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
- 1996-12-11 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 | $20.85 | $43.78 | 1,913,131 | — | — |
| 2017-12-28 | $20.87 | $43.81 | 1,205,711 | — | — |
| 2017-12-27 | $20.71 | $43.47 | 1,245,809 | — | — |
| 2017-12-26 | $20.63 | $43.32 | 1,424,457 | — | — |
| 2017-12-22 | $20.61 | $43.27 | 1,084,765 | — | — |
| 2017-12-21 | $20.61 | $43.27 | 1,864,068 | — | — |
| 2017-12-20 | $20.61 | $43.28 | 1,929,920 | — | — |
| 2017-12-19 | $20.61 | $43.28 | 2,295,855 | — | — |
| 2017-12-18 | $20.56 | $43.16 | 2,536,117 | — | — |
| 2017-12-15 | $20.21 | $42.43 | 5,063,921 | — | — |
| 2017-12-14 | $19.88 | $41.73 | 2,792,027 | — | — |
| 2017-12-13 | $19.88 | $41.75 | 1,656,243 | — | — |
| 2017-12-12 | $19.79 | $41.54 | 1,859,015 | — | — |
| 2017-12-11 | $19.65 | $41.26 | 2,081,836 | — | — |
| 2017-12-08 | $19.37 | $40.66 | 1,108,563 | — | — |
| 2017-12-07 | $19.31 | $40.55 | 2,256,246 | — | — |
| 2017-12-06 | $19.39 | $40.70 | 2,103,352 | — | — |
| 2017-12-05 | $19.39 | $40.71 | 1,544,262 | — | — |
| 2017-12-04 | $19.40 | $40.74 | 2,255,594 | — | — |
| 2017-12-01 | $19.39 | $40.71 | 1,941,819 | — | — |
| 2017-11-30 | $19.20 | $40.30 | 1,938,559 | — | — |
| 2017-11-29 | $19.44 | $40.80 | 2,169,041 | — | — |
| 2017-11-28 | $19.10 | $40.10 | 1,888,518 | — | — |
| 2017-11-27 | $18.65 | $39.16 | 1,596,422 | — | — |
| 2017-11-24 | $18.95 | $39.79 | 446,620 | — | — |
| 2017-11-22 | $18.71 | $39.29 | 1,549,641 | — | — |
| 2017-11-21 | $19.07 | $40.04 | 1,506,120 | — | — |
| 2017-11-20 | $18.70 | $39.26 | 1,649,886 | — | — |
| 2017-11-17 | $18.72 | $39.30 | 1,325,027 | — | — |
| 2017-11-16 | $18.61 | $39.08 | 2,003,107 | — | — |
| 2017-11-15 | $18.14 | $38.09 | 2,088,356 | — | — |
| 2017-11-14 | $18.54 | $38.92 | 2,796,754 | — | — |
| 2017-11-13 | $18.87 | $39.61 | 1,635,542 | — | — |
| 2017-11-10 | $18.92 | $39.72 | 1,505,142 | — | — |
| 2017-11-09 | $19.26 | $40.44 | 3,934,005 | — | — |
| 2017-11-08 | $18.58 | $39.01 | 1,377,839 | — | — |
| 2017-11-07 | $18.46 | $38.76 | 2,014,191 | — | — |
| 2017-11-06 | $18.64 | $39.13 | 4,428,384 | — | — |
| 2017-11-03 | $18.57 | $38.99 | 3,268,802 | — | — |
| 2017-11-02 | $18.81 | $39.49 | 3,056,413 | — | — |
| 2017-11-01 | $19.42 | $40.77 | 1,735,787 | — | — |
| 2017-10-31 | $19.69 | $41.33 | 2,792,353 | — | — |
| 2017-10-30 | $19.80 | $41.58 | 1,769,365 | — | — |
| 2017-10-27 | $19.85 | $41.67 | 2,069,937 | — | — |
| 2017-10-26 | $19.77 | $41.51 | 2,450,216 | — | — |
| 2017-10-25 | $19.64 | $41.23 | 4,394,480 | — | — |
| 2017-10-24 | $19.87 | $41.72 | 5,790,901 | — | — |
| 2017-10-23 | $20.17 | $42.35 | 5,683,973 | — | — |
