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
- 2009-08-12 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 | $21.35 | $41.25 | 1,492,100 | — | — |
| 2017-12-28 | $21.43 | $41.40 | 2,418,200 | — | — |
| 2017-12-27 | $21.79 | $41.17 | 1,782,600 | — | — |
| 2017-12-26 | $21.79 | $41.17 | 1,398,500 | — | — |
| 2017-12-22 | $21.73 | $41.06 | 1,570,800 | — | — |
| 2017-12-21 | $21.73 | $41.06 | 2,335,400 | — | — |
| 2017-12-20 | $21.64 | $40.89 | 1,289,200 | — | — |
| 2017-12-19 | $21.59 | $40.79 | 2,320,400 | — | — |
| 2017-12-18 | $21.85 | $41.29 | 1,883,200 | — | — |
| 2017-12-15 | $21.80 | $41.19 | 2,292,000 | — | — |
| 2017-12-14 | $21.67 | $40.95 | 1,077,300 | — | — |
| 2017-12-13 | $21.72 | $41.04 | 1,641,800 | — | — |
| 2017-12-12 | $21.67 | $40.95 | 1,393,100 | — | — |
| 2017-12-11 | $21.68 | $40.96 | 1,879,700 | — | — |
| 2017-12-08 | $21.72 | $41.04 | 1,860,100 | — | — |
| 2017-12-07 | $21.73 | $41.06 | 1,011,900 | — | — |
| 2017-12-06 | $21.64 | $40.89 | 924,300 | — | — |
| 2017-12-05 | $21.68 | $40.96 | 1,163,000 | — | — |
| 2017-12-04 | $21.76 | $41.12 | 1,455,200 | — | — |
| 2017-12-01 | $21.65 | $40.91 | 1,568,600 | — | — |
| 2017-11-30 | $21.68 | $40.96 | 1,390,300 | — | — |
| 2017-11-29 | $21.73 | $41.06 | 1,314,200 | — | — |
| 2017-11-28 | $21.70 | $41.00 | 764,500 | — | — |
| 2017-11-27 | $21.69 | $40.98 | 1,132,300 | — | — |
| 2017-11-24 | $21.71 | $41.02 | 295,000 | — | — |
| 2017-11-22 | $21.78 | $41.15 | 1,002,000 | — | — |
| 2017-11-21 | $21.69 | $40.98 | 1,396,900 | — | — |
| 2017-11-20 | $21.59 | $40.79 | 1,258,300 | — | — |
| 2017-11-17 | $21.58 | $40.78 | 1,199,700 | — | — |
| 2017-11-16 | $21.55 | $40.72 | 1,540,300 | — | — |
| 2017-11-15 | $21.53 | $40.68 | 1,352,400 | — | — |
| 2017-11-14 | $21.72 | $41.04 | 3,736,400 | — | — |
| 2017-11-13 | $21.65 | $40.91 | 2,875,100 | — | — |
| 2017-11-10 | $21.53 | $40.68 | 2,506,500 | — | — |
| 2017-11-09 | $21.87 | $41.32 | 3,282,800 | — | — |
| 2017-11-08 | $21.70 | $41.00 | 2,533,600 | — | — |
| 2017-11-07 | $21.46 | $40.55 | 1,720,100 | — | — |
| 2017-11-06 | $21.32 | $40.28 | 2,129,700 | — | — |
| 2017-11-03 | $21.61 | $40.83 | 1,381,400 | — | — |
| 2017-11-02 | $21.67 | $40.95 | 2,158,700 | — | — |
| 2017-11-01 | $21.63 | $40.87 | 1,157,300 | — | — |
| 2017-10-31 | $21.51 | $40.64 | 1,472,600 | — | — |
| 2017-10-30 | $21.46 | $40.55 | 1,456,700 | — | — |
| 2017-10-27 | $21.60 | $40.81 | 1,190,300 | — | — |
| 2017-10-26 | $21.45 | $40.53 | 1,897,200 | — | — |
| 2017-10-25 | $21.67 | $40.95 | 1,908,800 | — | — |
| 2017-10-24 | $21.61 | $40.83 | 1,152,400 | — | — |
| 2017-10-23 | $21.74 | $41.08 | 1,440,700 | — | — |
| 2017-10-20 | $21.94 | $41.46 | 1,135,200 | — | — |
