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
- 2014-04-17 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 | $20.50 | $22.00 | 900,600 | — | — |
| 2017-12-28 | $20.62 | $22.13 | 1,188,800 | — | — |
| 2017-12-27 | $20.71 | $22.23 | 6,187,500 | — | — |
| 2017-12-26 | $20.79 | $22.31 | 1,443,700 | — | — |
| 2017-12-22 | $20.76 | $22.28 | 1,544,900 | — | — |
| 2017-12-21 | $20.64 | $22.15 | 1,218,200 | — | — |
| 2017-12-20 | $20.53 | $22.03 | 1,357,800 | — | — |
| 2017-12-19 | $20.29 | $21.62 | 2,372,600 | — | — |
| 2017-12-18 | $20.45 | $21.79 | 1,683,100 | — | — |
| 2017-12-15 | $20.42 | $21.76 | 2,859,800 | — | — |
| 2017-12-14 | $20.22 | $21.55 | 2,351,600 | — | — |
| 2017-12-13 | $19.86 | $21.17 | 1,570,300 | — | — |
| 2017-12-12 | $19.87 | $21.18 | 1,363,700 | — | — |
| 2017-12-11 | $19.54 | $20.83 | 3,107,500 | — | — |
| 2017-12-08 | $19.30 | $20.57 | 1,546,700 | — | — |
| 2017-12-07 | $19.72 | $21.02 | 2,054,400 | — | — |
| 2017-12-06 | $19.19 | $20.45 | 1,745,300 | — | — |
| 2017-12-05 | $19.77 | $21.07 | 1,768,400 | — | — |
| 2017-12-04 | $19.82 | $21.12 | 1,374,800 | — | — |
| 2017-12-01 | $19.62 | $20.91 | 1,349,200 | — | — |
| 2017-11-30 | $19.91 | $21.22 | 2,176,100 | — | — |
| 2017-11-29 | $19.82 | $21.12 | 1,732,700 | — | — |
| 2017-11-28 | $19.48 | $20.76 | 1,117,300 | — | — |
| 2017-11-27 | $19.19 | $20.45 | 938,400 | — | — |
| 2017-11-24 | $19.34 | $20.61 | 346,200 | — | — |
| 2017-11-22 | $19.36 | $20.63 | 764,800 | — | — |
| 2017-11-21 | $19.27 | $20.54 | 1,970,000 | — | — |
| 2017-11-20 | $19.33 | $20.60 | 2,358,500 | — | — |
| 2017-11-17 | $19.50 | $20.78 | 4,838,600 | — | — |
| 2017-11-16 | $18.50 | $19.72 | 4,582,400 | — | — |
| 2017-11-15 | $18.46 | $19.67 | 2,559,800 | — | — |
| 2017-11-14 | $18.96 | $20.21 | 3,591,600 | — | — |
| 2017-11-13 | $19.06 | $20.31 | 3,355,200 | — | — |
| 2017-11-10 | $18.93 | $20.17 | 1,323,100 | — | — |
| 2017-11-09 | $18.79 | $20.03 | 1,040,800 | — | — |
| 2017-11-08 | $19.07 | $20.32 | 1,482,500 | — | — |
| 2017-11-07 | $19.04 | $20.29 | 2,330,000 | — | — |
| 2017-11-06 | $19.01 | $20.26 | 1,759,300 | — | — |
| 2017-11-03 | $18.74 | $19.97 | 1,756,700 | — | — |
| 2017-11-02 | $18.53 | $19.75 | 2,606,800 | — | — |
| 2017-11-01 | $19.55 | $20.84 | 3,885,400 | — | — |
| 2017-10-31 | $19.56 | $20.85 | 4,383,800 | — | — |
| 2017-10-30 | $18.15 | $19.34 | 1,758,600 | — | — |
| 2017-10-27 | $18.15 | $19.34 | 1,049,700 | — | — |
| 2017-10-26 | $18.11 | $19.30 | 975,700 | — | — |
| 2017-10-25 | $18.01 | $19.19 | 3,084,100 | — | — |
| 2017-10-24 | $18.28 | $19.48 | 1,267,100 | — | — |
| 2017-10-23 | $18.15 | $19.34 | 1,429,500 | — | — |
| 2017-10-20 | $18.22 | $19.42 | 1,059,300 | — | — |