| 2017-10-20 | $20.28 | $42.57 | 15,460,224 | — | — |
| 2017-10-19 | $22.73 | $47.72 | 2,527,641 | — | — |
| 2017-10-18 | $22.89 | $48.06 | 1,795,445 | — | — |
| 2017-10-17 | $22.90 | $48.08 | 1,652,820 | — | — |
| 2017-10-16 | $22.99 | $48.28 | 2,346,222 | — | — |
| 2017-10-13 | $23.03 | $48.35 | 1,217,121 | — | — |
| 2017-10-12 | $22.71 | $47.68 | 1,201,799 | — | — |
| 2017-10-11 | $22.94 | $48.17 | 974,251 | — | — |
| 2017-10-10 | $23.17 | $48.65 | 1,219,077 | — | — |
| 2017-10-09 | $23.23 | $48.76 | 1,874,989 | — | — |
| 2017-10-06 | $23.02 | $48.34 | 1,920,955 | — | — |
| 2017-10-05 | $23.19 | $48.69 | 594,624 | — | — |
| 2017-10-04 | $23.05 | $48.39 | 1,688,517 | — | — |
| 2017-10-03 | $23.21 | $48.74 | 1,391,368 | — | — |
| 2017-10-02 | $23.21 | $48.73 | 934,316 | — | — |
| 2017-09-29 | $23.02 | $48.33 | 1,298,295 | — | — |
| 2017-09-28 | $22.84 | $47.95 | 986,150 | — | — |
| 2017-09-27 | $22.88 | $48.03 | 1,472,542 | — | — |
| 2017-09-26 | $22.33 | $46.88 | 1,920,629 | — | — |
| 2017-09-25 | $22.05 | $46.29 | 1,265,043 | — | — |
| 2017-09-22 | $22.41 | $47.05 | 748,007 | — | — |
| 2017-09-21 | $22.16 | $46.52 | 994,137 | — | — |
| 2017-09-20 | $21.99 | $46.18 | 904,813 | — | — |
| 2017-09-19 | $22.25 | $46.70 | 1,855,592 | — | — |
| 2017-09-18 | $22.48 | $47.19 | 1,164,146 | — | — |
| 2017-09-15 | $22.47 | $47.17 | 1,643,855 | — | — |
| 2017-09-14 | $22.40 | $47.03 | 1,993,816 | — | — |
| 2017-09-13 | $22.74 | $47.73 | 2,392,025 | — | — |
| 2017-09-12 | $22.92 | $48.12 | 1,360,887 | — | — |
| 2017-09-11 | $22.22 | $46.65 | 1,106,281 | — | — |
| 2017-09-08 | $21.75 | $45.66 | 2,465,864 | — | — |
| 2017-09-07 | $21.66 | $45.48 | 1,355,182 | — | — |
| 2017-09-06 | $22.13 | $46.47 | 1,618,427 | — | — |
| 2017-09-05 | $21.88 | $45.94 | 1,051,350 | — | — |
| 2017-09-01 | $22.26 | $46.73 | 987,128 | — | — |
| 2017-08-31 | $22.41 | $47.05 | 1,128,938 | — | — |
| 2017-08-30 | $22.24 | $46.69 | 1,000,494 | — | — |
| 2017-08-29 | $21.87 | $45.92 | 970,991 | — | — |
| 2017-08-28 | $21.99 | $46.16 | 1,409,461 | — | — |
| 2017-08-25 | $21.79 | $45.75 | 1,198,213 | — | — |
| 2017-08-24 | $21.40 | $44.93 | 1,665,208 | — | — |
| 2017-08-23 | $21.45 | $45.03 | 1,259,175 | — | — |
| 2017-08-22 | $21.58 | $45.31 | 1,380,447 | — | — |
| 2017-08-21 | $21.46 | $45.06 | 2,155,023 | — | — |
| 2017-08-18 | $21.47 | $45.07 | 2,541,659 | — | — |
| 2017-08-17 | $21.71 | $45.58 | 1,726,496 | — | — |
| 2017-08-16 | $22.12 | $46.45 | 1,867,002 | — | — |
| 2017-08-15 | $21.85 | $45.87 | 1,007,666 | — | — |
| 2017-08-14 | $21.87 | $45.91 | 1,933,669 | — | — |
