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
- 2006-11-17 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 | $18.76 | $18.76 | 1,225,900 | — | — |
| 2017-12-28 | $18.66 | $18.66 | 928,000 | — | — |
| 2017-12-27 | $18.55 | $18.55 | 924,500 | — | — |
| 2017-12-26 | $18.71 | $18.71 | 1,586,300 | — | — |
| 2017-12-22 | $18.68 | $18.68 | 1,620,400 | — | — |
| 2017-12-21 | $18.28 | $18.28 | 1,347,000 | — | — |
| 2017-12-20 | $18.22 | $18.22 | 2,038,500 | — | — |
| 2017-12-19 | $17.80 | $17.80 | 2,001,300 | — | — |
| 2017-12-18 | $17.96 | $17.96 | 4,599,600 | — | — |
| 2017-12-15 | $16.92 | $16.92 | 3,196,700 | — | — |
| 2017-12-14 | $16.48 | $16.48 | 1,695,900 | — | — |
| 2017-12-13 | $16.59 | $16.59 | 1,440,300 | — | — |
| 2017-12-12 | $16.37 | $16.37 | 1,809,600 | — | — |
| 2017-12-11 | $16.73 | $16.73 | 1,342,000 | — | — |
| 2017-12-08 | $17.06 | $17.06 | 2,660,000 | — | — |
| 2017-12-07 | $16.62 | $16.62 | 1,970,000 | — | — |
| 2017-12-06 | $16.65 | $16.65 | 2,026,300 | — | — |
| 2017-12-05 | $17.09 | $17.09 | 1,970,600 | — | — |
| 2017-12-04 | $17.25 | $17.25 | 2,551,400 | — | — |
| 2017-12-01 | $16.96 | $16.96 | 2,162,600 | — | — |
| 2017-11-30 | $17.05 | $17.05 | 1,870,100 | — | — |
| 2017-11-29 | $17.17 | $17.17 | 3,310,900 | — | — |
| 2017-11-28 | $16.45 | $16.45 | 1,481,200 | — | — |
| 2017-11-27 | $15.95 | $15.95 | 2,014,700 | — | — |
| 2017-11-24 | $15.70 | $15.70 | 971,500 | — | — |
| 2017-11-22 | $15.96 | $15.96 | 2,111,000 | — | — |
| 2017-11-21 | $15.49 | $15.49 | 2,189,400 | — | — |
| 2017-11-20 | $15.89 | $15.89 | 1,758,500 | — | — |
| 2017-11-17 | $15.44 | $15.44 | 2,524,700 | — | — |
| 2017-11-16 | $15.46 | $15.46 | 5,181,400 | — | — |
| 2017-11-15 | $15.16 | $15.16 | 8,167,500 | — | — |
| 2017-11-14 | $15.67 | $15.67 | 4,532,300 | — | — |
| 2017-11-13 | $15.14 | $15.14 | 4,630,800 | — | — |
| 2017-11-10 | $16.21 | $16.21 | 2,396,500 | — | — |
| 2017-11-09 | $16.31 | $16.31 | 2,248,900 | — | — |
| 2017-11-08 | $15.92 | $15.92 | 4,517,400 | — | — |
| 2017-11-07 | $17.07 | $17.07 | 1,928,600 | — | — |
| 2017-11-06 | $17.48 | $17.48 | 1,653,300 | — | — |
| 2017-11-03 | $17.40 | $17.40 | 1,661,000 | — | — |
| 2017-11-02 | $17.55 | $17.55 | 1,672,300 | — | — |
| 2017-11-01 | $17.42 | $17.42 | 1,746,800 | — | — |
| 2017-10-31 | $17.31 | $17.31 | 1,757,400 | — | — |
| 2017-10-30 | $17.25 | $17.25 | 1,320,800 | — | — |
| 2017-10-27 | $17.39 | $17.39 | 1,762,600 | — | — |
| 2017-10-26 | $17.57 | $17.57 | 857,400 | — | — |
| 2017-10-25 | $17.63 | $17.63 | 1,389,500 | — | — |
| 2017-10-24 | $17.57 | $17.57 | 1,611,800 | — | — |
| 2017-10-23 | $17.32 | $17.32 | 1,821,300 | — | — |
| 2017-10-20 | $17.33 | $17.33 | 3,595,000 | — | — |
