 2017-01-31 | $23.21 | $29.67 | 1,090,800 | — | — |
| 2017-01-30 | $23.45 | $29.98 | 671,200 | — | — |
| 2017-01-27 | $24.20 | $30.94 | 659,100 | — | — |
| 2017-01-26 | $24.49 | $31.31 | 820,100 | — | — |
| 2017-01-25 | $24.27 | $31.03 | 572,600 | — | — |
| 2017-01-24 | $24.12 | $30.83 | 509,100 | — | — |
| 2017-01-23 | $24.02 | $30.71 | 853,200 | — | — |
| 2017-01-20 | $23.90 | $30.55 | 887,100 | — | — |
| 2017-01-19 | $23.90 | $30.55 | 610,400 | — | — |
| 2017-01-18 | $24.04 | $30.73 | 728,400 | — | — |
| 2017-01-17 | $23.97 | $30.64 | 778,400 | — | — |
| 2017-01-13 | $23.77 | $30.39 | 777,500 | — | — |
| 2017-01-12 | $23.71 | $30.31 | 1,003,700 | — | — |
| 2017-01-11 | $23.72 | $30.32 | 1,064,600 | — | — |
| 2017-01-10 | $23.94 | $30.60 | 1,260,200 | — | — |
| 2017-01-09 | $24.05 | $30.74 | 745,900 | — | — |
| 2017-01-06 | $24.22 | $30.96 | 938,900 | — | — |
| 2017-01-05 | $24.45 | $31.26 | 1,019,300 | — | — |
| 2017-01-04 | $24.96 | $31.91 | 780,500 | — | — |
| 2017-01-03 | $24.54 | $31.37 | 803,000 | — | — |