| 2017-08-11 | $21.56 | $45.26 | 1,442,061 | — | — |
| 2017-08-10 | $21.50 | $45.13 | 2,025,438 | — | — |
| 2017-08-09 | $22.01 | $46.20 | 2,116,881 | — | — |
| 2017-08-08 | $22.21 | $46.63 | 2,548,179 | — | — |
| 2017-08-07 | $22.45 | $47.14 | 1,578,818 | — | — |
| 2017-08-04 | $22.42 | $47.08 | 1,737,254 | — | — |
| 2017-08-03 | $22.64 | $47.53 | 2,173,279 | — | — |
| 2017-08-02 | $22.90 | $48.08 | 1,466,674 | — | — |
| 2017-08-01 | $23.37 | $49.07 | 1,886,888 | — | — |
| 2017-07-31 | $23.22 | $48.75 | 1,985,177 | — | — |
| 2017-07-28 | $23.82 | $50.00 | 1,204,896 | — | — |
| 2017-07-27 | $24.02 | $50.43 | 1,937,418 | — | — |
| 2017-07-26 | $24.21 | $50.83 | 2,008,323 | — | — |
| 2017-07-25 | $24.82 | $52.10 | 2,749,810 | — | — |
| 2017-07-24 | $24.30 | $51.02 | 3,518,844 | — | — |
| 2017-07-21 | $24.19 | $50.79 | 10,937,626 | — | — |
| 2017-07-20 | $26.37 | $55.36 | 3,329,601 | — | — |
| 2017-07-19 | $25.87 | $54.30 | 2,144,591 | — | — |
| 2017-07-18 | $25.19 | $52.89 | 1,748,338 | — | — |
| 2017-07-17 | $25.32 | $53.16 | 1,417,774 | — | — |
| 2017-07-14 | $25.52 | $53.57 | 943,281 | — | — |
| 2017-07-13 | $25.29 | $53.11 | 1,887,703 | — | — |
| 2017-07-12 | $25.35 | $53.22 | 1,826,741 | — | — |
| 2017-07-11 | $24.79 | $52.05 | 1,419,241 | — | — |
| 2017-07-10 | $24.66 | $51.78 | 1,590,880 | — | — |
| 2017-07-07 | $24.42 | $51.28 | 1,699,275 | — | — |
| 2017-07-06 | $24.04 | $50.48 | 3,936,450 | — | — |
| 2017-07-05 | $25.07 | $52.63 | 5,238,494 | — | — |
| 2017-07-03 | $24.95 | $52.38 | 1,740,514 | — | — |
| 2017-06-30 | $25.06 | $52.60 | 2,318,349 | — | — |
| 2017-06-29 | $25.29 | $53.11 | 3,506,619 | — | — |
| 2017-06-28 | $25.13 | $52.77 | 2,399,523 | — | — |
| 2017-06-27 | $24.18 | $50.77 | 2,218,919 | — | — |
| 2017-06-26 | $24.63 | $51.71 | 2,708,408 | — | — |
| 2017-06-23 | $23.71 | $49.77 | 2,688,033 | — | — |
| 2017-06-22 | $23.65 | $49.65 | 2,055,267 | — | — |
| 2017-06-21 | $24.02 | $50.43 | 1,767,898 | — | — |
| 2017-06-20 | $24.77 | $52.00 | 1,990,882 | — | — |
| 2017-06-19 | $25.20 | $52.91 | 2,336,442 | — | — |
| 2017-06-16 | $24.40 | $51.23 | 2,506,451 | — | — |
| 2017-06-15 | $24.08 | $50.56 | 935,620 | — | — |
| 2017-06-14 | $24.21 | $50.84 | 1,457,709 | — | — |
| 2017-06-13 | $25.05 | $52.59 | 2,039,456 | — | — |
| 2017-06-12 | $24.71 | $51.88 | 2,054,941 | — | — |
| 2017-06-09 | $24.35 | $51.12 | 1,343,283 | — | — |
| 2017-06-08 | $24.71 | $51.87 | 1,056,240 | — | — |
| 2017-06-07 | $24.30 | $51.02 | 1,265,369 | — | — |
| 2017-06-06 | $24.29 | $50.99 | 1,508,239 | — | — |
| 2017-06-05 | $24.80 | $52.06 | 1,702,372 | — | — |
| 2017-06-02 | $25.15 | $52.80 | 2,401,642 | — | — |