| 2017-10-19 | $16.87 | $16.87 | 6,046,200 | — | — |
| 2017-10-18 | $17.75 | $17.75 | 1,796,300 | — | — |
| 2017-10-17 | $17.90 | $17.90 | 1,762,300 | — | — |
| 2017-10-16 | $17.71 | $17.71 | 2,186,600 | — | — |
| 2017-10-13 | $17.45 | $17.45 | 2,670,900 | — | — |
| 2017-10-12 | $17.60 | $17.60 | 3,769,400 | — | — |
| 2017-10-11 | $17.97 | $17.97 | 5,766,000 | — | — |
| 2017-10-10 | $19.29 | $19.29 | 1,340,100 | — | — |
| 2017-10-09 | $19.26 | $19.26 | 1,374,900 | — | — |
| 2017-10-06 | $19.60 | $19.60 | 1,126,100 | — | — |
| 2017-10-05 | $19.91 | $19.91 | 1,305,700 | — | — |
| 2017-10-04 | $19.74 | $19.74 | 1,838,200 | — | — |
| 2017-10-03 | $19.59 | $19.59 | 1,277,600 | — | — |
| 2017-10-02 | $19.63 | $19.63 | 2,500,800 | — | — |
| 2017-09-29 | $19.58 | $19.58 | 2,158,100 | — | — |
| 2017-09-28 | $20.06 | $20.06 | 1,566,600 | — | — |
| 2017-09-27 | $20.14 | $20.14 | 1,905,800 | — | — |
| 2017-09-26 | $19.95 | $19.95 | 1,985,300 | — | — |
| 2017-09-25 | $19.68 | $19.68 | 3,235,000 | — | — |
| 2017-09-22 | $18.95 | $18.95 | 3,662,800 | — | — |
| 2017-09-21 | $19.44 | $19.44 | 1,497,300 | — | — |
| 2017-09-20 | $20.10 | $20.10 | 1,630,600 | — | — |
| 2017-09-19 | $20.35 | $20.35 | 862,100 | — | — |
| 2017-09-18 | $20.29 | $20.29 | 1,369,000 | — | — |
| 2017-09-15 | $20.19 | $20.19 | 3,992,000 | — | — |
| 2017-09-14 | $20.18 | $20.18 | 1,450,500 | — | — |
| 2017-09-13 | $20.49 | $20.49 | 1,237,100 | — | — |
| 2017-09-12 | $20.34 | $20.34 | 1,641,200 | — | — |
| 2017-09-11 | $19.99 | $19.99 | 1,822,300 | — | — |
| 2017-09-08 | $19.55 | $19.55 | 1,216,800 | — | — |
| 2017-09-07 | $19.68 | $19.68 | 1,730,100 | — | — |
| 2017-09-06 | $19.65 | $19.65 | 2,037,100 | — | — |
| 2017-09-05 | $18.96 | $18.96 | 2,188,400 | — | — |
| 2017-09-01 | $19.06 | $19.06 | 2,279,800 | — | — |
| 2017-08-31 | $18.59 | $18.59 | 1,838,800 | — | — |
| 2017-08-30 | $18.57 | $18.57 | 1,271,100 | — | — |
| 2017-08-29 | $18.80 | $18.80 | 1,731,500 | — | — |
| 2017-08-28 | $18.71 | $18.71 | 1,951,300 | — | — |
| 2017-08-25 | $18.44 | $18.44 | 2,060,000 | — | — |
| 2017-08-24 | $18.02 | $18.02 | 2,825,200 | — | — |
| 2017-08-23 | $17.51 | $17.51 | 2,032,200 | — | — |
| 2017-08-22 | $17.77 | $17.77 | 1,633,600 | — | — |
| 2017-08-21 | $17.87 | $17.87 | 2,998,900 | — | — |
| 2017-08-18 | $17.93 | $17.93 | 5,114,400 | — | — |
| 2017-08-17 | $19.42 | $19.42 | 1,857,800 | — | — |
| 2017-08-16 | $19.71 | $19.71 | 2,025,200 | — | — |
| 2017-08-15 | $19.84 | $19.84 | 1,409,000 | — | — |
| 2017-08-14 | $20.24 | $20.24 | 1,465,500 | — | — |
| 2017-08-11 | $20.10 | $20.10 | 1,993,900 | — | — |
| 2017-08-10 | $19.68 | $19.68 | 3,102,000 | — | — |