| 2017-10-19 | $18.43 | $19.64 | 1,159,800 | — | — |
| 2017-10-18 | $18.29 | $19.49 | 1,468,500 | — | — |
| 2017-10-17 | $18.19 | $19.39 | 1,148,400 | — | — |
| 2017-10-16 | $18.31 | $19.51 | 1,028,600 | — | — |
| 2017-10-13 | $18.11 | $19.30 | 1,257,600 | — | — |
| 2017-10-12 | $18.00 | $19.18 | 1,684,000 | — | — |
| 2017-10-11 | $18.19 | $19.39 | 2,388,500 | — | — |
| 2017-10-10 | $18.23 | $19.43 | 2,299,000 | — | — |
| 2017-10-09 | $18.03 | $19.22 | 1,274,200 | — | — |
| 2017-10-06 | $18.16 | $19.35 | 1,034,200 | — | — |
| 2017-10-05 | $18.31 | $19.51 | 1,336,800 | — | — |
| 2017-10-04 | $18.23 | $19.43 | 1,388,500 | — | — |
| 2017-10-03 | $18.45 | $19.66 | 1,250,900 | — | — |
| 2017-10-02 | $18.14 | $19.33 | 1,445,700 | — | — |
| 2017-09-29 | $18.10 | $19.29 | 1,251,400 | — | — |
| 2017-09-28 | $18.30 | $19.50 | 1,189,000 | — | — |
| 2017-09-27 | $18.23 | $19.43 | 1,891,600 | — | — |
| 2017-09-26 | $18.01 | $19.19 | 1,334,000 | — | — |
| 2017-09-25 | $18.09 | $19.28 | 1,638,600 | — | — |
| 2017-09-22 | $18.13 | $19.32 | 1,437,900 | — | — |
| 2017-09-21 | $18.21 | $19.41 | 1,226,600 | — | — |
| 2017-09-20 | $18.11 | $19.30 | 1,390,700 | — | — |
| 2017-09-19 | $18.08 | $19.12 | 2,132,800 | — | — |
| 2017-09-18 | $18.05 | $19.09 | 1,459,700 | — | — |
| 2017-09-15 | $18.20 | $19.25 | 2,173,600 | — | — |
| 2017-09-14 | $18.08 | $19.12 | 1,455,700 | — | — |
| 2017-09-13 | $18.40 | $19.46 | 2,801,700 | — | — |
| 2017-09-12 | $18.48 | $19.54 | 2,143,600 | — | — |
| 2017-09-11 | $18.02 | $19.06 | 3,072,600 | — | — |
| 2017-09-08 | $17.69 | $18.71 | 1,650,700 | — | — |
| 2017-09-07 | $17.79 | $18.81 | 2,144,700 | — | — |
| 2017-09-06 | $17.87 | $18.90 | 1,848,800 | — | — |
| 2017-09-05 | $17.84 | $18.87 | 2,484,000 | — | — |
| 2017-09-01 | $18.39 | $19.45 | 2,031,000 | — | — |
| 2017-08-31 | $18.44 | $19.50 | 3,223,900 | — | — |
| 2017-08-30 | $18.48 | $19.54 | 2,147,900 | — | — |
| 2017-08-29 | $18.39 | $19.45 | 2,326,900 | — | — |
| 2017-08-28 | $18.43 | $19.49 | 2,451,600 | — | — |
| 2017-08-25 | $18.35 | $19.41 | 2,596,800 | — | — |
| 2017-08-24 | $18.32 | $19.37 | 6,002,800 | — | — |
| 2017-08-23 | $17.94 | $18.97 | 2,767,600 | — | — |
| 2017-08-22 | $17.77 | $18.79 | 2,041,900 | — | — |
| 2017-08-21 | $17.44 | $18.44 | 3,745,200 | — | — |
| 2017-08-18 | $17.40 | $18.40 | 3,158,900 | — | — |
| 2017-08-17 | $17.62 | $18.63 | 4,637,400 | — | — |
| 2017-08-16 | $17.76 | $18.78 | 2,363,900 | — | — |
| 2017-08-15 | $17.82 | $18.84 | 1,722,900 | — | — |
| 2017-08-14 | $18.20 | $19.25 | 2,253,900 | — | — |
| 2017-08-11 | $17.89 | $18.92 | 2,418,200 | — | — |
| 2017-08-10 | $17.87 | $18.90 | 3,476,200 | — | — |