| 2017-10-19 | $21.95 | $41.47 | 2,166,100 | — | — |
| 2017-10-18 | $21.80 | $41.19 | 819,300 | — | — |
| 2017-10-17 | $21.75 | $41.10 | 1,463,000 | — | — |
| 2017-10-16 | $21.66 | $40.93 | 1,656,700 | — | — |
| 2017-10-13 | $21.69 | $40.98 | 1,435,900 | — | — |
| 2017-10-12 | $21.74 | $41.08 | 1,523,100 | — | — |
| 2017-10-11 | $21.70 | $41.00 | 1,803,300 | — | — |
| 2017-10-10 | $21.69 | $40.98 | 1,076,200 | — | — |
| 2017-10-09 | $21.67 | $40.95 | 714,700 | — | — |
| 2017-10-06 | $21.65 | $40.91 | 1,253,500 | — | — |
| 2017-10-05 | $21.79 | $41.17 | 864,900 | — | — |
| 2017-10-04 | $21.74 | $41.08 | 1,155,900 | — | — |
| 2017-10-03 | $21.67 | $40.95 | 2,266,100 | — | — |
| 2017-10-02 | $21.77 | $41.13 | 1,904,100 | — | — |
| 2017-09-29 | $21.72 | $41.04 | 1,731,100 | — | — |
| 2017-09-28 | $21.72 | $41.04 | 1,910,800 | — | — |
| 2017-09-27 | $22.12 | $40.89 | 2,578,600 | — | — |
| 2017-09-26 | $22.12 | $40.89 | 1,433,100 | — | — |
| 2017-09-25 | $22.12 | $40.89 | 1,987,400 | — | — |
| 2017-09-22 | $21.96 | $40.59 | 1,254,700 | — | — |
| 2017-09-21 | $21.90 | $40.48 | 1,011,800 | — | — |
| 2017-09-20 | $22.00 | $40.67 | 1,123,900 | — | — |
| 2017-09-19 | $21.96 | $40.59 | 1,498,800 | — | — |
| 2017-09-18 | $21.86 | $40.41 | 1,433,400 | — | — |
| 2017-09-15 | $21.87 | $40.43 | 3,088,400 | — | — |
| 2017-09-14 | $21.67 | $40.06 | 3,073,100 | — | — |
| 2017-09-13 | $21.93 | $40.54 | 1,753,400 | — | — |
| 2017-09-12 | $22.00 | $40.67 | 1,748,100 | — | — |
| 2017-09-11 | $22.06 | $40.78 | 1,573,500 | — | — |
| 2017-09-08 | $21.97 | $40.61 | 1,427,000 | — | — |
| 2017-09-07 | $22.04 | $40.74 | 921,400 | — | — |
| 2017-09-06 | $22.07 | $40.80 | 968,900 | — | — |
| 2017-09-05 | $22.00 | $40.67 | 1,172,500 | — | — |
| 2017-09-01 | $22.26 | $41.15 | 774,900 | — | — |
| 2017-08-31 | $22.21 | $41.05 | 1,397,100 | — | — |
| 2017-08-30 | $22.05 | $40.76 | 1,007,500 | — | — |
| 2017-08-29 | $21.98 | $40.63 | 1,155,000 | — | — |
| 2017-08-28 | $22.15 | $40.94 | 1,039,900 | — | — |
| 2017-08-25 | $22.22 | $41.07 | 923,400 | — | — |
| 2017-08-24 | $22.17 | $40.98 | 1,111,000 | — | — |
| 2017-08-23 | $22.13 | $40.91 | 888,400 | — | — |
| 2017-08-22 | $22.12 | $40.89 | 1,080,200 | — | — |
| 2017-08-21 | $22.09 | $40.83 | 829,900 | — | — |
| 2017-08-18 | $22.08 | $40.81 | 908,500 | — | — |
| 2017-08-17 | $22.08 | $40.81 | 1,156,500 | — | — |
| 2017-08-16 | $22.19 | $41.02 | 1,112,500 | — | — |
| 2017-08-15 | $22.19 | $41.02 | 1,804,200 | — | — |
| 2017-08-14 | $22.12 | $40.89 | 2,362,200 | — | — |
| 2017-08-11 | $22.06 | $40.78 | 1,846,200 | — | — |
| 2017-08-10 | $22.23 | $41.09 | 2,105,900 | — | — |