| 2017-08-09 | $20.54 | $20.54 | 2,768,100 | — | — |
| 2017-08-08 | $21.09 | $21.09 | 1,269,000 | — | — |
| 2017-08-07 | $21.14 | $21.14 | 1,948,900 | — | — |
| 2017-08-04 | $20.80 | $20.80 | 2,748,700 | — | — |
| 2017-08-03 | $20.21 | $20.21 | 4,356,700 | — | — |
| 2017-08-02 | $20.35 | $20.35 | 4,230,500 | — | — |
| 2017-08-01 | $20.27 | $20.27 | 1,834,200 | — | — |
| 2017-07-31 | $20.23 | $20.23 | 1,541,700 | — | — |
| 2017-07-28 | $20.45 | $20.45 | 1,735,500 | — | — |
| 2017-07-27 | $20.62 | $20.62 | 1,803,900 | — | — |
| 2017-07-26 | $20.42 | $20.42 | 1,896,700 | — | — |
| 2017-07-25 | $19.87 | $19.87 | 1,838,600 | — | — |
| 2017-07-24 | $19.29 | $19.29 | 1,409,900 | — | — |
| 2017-07-21 | $19.85 | $19.85 | 1,181,500 | — | — |
| 2017-07-20 | $19.88 | $19.88 | 1,273,200 | — | — |
| 2017-07-19 | $19.84 | $19.84 | 1,239,600 | — | — |
| 2017-07-18 | $19.75 | $19.75 | 1,387,900 | — | — |
| 2017-07-17 | $19.77 | $19.77 | 1,355,700 | — | — |
| 2017-07-14 | $19.59 | $19.59 | 1,242,700 | — | — |
| 2017-07-13 | $19.54 | $19.54 | 1,991,700 | — | — |
| 2017-07-12 | $19.15 | $19.15 | 1,787,600 | — | — |
| 2017-07-11 | $19.06 | $19.06 | 1,768,800 | — | — |
| 2017-07-10 | $19.09 | $19.09 | 1,686,400 | — | — |
| 2017-07-07 | $19.52 | $19.52 | 1,337,700 | — | — |
| 2017-07-06 | $19.80 | $19.80 | 1,256,700 | — | — |
| 2017-07-05 | $20.09 | $20.09 | 1,166,000 | — | — |
| 2017-07-03 | $20.42 | $20.42 | 618,300 | — | — |
| 2017-06-30 | $20.25 | $20.25 | 1,615,400 | — | — |
| 2017-06-29 | $20.24 | $20.24 | 1,541,600 | — | — |
| 2017-06-28 | $20.17 | $20.17 | 1,662,200 | — | — |
| 2017-06-27 | $20.08 | $20.08 | 1,913,100 | — | — |
| 2017-06-26 | $19.80 | $19.80 | 2,231,600 | — | — |
| 2017-06-23 | $19.13 | $19.13 | 6,601,000 | — | — |
| 2017-06-22 | $19.38 | $19.38 | 1,853,500 | — | — |
| 2017-06-21 | $19.05 | $19.05 | 1,313,000 | — | — |
| 2017-06-20 | $19.29 | $19.29 | 1,886,600 | — | — |
| 2017-06-19 | $19.36 | $19.36 | 1,522,000 | — | — |
| 2017-06-16 | $19.18 | $19.18 | 3,051,800 | — | — |
| 2017-06-15 | $19.52 | $19.52 | 1,982,100 | — | — |
| 2017-06-14 | $19.45 | $19.45 | 1,555,600 | — | — |
| 2017-06-13 | $19.31 | $19.31 | 2,101,500 | — | — |
| 2017-06-12 | $19.46 | $19.46 | 2,577,000 | — | — |
| 2017-06-09 | $19.43 | $19.43 | 2,540,500 | — | — |
| 2017-06-08 | $18.44 | $18.44 | 2,196,200 | — | — |
| 2017-06-07 | $18.30 | $18.30 | 7,433,100 | — | — |
| 2017-06-06 | $17.54 | $17.54 | 2,233,400 | — | — |
| 2017-06-05 | $17.73 | $17.73 | 1,110,600 | — | — |
| 2017-06-02 | $18.00 | $18.00 | 2,397,000 | — | — |
| 2017-06-01 | $18.26 | $18.26 | 1,926,700 | — | — |
| 2017-05-31 | $18.02 | $18.02 | 1,708,300 | — | — |
| 2017-05-30 | $17.87 | $17.87 | 2,128,200 | — | — |