| 2017-06-01 | $24.74 | $51.95 | 2,111,991 | — | — |
| 2017-05-31 | $23.64 | $49.63 | 2,370,509 | — | — |
| 2017-05-30 | $24.37 | $51.16 | 1,218,425 | — | — |
| 2017-05-26 | $24.76 | $51.99 | 967,731 | — | — |
| 2017-05-25 | $24.83 | $52.14 | 978,326 | — | — |
| 2017-05-24 | $24.69 | $51.84 | 2,880,210 | — | — |
| 2017-05-23 | $24.67 | $51.80 | 1,363,984 | — | — |
| 2017-05-22 | $24.69 | $51.84 | 1,563,822 | — | — |
| 2017-05-19 | $24.15 | $50.71 | 1,668,142 | — | — |
| 2017-05-18 | $23.71 | $49.78 | 3,645,169 | — | — |
| 2017-05-17 | $23.93 | $50.25 | 2,628,049 | — | — |
| 2017-05-16 | $25.32 | $53.16 | 1,912,316 | — | — |
| 2017-05-15 | $25.52 | $53.58 | 1,449,396 | — | — |
| 2017-05-12 | $25.49 | $53.52 | 1,688,191 | — | — |
| 2017-05-11 | $25.44 | $53.40 | 1,703,839 | — | — |
| 2017-05-10 | $26.09 | $54.77 | 1,284,603 | — | — |
| 2017-05-09 | $26.13 | $54.86 | 1,105,955 | — | — |
| 2017-05-08 | $26.42 | $55.48 | 1,634,075 | — | — |
| 2017-05-05 | $26.50 | $55.64 | 1,917,369 | — | — |
| 2017-05-04 | $25.98 | $54.55 | 1,277,105 | — | — |
| 2017-05-03 | $25.82 | $54.21 | 974,577 | — | — |
| 2017-05-02 | $26.07 | $54.74 | 1,848,583 | — | — |
| 2017-05-01 | $26.00 | $54.59 | 2,850,870 | — | — |
| 2017-04-28 | $25.31 | $53.13 | 1,748,175 | — | — |
| 2017-04-27 | $25.55 | $53.63 | 2,238,316 | — | — |
| 2017-04-26 | $25.39 | $53.31 | 2,635,221 | — | — |
| 2017-04-25 | $25.24 | $52.99 | 3,284,939 | — | — |
| 2017-04-24 | $25.56 | $53.66 | 5,949,174 | — | — |
| 2017-04-21 | $25.12 | $52.73 | 8,410,148 | — | — |
| 2017-04-20 | $27.39 | $57.50 | 5,085,437 | — | — |
| 2017-04-19 | $26.64 | $55.94 | 1,873,196 | — | — |
| 2017-04-18 | $26.98 | $56.63 | 2,049,725 | — | — |
| 2017-04-17 | $26.82 | $56.31 | 2,204,086 | — | — |
| 2017-04-13 | $26.54 | $55.72 | 2,031,469 | — | — |
| 2017-04-12 | $26.75 | $56.17 | 1,867,980 | — | — |
| 2017-04-11 | $27.52 | $57.77 | 2,034,892 | — | — |
| 2017-04-10 | $27.31 | $57.33 | 850,860 | — | — |
| 2017-04-07 | $27.27 | $57.25 | 1,540,676 | — | — |
| 2017-04-06 | $27.07 | $56.84 | 1,178,327 | — | — |
| 2017-04-05 | $26.90 | $56.47 | 1,672,869 | — | — |
| 2017-04-04 | $27.39 | $57.51 | 2,004,900 | — | — |
| 2017-04-03 | $27.31 | $57.34 | 2,210,443 | — | — |
| 2017-03-31 | $28.02 | $58.84 | 2,275,643 | — | — |
| 2017-03-30 | $27.90 | $58.58 | 1,730,408 | — | — |
| 2017-03-29 | $27.36 | $57.45 | 1,353,552 | — | — |
| 2017-03-28 | $27.24 | $57.19 | 1,571,483 | — | — |
| 2017-03-27 | $26.80 | $56.27 | 2,012,887 | — | — |
| 2017-03-24 | $26.75 | $56.17 | 1,731,223 | — | — |
| 2017-03-23 | $26.79 | $56.25 | 1,498,296 | — | — |
| 2017-03-22 | $26.47 | $55.57 | 2,046,954 | — | — |
