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
- 2013-08-01 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 | $24.35 | $24.35 | 934,200 | — | — |
| 2017-12-28 | $24.45 | $24.45 | 616,800 | — | — |
| 2017-12-27 | $24.51 | $24.51 | 713,500 | — | — |
| 2017-12-26 | $24.73 | $24.73 | 730,400 | — | — |
| 2017-12-22 | $24.85 | $24.85 | 601,000 | — | — |
| 2017-12-21 | $24.78 | $24.78 | 1,317,700 | — | — |
| 2017-12-20 | $24.57 | $24.57 | 1,517,800 | — | — |
| 2017-12-19 | $24.12 | $24.12 | 1,024,200 | — | — |
| 2017-12-18 | $24.27 | $24.27 | 1,965,300 | — | — |
| 2017-12-15 | $24.12 | $24.12 | 3,887,300 | — | — |
| 2017-12-14 | $23.68 | $23.68 | 1,645,300 | — | — |
| 2017-12-13 | $23.68 | $23.68 | 1,430,900 | — | — |
| 2017-12-12 | $23.61 | $23.61 | 1,703,800 | — | — |
| 2017-12-11 | $23.80 | $23.80 | 2,467,800 | — | — |
| 2017-12-08 | $23.79 | $23.79 | 2,589,000 | — | — |
| 2017-12-07 | $23.79 | $23.79 | 1,503,300 | — | — |
| 2017-12-06 | $23.74 | $23.74 | 1,537,000 | — | — |
| 2017-12-05 | $23.72 | $23.72 | 2,390,300 | — | — |
| 2017-12-04 | $24.02 | $24.02 | 3,542,600 | — | — |
| 2017-12-01 | $23.66 | $23.66 | 3,076,700 | — | — |
| 2017-11-30 | $23.38 | $23.38 | 4,640,800 | — | — |
| 2017-11-29 | $23.07 | $23.07 | 2,650,800 | — | — |
| 2017-11-28 | $22.52 | $22.52 | 1,481,300 | — | — |
| 2017-11-27 | $22.09 | $22.09 | 1,937,400 | — | — |
| 2017-11-24 | $21.76 | $21.76 | 590,800 | — | — |
| 2017-11-22 | $22.05 | $22.05 | 3,257,800 | — | — |
| 2017-11-21 | $21.67 | $21.67 | 2,114,100 | — | — |
| 2017-11-20 | $21.31 | $21.31 | 2,584,300 | — | — |
| 2017-11-17 | $20.69 | $20.69 | 1,947,600 | — | — |
| 2017-11-16 | $20.37 | $20.37 | 1,814,000 | — | — |
| 2017-11-15 | $20.22 | $20.22 | 2,131,000 | — | — |
| 2017-11-14 | $20.59 | $20.59 | 2,308,300 | — | — |
| 2017-11-13 | $20.85 | $20.85 | 1,199,400 | — | — |
| 2017-11-10 | $20.80 | $20.80 | 1,386,100 | — | — |
| 2017-11-09 | $20.80 | $20.80 | 2,898,500 | — | — |
| 2017-11-08 | $20.38 | $20.38 | 1,513,600 | — | — |
| 2017-11-07 | $20.25 | $20.25 | 2,002,700 | — | — |
| 2017-11-06 | $20.77 | $20.77 | 2,791,400 | — | — |
| 2017-11-03 | $20.37 | $20.37 | 2,977,000 | — | — |
| 2017-11-02 | $20.48 | $20.48 | 8,412,200 | — | — |
| 2017-11-01 | $18.87 | $18.87 | 3,175,700 | — | — |
| 2017-10-31 | $18.49 | $18.49 | 2,947,900 | — | — |
| 2017-10-30 | $18.47 | $18.47 | 3,155,200 | — | — |
| 2017-10-27 | $17.93 | $17.93 | 5,716,700 | — | — |
| 2017-10-26 | $18.10 | $18.10 | 1,940,900 | — | — |
| 2017-10-25 | $18.80 | $18.80 | 984,700 | — | — |
| 2017-10-24 | $18.86 | $18.86 | 649,500 | — | — |
| 2017-10-23 | $18.81 | $18.81 | 1,084,200 | — | — |
| 2017-10-20 | $19.00 | $19.00 | 1,788,200 | — | — |