| 2017-05-26 | $17.72 | $17.72 | 3,680,700 | — | — |
| 2017-05-25 | $17.47 | $17.47 | 2,762,600 | — | — |
| 2017-05-24 | $17.38 | $17.38 | 2,240,500 | — | — |
| 2017-05-23 | $17.56 | $17.56 | 2,366,000 | — | — |
| 2017-05-22 | $18.23 | $18.23 | 2,648,800 | — | — |
| 2017-05-19 | $18.32 | $18.32 | 3,387,900 | — | — |
| 2017-05-18 | $18.44 | $18.44 | 1,613,400 | — | — |
| 2017-05-17 | $18.70 | $18.70 | 3,958,300 | — | — |
| 2017-05-16 | $19.70 | $19.70 | 2,440,900 | — | — |
| 2017-05-15 | $19.99 | $19.99 | 1,852,000 | — | — |
| 2017-05-12 | $20.08 | $20.08 | 1,894,000 | — | — |
| 2017-05-11 | $20.35 | $20.35 | 2,042,100 | — | — |
| 2017-05-10 | $20.42 | $20.42 | 1,848,500 | — | — |
| 2017-05-09 | $20.40 | $20.40 | 3,142,900 | — | — |
| 2017-05-08 | $19.79 | $19.79 | 1,914,000 | — | — |
| 2017-05-05 | $19.86 | $19.86 | 2,485,000 | — | — |
| 2017-05-04 | $19.86 | $19.86 | 5,158,000 | — | — |
| 2017-05-03 | $19.64 | $19.64 | 2,400,200 | — | — |
| 2017-05-02 | $19.44 | $19.44 | 2,610,500 | — | — |
| 2017-05-01 | $19.01 | $19.01 | 1,940,800 | — | — |
| 2017-04-28 | $19.02 | $19.02 | 2,015,000 | — | — |
| 2017-04-27 | $19.30 | $19.30 | 1,671,800 | — | — |
| 2017-04-26 | $19.42 | $19.42 | 2,185,400 | — | — |
| 2017-04-25 | $19.36 | $19.36 | 2,354,800 | — | — |
| 2017-04-24 | $19.26 | $19.26 | 2,997,200 | — | — |
| 2017-04-21 | $19.69 | $19.69 | 3,027,800 | — | — |
| 2017-04-20 | $19.98 | $19.98 | 1,783,000 | — | — |
| 2017-04-19 | $19.86 | $19.86 | 1,396,000 | — | — |
| 2017-04-18 | $19.89 | $19.89 | 1,510,300 | — | — |
| 2017-04-17 | $19.89 | $19.89 | 2,193,200 | — | — |
| 2017-04-13 | $19.80 | $19.80 | 2,831,600 | — | — |
| 2017-04-12 | $20.06 | $20.06 | 2,022,800 | — | — |
| 2017-04-11 | $20.26 | $20.26 | 1,336,300 | — | — |
| 2017-04-10 | $20.15 | $20.15 | 1,223,900 | — | — |
| 2017-04-07 | $19.89 | $19.89 | 1,423,700 | — | — |
| 2017-04-06 | $19.79 | $19.79 | 4,143,200 | — | — |
| 2017-04-05 | $19.35 | $19.35 | 3,030,900 | — | — |
| 2017-04-04 | $19.72 | $19.72 | 2,614,100 | — | — |
| 2017-04-03 | $20.36 | $20.36 | 2,003,400 | — | — |
| 2017-03-31 | $20.44 | $20.44 | 1,217,900 | — | — |
| 2017-03-30 | $20.35 | $20.35 | 1,501,800 | — | — |
| 2017-03-29 | $20.30 | $20.30 | 2,490,300 | — | — |
| 2017-03-28 | $19.95 | $19.95 | 3,430,800 | — | — |
| 2017-03-27 | $20.01 | $20.01 | 2,194,500 | — | — |
| 2017-03-24 | $20.27 | $20.27 | 1,285,300 | — | — |
| 2017-03-23 | $20.17 | $20.17 | 1,464,800 | — | — |
| 2017-03-22 | $20.33 | $20.33 | 1,338,500 | — | — |
| 2017-03-21 | $20.21 | $20.21 | 1,600,200 | — | — |
| 2017-03-20 | $20.36 | $20.36 | 773,800 | — | — |
| 2017-03-17 | $20.69 | $20.69 | 1,595,900 | — | — |