| 2017-08-09 | $18.52 | $19.59 | 3,385,100 | — | — |
| 2017-08-08 | $18.99 | $20.08 | 2,743,600 | — | — |
| 2017-08-07 | $19.13 | $20.23 | 4,284,700 | — | — |
| 2017-08-04 | $19.73 | $20.86 | 4,074,100 | — | — |
| 2017-08-03 | $20.37 | $21.54 | 5,933,900 | — | — |
| 2017-08-02 | $20.16 | $21.31 | 7,095,500 | — | — |
| 2017-08-01 | $19.81 | $20.95 | 11,119,200 | — | — |
| 2017-07-31 | $22.13 | $23.40 | 4,291,100 | — | — |
| 2017-07-28 | $21.81 | $23.06 | 4,770,400 | — | — |
| 2017-07-27 | $21.83 | $23.09 | 4,660,200 | — | — |
| 2017-07-26 | $21.89 | $23.15 | 1,865,100 | — | — |
| 2017-07-25 | $22.04 | $23.31 | 2,824,900 | — | — |
| 2017-07-24 | $21.91 | $23.17 | 1,922,200 | — | — |
| 2017-07-21 | $22.01 | $23.28 | 1,601,200 | — | — |
| 2017-07-20 | $22.28 | $23.56 | 1,816,500 | — | — |
| 2017-07-19 | $21.85 | $23.11 | 2,116,000 | — | — |
| 2017-07-18 | $21.65 | $22.90 | 1,554,200 | — | — |
| 2017-07-17 | $21.90 | $23.16 | 1,220,500 | — | — |
| 2017-07-14 | $21.71 | $22.96 | 1,196,600 | — | — |
| 2017-07-13 | $21.91 | $23.17 | 2,192,600 | — | — |
| 2017-07-12 | $21.81 | $23.06 | 1,928,400 | — | — |
| 2017-07-11 | $21.24 | $22.46 | 1,896,000 | — | — |
| 2017-07-10 | $21.33 | $22.56 | 1,137,200 | — | — |
| 2017-07-07 | $21.43 | $22.66 | 2,663,400 | — | — |
| 2017-07-06 | $21.24 | $22.46 | 1,797,600 | — | — |
| 2017-07-05 | $21.74 | $22.99 | 1,866,200 | — | — |
| 2017-07-03 | $22.10 | $23.37 | 1,292,600 | — | — |
| 2017-06-30 | $21.77 | $23.02 | 1,960,900 | — | — |
| 2017-06-29 | $21.93 | $23.19 | 1,338,000 | — | — |
| 2017-06-28 | $22.24 | $23.52 | 2,171,800 | — | — |
| 2017-06-27 | $22.09 | $23.36 | 8,853,600 | — | — |
| 2017-06-26 | $22.33 | $23.61 | 1,895,900 | — | — |
| 2017-06-23 | $22.67 | $23.97 | 4,357,000 | — | — |
| 2017-06-22 | $22.41 | $23.70 | 6,019,600 | — | — |
| 2017-06-21 | $22.52 | $23.82 | 2,260,500 | — | — |
| 2017-06-20 | $22.78 | $24.09 | 2,099,800 | — | — |
| 2017-06-19 | $22.73 | $24.04 | 1,651,500 | — | — |
| 2017-06-16 | $22.55 | $23.70 | 2,168,300 | — | — |
| 2017-06-15 | $22.53 | $23.68 | 3,028,900 | — | — |
| 2017-06-14 | $22.83 | $23.99 | 1,560,500 | — | — |
| 2017-06-13 | $22.65 | $23.80 | 2,866,800 | — | — |
| 2017-06-12 | $22.51 | $23.66 | 2,468,000 | — | — |
| 2017-06-09 | $22.66 | $23.81 | 2,268,100 | — | — |
| 2017-06-08 | $22.40 | $23.54 | 3,309,300 | — | — |
| 2017-06-07 | $22.50 | $23.65 | 2,258,100 | — | — |
| 2017-06-06 | $22.26 | $23.39 | 2,788,500 | — | — |
| 2017-06-05 | $22.59 | $23.74 | 2,478,500 | — | — |
| 2017-06-02 | $22.70 | $23.86 | 2,910,000 | — | — |
| 2017-06-01 | $22.75 | $23.91 | 6,175,300 | — | — |
| 2017-05-31 | $22.43 | $23.57 | 4,861,200 | — | — |
| 2017-05-30 | $22.85 | $24.01 | 4,342,900 | — | — |