| 2017-10-19 | $19.01 | $19.01 | 911,900 | — | — |
| 2017-10-18 | $18.98 | $18.98 | 2,803,000 | — | — |
| 2017-10-17 | $18.66 | $18.66 | 948,700 | — | — |
| 2017-10-16 | $18.75 | $18.75 | 2,143,800 | — | — |
| 2017-10-13 | $19.26 | $19.26 | 2,555,300 | — | — |
| 2017-10-12 | $18.63 | $18.63 | 1,661,600 | — | — |
| 2017-10-11 | $18.27 | $18.27 | 2,891,900 | — | — |
| 2017-10-10 | $18.49 | $18.49 | 1,822,800 | — | — |
| 2017-10-09 | $18.12 | $18.12 | 2,280,700 | — | — |
| 2017-10-06 | $18.82 | $18.82 | 3,368,300 | — | — |
| 2017-10-05 | $18.53 | $18.53 | 2,034,900 | — | — |
| 2017-10-04 | $18.64 | $18.64 | 2,714,000 | — | — |
| 2017-10-03 | $18.53 | $18.53 | 2,584,100 | — | — |
| 2017-10-02 | $18.63 | $18.63 | 1,550,400 | — | — |
| 2017-09-29 | $18.77 | $18.77 | 1,103,500 | — | — |
| 2017-09-28 | $18.87 | $18.87 | 2,036,800 | — | — |
| 2017-09-27 | $18.70 | $18.70 | 2,379,500 | — | — |
| 2017-09-26 | $19.26 | $19.26 | 3,163,200 | — | — |
| 2017-09-25 | $18.71 | $18.71 | 2,020,300 | — | — |
| 2017-09-22 | $18.75 | $18.75 | 1,928,700 | — | — |
| 2017-09-21 | $18.83 | $18.83 | 1,836,200 | — | — |
| 2017-09-20 | $18.90 | $18.90 | 2,736,500 | — | — |
| 2017-09-19 | $19.01 | $19.01 | 2,131,800 | — | — |
| 2017-09-18 | $18.77 | $18.77 | 2,466,000 | — | — |
| 2017-09-15 | $19.00 | $19.00 | 5,846,000 | — | — |
| 2017-09-14 | $18.93 | $18.93 | 5,880,800 | — | — |
| 2017-09-13 | $19.80 | $19.80 | 3,053,100 | — | — |
| 2017-09-12 | $19.56 | $19.56 | 3,537,700 | — | — |
| 2017-09-11 | $19.42 | $19.42 | 6,769,700 | — | — |
| 2017-09-08 | $20.47 | $20.47 | 3,782,700 | — | — |
| 2017-09-07 | $20.48 | $20.48 | 4,257,400 | — | — |
| 2017-09-06 | $20.53 | $20.53 | 3,550,500 | — | — |
| 2017-09-05 | $19.70 | $19.70 | 4,021,200 | — | — |
| 2017-09-01 | $19.89 | $19.89 | 2,708,200 | — | — |
| 2017-08-31 | $19.94 | $19.94 | 3,521,600 | — | — |
| 2017-08-30 | $20.33 | $20.33 | 6,429,500 | — | — |
| 2017-08-29 | $19.77 | $19.77 | 5,103,600 | — | — |
| 2017-08-28 | $19.72 | $19.72 | 9,303,100 | — | — |
| 2017-08-25 | $21.84 | $21.84 | 5,590,100 | — | — |
| 2017-08-24 | $22.10 | $22.10 | 7,257,700 | — | — |
| 2017-08-23 | $23.75 | $23.75 | 826,000 | — | — |
| 2017-08-22 | $23.95 | $23.95 | 1,427,900 | — | — |
| 2017-08-21 | $23.87 | $23.87 | 1,573,400 | — | — |
| 2017-08-18 | $24.44 | $24.44 | 2,346,300 | — | — |
| 2017-08-17 | $24.11 | $24.11 | 840,600 | — | — |
| 2017-08-16 | $24.18 | $24.18 | 862,000 | — | — |
| 2017-08-15 | $24.14 | $24.14 | 1,158,100 | — | — |
| 2017-08-14 | $24.24 | $24.24 | 2,319,600 | — | — |
| 2017-08-11 | $24.14 | $24.14 | 1,763,100 | — | — |
| 2017-08-10 | $23.82 | $23.82 | 1,923,600 | — | — |