| 2017-03-16 | $20.54 | $20.54 | 1,380,900 | — | — |
| 2017-03-15 | $20.91 | $20.91 | 1,235,200 | — | — |
| 2017-03-14 | $20.78 | $20.78 | 1,712,500 | — | — |
| 2017-03-13 | $20.69 | $20.69 | 2,240,900 | — | — |
| 2017-03-10 | $20.60 | $20.60 | 8,436,300 | — | — |
| 2017-03-09 | $20.28 | $20.28 | 3,907,900 | — | — |
| 2017-03-08 | $20.80 | $20.80 | 4,143,700 | — | — |
| 2017-03-07 | $20.86 | $20.86 | 1,796,700 | — | — |
| 2017-03-06 | $21.29 | $21.29 | 987,400 | — | — |
| 2017-03-03 | $21.72 | $21.72 | 1,206,100 | — | — |
| 2017-03-02 | $21.99 | $21.99 | 1,934,500 | — | — |
| 2017-03-01 | $21.85 | $21.85 | 1,884,100 | — | — |
| 2017-02-28 | $21.87 | $21.87 | 1,782,600 | — | — |
| 2017-02-27 | $22.45 | $22.45 | 1,524,100 | — | — |
| 2017-02-24 | $22.42 | $22.42 | 2,036,100 | — | — |
| 2017-02-23 | $22.12 | $22.12 | 3,158,800 | — | — |
| 2017-02-22 | $22.73 | $22.73 | 1,431,200 | — | — |
| 2017-02-21 | $22.97 | $22.97 | 1,959,500 | — | — |
| 2017-02-17 | $22.77 | $22.77 | 1,379,300 | — | — |
| 2017-02-16 | $22.56 | $22.56 | 1,737,000 | — | — |
| 2017-02-15 | $22.95 | $22.95 | 1,647,500 | — | — |
| 2017-02-14 | $23.15 | $23.15 | 1,968,400 | — | — |
| 2017-02-13 | $23.07 | $23.07 | 2,159,300 | — | — |
| 2017-02-10 | $23.26 | $23.26 | 2,143,100 | — | — |
| 2017-02-09 | $23.55 | $23.55 | 1,905,600 | — | — |
| 2017-02-08 | $23.21 | $23.21 | 2,460,900 | — | — |
| 2017-02-07 | $22.90 | $22.90 | 1,893,300 | — | — |
| 2017-02-06 | $22.91 | $22.91 | 4,150,800 | — | — |
| 2017-02-03 | $22.46 | $22.46 | 5,077,000 | — | — |
| 2017-02-02 | $21.61 | $21.61 | 13,661,300 | — | — |
| 2017-02-01 | $24.15 | $24.15 | 3,279,800 | — | — |
| 2017-01-31 | $23.80 | $23.80 | 4,105,000 | — | — |
| 2017-01-30 | $24.37 | $24.37 | 2,392,100 | — | — |
| 2017-01-27 | $24.22 | $24.22 | 2,482,200 | — | — |
| 2017-01-26 | $24.61 | $24.61 | 2,364,000 | — | — |
| 2017-01-25 | $24.74 | $24.74 | 2,894,400 | — | — |
| 2017-01-24 | $25.39 | $25.39 | 1,422,300 | — | — |
| 2017-01-23 | $25.25 | $25.25 | 2,261,500 | — | — |
| 2017-01-20 | $25.42 | $25.42 | 1,311,300 | — | — |
| 2017-01-19 | $25.88 | $25.88 | 1,189,000 | — | — |
| 2017-01-18 | $26.03 | $26.03 | 2,179,000 | — | — |
| 2017-01-17 | $25.99 | $25.99 | 1,404,300 | — | — |
| 2017-01-13 | $25.77 | $25.77 | 1,031,100 | — | — |
| 2017-01-12 | $25.88 | $25.88 | 1,337,800 | — | — |
| 2017-01-11 | $25.80 | $25.80 | 1,279,200 | — | — |
| 2017-01-10 | $26.27 | $26.27 | 1,063,500 | — | — |
| 2017-01-09 | $26.02 | $26.02 | 1,328,400 | — | — |
| 2017-01-06 | $25.69 | $25.69 | 1,781,500 | — | — |
| 2017-01-05 | $26.21 | $26.21 | 2,204,200 | — | — |
| 2017-01-04 | $26.80 | $26.80 | 2,326,900 | — | — |
| 2017-01-03 | $26.23 | $26.23 | 1,850,200 | — | — |