| 2017-08-09 | $22.31 | $41.24 | 3,311,400 | — | — |
| 2017-08-08 | $21.78 | $40.26 | 2,077,900 | — | — |
| 2017-08-07 | $21.82 | $40.33 | 822,700 | — | — |
| 2017-08-04 | $21.83 | $40.35 | 989,700 | — | — |
| 2017-08-03 | $21.83 | $40.35 | 1,137,300 | — | — |
| 2017-08-02 | $21.91 | $40.50 | 3,532,200 | — | — |
| 2017-08-01 | $22.05 | $40.76 | 1,352,600 | — | — |
| 2017-07-31 | $22.04 | $40.74 | 1,534,300 | — | — |
| 2017-07-28 | $21.91 | $40.50 | 1,055,500 | — | — |
| 2017-07-27 | $21.90 | $40.48 | 1,825,200 | — | — |
| 2017-07-26 | $21.85 | $40.39 | 1,295,800 | — | — |
| 2017-07-25 | $21.86 | $40.41 | 1,646,200 | — | — |
| 2017-07-24 | $21.92 | $40.52 | 1,813,600 | — | — |
| 2017-07-21 | $21.95 | $40.57 | 911,400 | — | — |
| 2017-07-20 | $21.98 | $40.63 | 1,292,400 | — | — |
| 2017-07-19 | $21.99 | $40.65 | 931,800 | — | — |
| 2017-07-18 | $21.93 | $40.54 | 1,567,400 | — | — |
| 2017-07-17 | $22.10 | $40.85 | 1,449,400 | — | — |
| 2017-07-14 | $22.15 | $40.94 | 983,700 | — | — |
| 2017-07-13 | $22.06 | $40.78 | 1,401,600 | — | — |
| 2017-07-12 | $22.27 | $41.17 | 1,009,600 | — | — |
| 2017-07-11 | $22.17 | $40.98 | 1,816,800 | — | — |
| 2017-07-10 | $22.08 | $40.81 | 1,315,600 | — | — |
| 2017-07-07 | $22.09 | $40.83 | 1,497,900 | — | — |
| 2017-07-06 | $22.32 | $41.26 | 1,520,500 | — | — |
| 2017-07-05 | $22.55 | $41.68 | 2,062,100 | — | — |
| 2017-07-03 | $22.55 | $41.68 | 1,153,200 | — | — |
| 2017-06-30 | $22.39 | $41.39 | 1,298,600 | — | — |
| 2017-06-29 | $22.42 | $41.44 | 2,009,000 | — | — |
| 2017-06-28 | $22.49 | $41.57 | 1,658,800 | — | — |
| 2017-06-27 | $22.76 | $41.18 | 2,167,800 | — | — |
| 2017-06-26 | $22.96 | $41.55 | 1,804,600 | — | — |
| 2017-06-23 | $22.86 | $41.37 | 2,136,600 | — | — |
| 2017-06-22 | $22.75 | $41.17 | 1,251,700 | — | — |
| 2017-06-21 | $22.74 | $41.15 | 2,062,500 | — | — |
| 2017-06-20 | $22.87 | $41.38 | 3,032,700 | — | — |
| 2017-06-19 | $22.82 | $41.29 | 3,023,800 | — | — |
| 2017-06-16 | $22.56 | $40.82 | 4,419,800 | — | — |
| 2017-06-15 | $22.56 | $40.82 | 2,604,400 | — | — |
| 2017-06-14 | $22.52 | $40.75 | 2,428,700 | — | — |
| 2017-06-13 | $22.28 | $40.32 | 4,210,700 | — | — |
| 2017-06-12 | $22.08 | $39.95 | 2,581,700 | — | — |
| 2017-06-09 | $22.08 | $39.95 | 1,288,900 | — | — |
| 2017-06-08 | $22.03 | $39.86 | 1,338,500 | — | — |
| 2017-06-07 | $21.86 | $39.56 | 1,449,800 | — | — |
| 2017-06-06 | $21.90 | $39.63 | 1,926,700 | — | — |
| 2017-06-05 | $22.08 | $39.95 | 1,292,700 | — | — |
| 2017-06-02 | $22.15 | $40.08 | 1,124,500 | — | — |
| 2017-06-01 | $22.20 | $40.17 | 1,572,700 | — | — |
| 2017-05-31 | $22.02 | $39.85 | 2,265,500 | — | — |
| 2017-05-30 | $22.04 | $39.88 | 1,145,800 | — | — |