| 2017-08-09 | $23.89 | $23.89 | 1,765,800 | — | — |
| 2017-08-08 | $24.34 | $24.34 | 2,208,300 | — | — |
| 2017-08-07 | $24.52 | $24.52 | 3,389,700 | — | — |
| 2017-08-04 | $23.81 | $23.81 | 2,016,700 | — | — |
| 2017-08-03 | $23.57 | $23.57 | 5,439,000 | — | — |
| 2017-08-02 | $23.98 | $23.98 | 3,171,500 | — | — |
| 2017-08-01 | $24.01 | $24.01 | 2,803,500 | — | — |
| 2017-07-31 | $24.07 | $24.07 | 3,375,200 | — | — |
| 2017-07-28 | $23.93 | $23.93 | 4,211,500 | — | — |
| 2017-07-27 | $24.26 | $24.26 | 2,401,300 | — | — |
| 2017-07-26 | $24.50 | $24.50 | 1,912,300 | — | — |
| 2017-07-25 | $24.56 | $24.56 | 2,529,100 | — | — |
| 2017-07-24 | $24.29 | $24.29 | 2,267,200 | — | — |
| 2017-07-21 | $24.36 | $24.36 | 1,837,500 | — | — |
| 2017-07-20 | $24.16 | $24.16 | 2,017,700 | — | — |
| 2017-07-19 | $24.03 | $24.03 | 2,418,700 | — | — |
| 2017-07-18 | $24.13 | $24.13 | 1,868,500 | — | — |
| 2017-07-17 | $24.05 | $24.05 | 1,232,800 | — | — |
| 2017-07-14 | $24.01 | $24.01 | 1,688,500 | — | — |
| 2017-07-13 | $23.83 | $23.83 | 2,503,300 | — | — |
| 2017-07-12 | $23.41 | $23.41 | 1,371,000 | — | — |
| 2017-07-11 | $23.57 | $23.57 | 2,348,300 | — | — |
| 2017-07-10 | $23.40 | $23.40 | 2,842,900 | — | — |
| 2017-07-07 | $23.56 | $23.56 | 2,436,200 | — | — |
| 2017-07-06 | $22.54 | $22.54 | 1,401,800 | — | — |
| 2017-07-05 | $22.38 | $22.38 | 1,858,300 | — | — |
| 2017-07-03 | $22.49 | $22.49 | 994,600 | — | — |
| 2017-06-30 | $22.67 | $22.67 | 1,614,500 | — | — |
| 2017-06-29 | $22.64 | $22.64 | 1,882,500 | — | — |
| 2017-06-28 | $22.60 | $22.60 | 2,043,700 | — | — |
| 2017-06-27 | $21.79 | $21.79 | 1,469,200 | — | — |
| 2017-06-26 | $22.17 | $22.17 | 2,363,200 | — | — |
| 2017-06-23 | $22.01 | $22.01 | 4,232,000 | — | — |
| 2017-06-22 | $21.55 | $21.55 | 1,865,100 | — | — |
| 2017-06-21 | $21.38 | $21.38 | 3,062,000 | — | — |
| 2017-06-20 | $21.48 | $21.48 | 2,786,300 | — | — |
| 2017-06-19 | $21.74 | $21.74 | 7,631,800 | — | — |
| 2017-06-16 | $21.01 | $21.01 | 22,031,100 | — | — |
| 2017-06-15 | $22.42 | $22.42 | 4,014,900 | — | — |
| 2017-06-14 | $24.74 | $24.74 | 874,600 | — | — |
| 2017-06-13 | $24.82 | $24.82 | 1,416,800 | — | — |
| 2017-06-12 | $24.92 | $24.92 | 2,314,100 | — | — |
| 2017-06-09 | $24.79 | $24.79 | 1,536,600 | — | — |
| 2017-06-08 | $24.11 | $24.11 | 1,580,600 | — | — |
| 2017-06-07 | $24.04 | $24.04 | 1,174,300 | — | — |
| 2017-06-06 | $24.01 | $24.01 | 1,279,000 | — | — |
| 2017-06-05 | $24.46 | $24.46 | 1,556,200 | — | — |
| 2017-06-02 | $24.49 | $24.49 | 1,446,900 | — | — |
| 2017-06-01 | $24.42 | $24.42 | 2,007,300 | — | — |
| 2017-05-31 | $23.96 | $23.96 | 1,318,700 | — | — |
| 2017-05-30 | $23.85 | $23.85 | 1,522,400 | — | — |