| 2017-05-26 | $22.56 | $23.71 | 5,280,300 | — | — |
| 2017-05-25 | $22.97 | $24.14 | 3,739,900 | — | — |
| 2017-05-24 | $23.09 | $24.27 | 1,350,300 | — | — |
| 2017-05-23 | $22.92 | $24.09 | 2,623,000 | — | — |
| 2017-05-22 | $22.96 | $24.13 | 3,756,700 | — | — |
| 2017-05-19 | $22.81 | $23.97 | 6,893,000 | — | — |
| 2017-05-18 | $22.80 | $23.96 | 5,497,100 | — | — |
| 2017-05-17 | $23.45 | $24.64 | 2,498,700 | — | — |
| 2017-05-16 | $24.15 | $25.38 | 2,951,400 | — | — |
| 2017-05-15 | $24.35 | $25.59 | 2,177,000 | — | — |
| 2017-05-12 | $24.25 | $25.49 | 3,118,000 | — | — |
| 2017-05-11 | $24.50 | $25.75 | 1,909,900 | — | — |
| 2017-05-10 | $24.73 | $25.99 | 2,075,700 | — | — |
| 2017-05-09 | $24.70 | $25.96 | 3,731,700 | — | — |
| 2017-05-08 | $24.60 | $25.85 | 4,346,900 | — | — |
| 2017-05-05 | $24.69 | $25.95 | 8,063,700 | — | — |
| 2017-05-04 | $24.66 | $25.92 | 3,637,700 | — | — |
| 2017-05-03 | $24.38 | $25.62 | 5,496,100 | — | — |
| 2017-05-02 | $24.67 | $25.93 | 9,679,200 | — | — |
| 2017-05-01 | $23.63 | $24.83 | 5,477,800 | — | — |
| 2017-04-28 | $23.41 | $24.60 | 3,484,500 | — | — |
| 2017-04-27 | $23.42 | $24.61 | 4,097,300 | — | — |
| 2017-04-26 | $23.28 | $24.47 | 3,551,400 | — | — |
| 2017-04-25 | $23.26 | $24.45 | 2,698,500 | — | — |
| 2017-04-24 | $23.13 | $24.31 | 4,950,700 | — | — |
| 2017-04-21 | $23.09 | $24.27 | 4,210,700 | — | — |
| 2017-04-20 | $23.05 | $24.22 | 5,121,600 | — | — |
| 2017-04-19 | $22.42 | $23.56 | 5,730,200 | — | — |
| 2017-04-18 | $22.20 | $23.33 | 35,030,200 | — | — |
| 2017-04-17 | $21.95 | $23.07 | 11,783,500 | — | — |
| 2017-04-13 | $21.08 | $22.15 | 1,675,400 | — | — |
| 2017-04-12 | $21.31 | $22.40 | 1,816,100 | — | — |
| 2017-04-11 | $21.42 | $22.51 | 3,327,800 | — | — |
| 2017-04-10 | $21.29 | $22.37 | 2,716,300 | — | — |
| 2017-04-07 | $21.18 | $22.26 | 3,736,200 | — | — |
| 2017-04-06 | $20.96 | $22.03 | 5,680,000 | — | — |
| 2017-04-05 | $20.50 | $21.54 | 2,780,100 | — | — |
| 2017-04-04 | $20.86 | $21.92 | 1,380,400 | — | — |
| 2017-04-03 | $21.12 | $22.20 | 1,770,300 | — | — |
| 2017-03-31 | $21.19 | $22.27 | 1,580,900 | — | — |
| 2017-03-30 | $21.54 | $22.64 | 1,289,400 | — | — |
| 2017-03-29 | $21.56 | $22.66 | 1,656,800 | — | — |
| 2017-03-28 | $21.18 | $22.26 | 1,453,500 | — | — |
| 2017-03-27 | $20.94 | $22.01 | 1,987,200 | — | — |
| 2017-03-24 | $20.91 | $21.98 | 1,673,600 | — | — |
| 2017-03-23 | $20.93 | $22.00 | 2,402,300 | — | — |
| 2017-03-22 | $21.16 | $22.24 | 1,494,400 | — | — |
| 2017-03-21 | $21.35 | $22.44 | 2,828,100 | — | — |
| 2017-03-20 | $21.57 | $22.67 | 2,612,700 | — | — |
| 2017-03-17 | $21.82 | $22.93 | 2,052,200 | — | — |