| 2017-05-26 | $22.14 | $40.06 | 1,315,000 | — | — |
| 2017-05-25 | $22.14 | $40.06 | 1,213,900 | — | — |
| 2017-05-24 | $22.14 | $40.06 | 1,599,200 | — | — |
| 2017-05-23 | $22.03 | $39.86 | 1,796,000 | — | — |
| 2017-05-22 | $21.83 | $39.50 | 1,440,900 | — | — |
| 2017-05-19 | $21.61 | $39.10 | 1,296,800 | — | — |
| 2017-05-18 | $21.59 | $39.07 | 2,399,400 | — | — |
| 2017-05-17 | $21.56 | $39.01 | 1,693,200 | — | — |
| 2017-05-16 | $21.66 | $39.19 | 1,472,700 | — | — |
| 2017-05-15 | $21.74 | $39.34 | 1,930,900 | — | — |
| 2017-05-12 | $21.62 | $39.12 | 2,250,200 | — | — |
| 2017-05-11 | $21.83 | $39.50 | 2,285,300 | — | — |
| 2017-05-10 | $21.82 | $39.48 | 2,621,700 | — | — |
| 2017-05-09 | $21.81 | $39.47 | 2,951,400 | — | — |
| 2017-05-08 | $22.07 | $39.94 | 2,154,900 | — | — |
| 2017-05-05 | $22.26 | $40.28 | 3,430,100 | — | — |
| 2017-05-04 | $22.18 | $40.13 | 2,970,400 | — | — |
| 2017-05-03 | $22.24 | $40.24 | 1,940,700 | — | — |
| 2017-05-02 | $22.49 | $40.70 | 2,215,700 | — | — |
| 2017-05-01 | $22.73 | $41.13 | 2,212,600 | — | — |
| 2017-04-28 | $22.69 | $41.06 | 2,959,600 | — | — |
| 2017-04-27 | $22.84 | $41.33 | 2,141,200 | — | — |
| 2017-04-26 | $22.80 | $41.26 | 1,759,500 | — | — |
| 2017-04-25 | $22.67 | $41.02 | 1,423,700 | — | — |
| 2017-04-24 | $22.62 | $40.93 | 2,000,800 | — | — |
| 2017-04-21 | $22.63 | $40.95 | 1,621,800 | — | — |
| 2017-04-20 | $22.69 | $41.06 | 1,514,200 | — | — |
| 2017-04-19 | $22.72 | $41.11 | 1,579,100 | — | — |
| 2017-04-18 | $22.84 | $41.33 | 1,743,500 | — | — |
| 2017-04-17 | $22.97 | $41.56 | 1,634,400 | — | — |
| 2017-04-13 | $22.79 | $41.24 | 1,916,600 | — | — |
| 2017-04-12 | $22.77 | $41.20 | 1,617,300 | — | — |
| 2017-04-11 | $22.77 | $41.20 | 1,990,700 | — | — |
| 2017-04-10 | $22.67 | $41.02 | 1,413,800 | — | — |
| 2017-04-07 | $22.64 | $40.97 | 1,305,900 | — | — |
| 2017-04-06 | $22.61 | $40.91 | 1,880,900 | — | — |
| 2017-04-05 | $22.66 | $41.00 | 1,541,300 | — | — |
| 2017-04-04 | $22.67 | $41.02 | 2,137,100 | — | — |
| 2017-04-03 | $22.68 | $41.04 | 1,813,700 | — | — |
| 2017-03-31 | $22.58 | $40.86 | 1,971,700 | — | — |
| 2017-03-30 | $22.61 | $40.91 | 1,203,400 | — | — |
| 2017-03-29 | $22.60 | $40.89 | 2,628,000 | — | — |
| 2017-03-28 | $22.84 | $40.46 | 2,423,100 | — | — |
| 2017-03-27 | $22.87 | $40.51 | 2,507,800 | — | — |
| 2017-03-24 | $22.70 | $40.21 | 4,112,900 | — | — |
| 2017-03-23 | $22.53 | $39.91 | 1,832,200 | — | — |
| 2017-03-22 | $22.52 | $39.89 | 2,457,100 | — | — |
| 2017-03-21 | $22.45 | $39.77 | 1,861,600 | — | — |
| 2017-03-20 | $22.54 | $39.93 | 1,857,500 | — | — |
| 2017-03-17 | $22.46 | $39.79 | 3,134,500 | — | — |