| 2017-05-26 | $23.96 | $23.96 | 805,900 | — | — |
| 2017-05-25 | $23.77 | $23.77 | 1,142,500 | — | — |
| 2017-05-24 | $23.52 | $23.52 | 968,400 | — | — |
| 2017-05-23 | $23.45 | $23.45 | 1,490,900 | — | — |
| 2017-05-22 | $24.04 | $24.04 | 1,735,200 | — | — |
| 2017-05-19 | $24.07 | $24.07 | 2,457,900 | — | — |
| 2017-05-18 | $23.90 | $23.90 | 1,354,600 | — | — |
| 2017-05-17 | $23.70 | $23.70 | 1,460,700 | — | — |
| 2017-05-16 | $23.81 | $23.81 | 1,990,400 | — | — |
| 2017-05-15 | $23.97 | $23.97 | 1,708,100 | — | — |
| 2017-05-12 | $23.89 | $23.89 | 1,747,900 | — | — |
| 2017-05-11 | $24.13 | $24.13 | 3,348,500 | — | — |
| 2017-05-10 | $23.63 | $23.63 | 2,311,600 | — | — |
| 2017-05-09 | $23.32 | $23.32 | 1,478,800 | — | — |
| 2017-05-08 | $23.41 | $23.41 | 2,587,300 | — | — |
| 2017-05-05 | $23.56 | $23.56 | 3,613,300 | — | — |
| 2017-05-04 | $22.74 | $22.74 | 3,585,100 | — | — |
| 2017-05-03 | $22.75 | $22.75 | 3,822,800 | — | — |
| 2017-05-02 | $22.25 | $22.25 | 2,091,700 | — | — |
| 2017-05-01 | $22.21 | $22.21 | 1,696,200 | — | — |
| 2017-04-28 | $22.31 | $22.31 | 3,128,500 | — | — |
| 2017-04-27 | $22.71 | $22.71 | 2,240,100 | — | — |
| 2017-04-26 | $22.60 | $22.60 | 2,858,000 | — | — |
| 2017-04-25 | $22.66 | $22.66 | 4,173,200 | — | — |
| 2017-04-24 | $21.98 | $21.98 | 8,387,800 | — | — |
| 2017-04-21 | $22.74 | $22.74 | 2,967,300 | — | — |
| 2017-04-20 | $22.80 | $22.80 | 2,458,500 | — | — |
| 2017-04-19 | $22.91 | $22.91 | 1,945,400 | — | — |
| 2017-04-18 | $22.70 | $22.70 | 1,716,200 | — | — |
| 2017-04-17 | $22.94 | $22.94 | 1,569,000 | — | — |
| 2017-04-13 | $22.69 | $22.69 | 1,692,800 | — | — |
| 2017-04-12 | $22.90 | $22.90 | 1,683,800 | — | — |
| 2017-04-11 | $23.21 | $23.21 | 3,930,300 | — | — |
| 2017-04-10 | $23.16 | $23.16 | 5,935,400 | — | — |
| 2017-04-07 | $22.91 | $22.91 | 1,807,100 | — | — |
| 2017-04-06 | $22.98 | $22.98 | 3,548,400 | — | — |
| 2017-04-05 | $22.65 | $22.65 | 4,206,500 | — | — |
| 2017-04-04 | $23.06 | $23.06 | 4,570,600 | — | — |
| 2017-04-03 | $22.94 | $22.94 | 2,479,800 | — | — |
| 2017-03-31 | $23.12 | $23.12 | 2,444,900 | — | — |
| 2017-03-30 | $22.79 | $22.79 | 2,903,400 | — | — |
| 2017-03-29 | $23.52 | $23.52 | 3,977,400 | — | — |
| 2017-03-28 | $22.81 | $22.81 | 1,931,200 | — | — |
| 2017-03-27 | $22.54 | $22.54 | 2,134,500 | — | — |
| 2017-03-24 | $22.58 | $22.58 | 4,036,100 | — | — |
| 2017-03-23 | $22.77 | $22.77 | 6,350,100 | — | — |
| 2017-03-22 | $22.77 | $22.77 | 3,530,300 | — | — |
| 2017-03-21 | $22.46 | $22.46 | 5,840,600 | — | — |
| 2017-03-20 | $21.83 | $21.83 | 12,732,600 | — | — |
| 2017-03-17 | $22.02 | $22.02 | 14,264,900 | — | — |