| 2017-03-16 | $21.84 | $22.81 | 2,559,600 | — | — |
| 2017-03-15 | $22.01 | $22.98 | 1,784,000 | — | — |
| 2017-03-14 | $21.95 | $22.92 | 1,820,000 | — | — |
| 2017-03-13 | $21.98 | $22.95 | 1,072,200 | — | — |
| 2017-03-10 | $21.94 | $22.91 | 1,828,700 | — | — |
| 2017-03-09 | $21.60 | $22.55 | 1,436,700 | — | — |
| 2017-03-08 | $21.73 | $22.69 | 2,137,500 | — | — |
| 2017-03-07 | $21.61 | $22.57 | 1,980,300 | — | — |
| 2017-03-06 | $21.92 | $22.89 | 1,492,700 | — | — |
| 2017-03-03 | $22.15 | $23.13 | 1,491,400 | — | — |
| 2017-03-02 | $22.15 | $23.13 | 2,442,900 | — | — |
| 2017-03-01 | $22.22 | $23.20 | 2,602,400 | — | — |
| 2017-02-28 | $21.91 | $22.88 | 4,794,000 | — | — |
| 2017-02-27 | $21.72 | $22.68 | 5,126,800 | — | — |
| 2017-02-24 | $21.79 | $22.75 | 3,151,500 | — | — |
| 2017-02-23 | $21.75 | $22.71 | 3,255,200 | — | — |
| 2017-02-22 | $21.67 | $22.63 | 5,835,900 | — | — |
| 2017-02-21 | $21.13 | $22.06 | 11,149,200 | — | — |
| 2017-02-17 | $21.30 | $22.24 | 4,735,000 | — | — |
| 2017-02-16 | $21.30 | $22.24 | 3,994,300 | — | — |
| 2017-02-15 | $21.65 | $22.61 | 3,884,100 | — | — |
| 2017-02-14 | $21.90 | $22.87 | 5,208,200 | — | — |
| 2017-02-13 | $22.27 | $23.25 | 4,616,100 | — | — |
| 2017-02-10 | $22.77 | $23.78 | 3,551,800 | — | — |
| 2017-02-09 | $22.47 | $23.46 | 5,696,400 | — | — |
| 2017-02-08 | $21.82 | $22.78 | 8,708,300 | — | — |
| 2017-02-07 | $22.21 | $23.19 | 23,529,700 | — | — |
| 2017-02-06 | $24.81 | $25.91 | 4,224,500 | — | — |
| 2017-02-03 | $24.92 | $26.02 | 2,548,300 | — | — |
| 2017-02-02 | $24.64 | $25.73 | 3,851,100 | — | — |
| 2017-02-01 | $24.53 | $25.61 | 3,948,400 | — | — |
| 2017-01-31 | $24.50 | $25.58 | 2,284,400 | — | — |
| 2017-01-30 | $24.54 | $25.62 | 1,409,900 | — | — |
| 2017-01-27 | $24.78 | $25.88 | 2,217,000 | — | — |
| 2017-01-26 | $24.65 | $25.74 | 2,089,200 | — | — |
| 2017-01-25 | $24.59 | $25.68 | 3,138,500 | — | — |
| 2017-01-24 | $24.51 | $25.59 | 2,985,300 | — | — |
| 2017-01-23 | $24.82 | $25.92 | 1,298,600 | — | — |
| 2017-01-20 | $24.76 | $25.85 | 1,109,400 | — | — |
| 2017-01-19 | $24.80 | $25.90 | 1,219,000 | — | — |
| 2017-01-18 | $24.72 | $25.81 | 2,572,500 | — | — |
| 2017-01-17 | $24.92 | $26.02 | 1,661,200 | — | — |
| 2017-01-13 | $25.14 | $26.25 | 2,449,800 | — | — |
| 2017-01-12 | $24.96 | $26.06 | 2,009,600 | — | — |
| 2017-01-11 | $24.96 | $26.06 | 2,341,000 | — | — |
| 2017-01-10 | $24.94 | $26.04 | 2,037,500 | — | — |
| 2017-01-09 | $24.90 | $26.00 | 2,865,300 | — | — |
| 2017-01-06 | $24.86 | $25.96 | 1,585,500 | — | — |
| 2017-01-05 | $24.71 | $25.80 | 2,035,400 | — | — |
| 2017-01-04 | $24.82 | $25.92 | 2,997,300 | — | — |
| 2017-01-03 | $24.79 | $25.89 | 1,569,600 | — | — |