| 2017-03-16 | $22.39 | $39.66 | 1,481,000 | — | — |
| 2017-03-15 | $22.38 | $39.65 | 2,868,000 | — | — |
| 2017-03-14 | $22.24 | $39.40 | 2,187,900 | — | — |
| 2017-03-13 | $22.34 | $39.57 | 2,435,200 | — | — |
| 2017-03-10 | $22.39 | $39.66 | 2,362,300 | — | — |
| 2017-03-09 | $22.37 | $39.63 | 2,222,100 | — | — |
| 2017-03-08 | $22.48 | $39.82 | 2,035,500 | — | — |
| 2017-03-07 | $22.75 | $40.30 | 1,169,400 | — | — |
| 2017-03-06 | $22.78 | $40.35 | 1,662,200 | — | — |
| 2017-03-03 | $22.83 | $40.44 | 1,665,900 | — | — |
| 2017-03-02 | $22.79 | $40.37 | 1,652,900 | — | — |
| 2017-03-01 | $22.70 | $40.21 | 2,170,200 | — | — |
| 2017-02-28 | $22.86 | $40.50 | 2,661,000 | — | — |
| 2017-02-27 | $22.74 | $40.28 | 1,880,200 | — | — |
| 2017-02-24 | $22.91 | $40.58 | 1,579,800 | — | — |
| 2017-02-23 | $22.96 | $40.67 | 2,194,400 | — | — |
| 2017-02-22 | $22.87 | $40.51 | 1,919,000 | — | — |
| 2017-02-21 | $22.95 | $40.66 | 1,531,600 | — | — |
| 2017-02-17 | $22.88 | $40.53 | 1,704,200 | — | — |
| 2017-02-16 | $22.93 | $40.62 | 2,599,200 | — | — |
| 2017-02-15 | $22.64 | $40.11 | 1,659,400 | — | — |
| 2017-02-14 | $22.81 | $40.41 | 1,466,200 | — | — |
| 2017-02-13 | $22.85 | $40.48 | 3,011,300 | — | — |
| 2017-02-10 | $22.78 | $40.35 | 1,052,200 | — | — |
| 2017-02-09 | $22.73 | $40.27 | 818,600 | — | — |
| 2017-02-08 | $22.75 | $40.30 | 1,484,900 | — | — |
| 2017-02-07 | $22.78 | $40.35 | 1,672,100 | — | — |
| 2017-02-06 | $22.67 | $40.16 | 1,681,500 | — | — |
| 2017-02-03 | $22.48 | $39.82 | 1,285,300 | — | — |
| 2017-02-02 | $22.45 | $39.77 | 1,585,900 | — | — |
| 2017-02-01 | $22.29 | $39.49 | 1,491,400 | — | — |
| 2017-01-31 | $22.26 | $39.43 | 2,037,900 | — | — |
| 2017-01-30 | $22.29 | $39.49 | 2,176,700 | — | — |
| 2017-01-27 | $22.34 | $39.57 | 1,350,600 | — | — |
| 2017-01-26 | $22.36 | $39.61 | 2,909,600 | — | — |
| 2017-01-25 | $22.42 | $39.72 | 3,487,100 | — | — |
| 2017-01-24 | $22.60 | $40.04 | 1,359,800 | — | — |
| 2017-01-23 | $22.63 | $40.09 | 1,770,600 | — | — |
| 2017-01-20 | $22.54 | $39.93 | 1,257,500 | — | — |
| 2017-01-19 | $22.38 | $39.65 | 1,565,600 | — | — |
| 2017-01-18 | $22.50 | $39.86 | 1,423,300 | — | — |
| 2017-01-17 | $22.44 | $39.75 | 1,922,200 | — | — |
| 2017-01-13 | $22.40 | $39.68 | 1,750,400 | — | — |
| 2017-01-12 | $22.34 | $39.57 | 1,619,700 | — | — |
| 2017-01-11 | $22.29 | $39.49 | 1,506,300 | — | — |
| 2017-01-10 | $22.30 | $39.50 | 1,798,700 | — | — |
| 2017-01-09 | $22.25 | $39.42 | 1,334,200 | — | — |
| 2017-01-06 | $22.45 | $39.77 | 2,794,400 | — | — |
| 2017-01-05 | $22.37 | $39.63 | 2,440,000 | — | — |
| 2017-01-04 | $22.34 | $39.57 | 2,546,200 | — | — |
| 2017-01-03 | $22.19 | $39.31 | 2,093,400 | — | — |