| 2017-03-16 | $20.88 | $20.88 | 14,199,600 | — | — |
| 2017-03-15 | $18.81 | $18.81 | 2,825,200 | — | — |
| 2017-03-14 | $18.50 | $18.50 | 2,617,800 | — | — |
| 2017-03-13 | $17.94 | $17.94 | 2,413,700 | — | — |
| 2017-03-10 | $17.85 | $17.85 | 5,547,200 | — | — |
| 2017-03-09 | $17.78 | $17.78 | 1,622,600 | — | — |
| 2017-03-08 | $17.92 | $17.92 | 1,904,000 | — | — |
| 2017-03-07 | $17.63 | $17.63 | 2,263,100 | — | — |
| 2017-03-06 | $17.83 | $17.83 | 1,545,600 | — | — |
| 2017-03-03 | $18.11 | $18.11 | 2,589,500 | — | — |
| 2017-03-02 | $18.41 | $18.41 | 1,625,900 | — | — |
| 2017-03-01 | $18.46 | $18.46 | 2,675,500 | — | — |
| 2017-02-28 | $18.46 | $18.46 | 4,019,100 | — | — |
| 2017-02-27 | $19.03 | $19.03 | 5,448,500 | — | — |
| 2017-02-24 | $19.37 | $19.37 | 4,468,100 | — | — |
| 2017-02-23 | $19.13 | $19.13 | 5,209,100 | — | — |
| 2017-02-22 | $19.00 | $19.00 | 4,351,300 | — | — |
| 2017-02-21 | $19.32 | $19.32 | 2,299,800 | — | — |
| 2017-02-17 | $19.12 | $19.12 | 3,252,900 | — | — |
| 2017-02-16 | $18.66 | $18.66 | 2,043,800 | — | — |
| 2017-02-15 | $18.80 | $18.80 | 2,265,400 | — | — |
| 2017-02-14 | $18.89 | $18.89 | 1,514,500 | — | — |
| 2017-02-13 | $19.06 | $19.06 | 1,992,700 | — | — |
| 2017-02-10 | $19.52 | $19.52 | 3,702,800 | — | — |
| 2017-02-09 | $18.94 | $18.94 | 2,802,100 | — | — |
| 2017-02-08 | $18.11 | $18.11 | 3,150,300 | — | — |
| 2017-02-07 | $17.94 | $17.94 | 2,849,900 | — | — |
| 2017-02-06 | $18.53 | $18.53 | 1,405,400 | — | — |
| 2017-02-03 | $18.78 | $18.78 | 1,898,300 | — | — |
| 2017-02-02 | $18.86 | $18.86 | 3,145,900 | — | — |
| 2017-02-01 | $18.47 | $18.47 | 1,962,600 | — | — |
| 2017-01-31 | $18.67 | $18.67 | 2,161,400 | — | — |
| 2017-01-30 | $18.46 | $18.46 | 3,084,300 | — | — |
| 2017-01-27 | $18.72 | $18.72 | 3,711,500 | — | — |
| 2017-01-26 | $19.28 | $19.28 | 1,206,300 | — | — |
| 2017-01-25 | $19.30 | $19.30 | 2,410,600 | — | — |
| 2017-01-24 | $19.10 | $19.10 | 2,265,500 | — | — |
| 2017-01-23 | $18.87 | $18.87 | 5,508,000 | — | — |
| 2017-01-20 | $19.51 | $19.51 | 3,485,500 | — | — |
| 2017-01-19 | $19.72 | $19.72 | 4,324,500 | — | — |
| 2017-01-18 | $20.20 | $20.20 | 3,471,100 | — | — |
| 2017-01-17 | $20.22 | $20.22 | 3,186,100 | — | — |
| 2017-01-13 | $19.92 | $19.92 | 3,259,600 | — | — |
| 2017-01-12 | $19.36 | $19.36 | 1,018,800 | — | — |
| 2017-01-11 | $19.36 | $19.36 | 2,706,900 | — | — |
| 2017-01-10 | $19.47 | $19.47 | 1,811,900 | — | — |
| 2017-01-09 | $19.45 | $19.45 | 1,992,100 | — | — |
| 2017-01-06 | $19.51 | $19.51 | 2,333,900 | — | — |
| 2017-01-05 | $19.55 | $19.55 | 2,960,400 | — | — |
| 2017-01-04 | $19.49 | $19.49 | 2,265,100 | — | — |
| 2017-01-03 | $19.49 | $19.49 | 2,784,600 | — | — |