| 2017-03-21 | $26.46 | $55.55 | 2,896,673 | — | — |
| 2017-03-20 | $27.30 | $57.32 | 2,485,587 | — | — |
| 2017-03-17 | $27.32 | $57.36 | 4,063,427 | — | — |
| 2017-03-16 | $27.23 | $57.18 | 5,983,893 | — | — |
| 2017-03-15 | $26.29 | $55.21 | 5,514,453 | — | — |
| 2017-03-14 | $26.13 | $54.86 | 9,282,198 | — | — |
| 2017-03-13 | $26.56 | $55.76 | 17,528,531 | — | — |
| 2017-03-10 | $29.74 | $62.43 | 1,308,890 | — | — |
| 2017-03-09 | $29.85 | $62.68 | 1,440,920 | — | — |
| 2017-03-08 | $29.84 | $62.65 | 1,951,436 | — | — |
| 2017-03-07 | $29.87 | $62.71 | 1,443,528 | — | — |
| 2017-03-06 | $29.98 | $62.93 | 1,689,332 | — | — |
| 2017-03-03 | $30.04 | $63.06 | 2,260,647 | — | — |
| 2017-03-02 | $29.82 | $62.60 | 1,971,811 | — | — |
| 2017-03-01 | $30.42 | $63.87 | 1,991,697 | — | — |
| 2017-02-28 | $29.49 | $61.92 | 2,971,327 | — | — |
| 2017-02-27 | $30.15 | $63.29 | 2,754,048 | — | — |
| 2017-02-24 | $30.31 | $63.64 | 2,216,800 | — | — |
| 2017-02-23 | $29.74 | $62.44 | 2,112,480 | — | — |
| 2017-02-22 | $29.61 | $62.17 | 2,160,565 | — | — |
| 2017-02-21 | $29.07 | $61.03 | 1,703,187 | — | — |
| 2017-02-17 | $28.70 | $60.25 | 1,295,361 | — | — |
| 2017-02-16 | $28.56 | $59.97 | 1,919,651 | — | — |
| 2017-02-15 | $28.32 | $59.46 | 2,051,681 | — | — |
| 2017-02-14 | $28.43 | $59.69 | 2,893,902 | — | — |
| 2017-02-13 | $27.92 | $58.62 | 1,901,721 | — | — |
| 2017-02-10 | $27.94 | $58.66 | 4,662,452 | — | — |
| 2017-02-09 | $27.10 | $56.91 | 1,623,154 | — | — |
| 2017-02-08 | $26.84 | $56.35 | 1,467,326 | — | — |
| 2017-02-07 | $26.50 | $55.64 | 966,427 | — | — |
| 2017-02-06 | $26.30 | $55.22 | 921,439 | — | — |
| 2017-02-03 | $26.37 | $55.36 | 1,258,034 | — | — |
| 2017-02-02 | $26.07 | $54.74 | 1,409,461 | — | — |
| 2017-02-01 | $26.15 | $54.90 | 1,130,568 | — | — |
| 2017-01-31 | $26.39 | $55.41 | 1,425,924 | — | — |
| 2017-01-30 | $26.04 | $54.68 | 1,195,116 | — | — |
| 2017-01-27 | $26.16 | $54.92 | 1,605,061 | — | — |
| 2017-01-26 | $26.34 | $55.31 | 1,286,722 | — | — |
| 2017-01-25 | $27.02 | $56.72 | 2,286,401 | — | — |
| 2017-01-24 | $26.77 | $56.20 | 810,110 | — | — |
| 2017-01-23 | $26.01 | $54.61 | 1,160,071 | — | — |
| 2017-01-20 | $25.88 | $54.33 | 609,131 | — | — |
| 2017-01-19 | $25.82 | $54.20 | 559,742 | — | — |
| 2017-01-18 | $25.79 | $54.14 | 597,558 | — | — |
| 2017-01-17 | $25.52 | $53.57 | 658,520 | — | — |
| 2017-01-13 | $26.04 | $54.66 | 728,610 | — | — |
| 2017-01-12 | $25.76 | $54.08 | 910,029 | — | — |
| 2017-01-11 | $25.96 | $54.50 | 1,350,944 | — | — |
| 2017-01-10 | $26.07 | $54.74 | 1,030,160 | — | — |
| 2017-01-09 | $25.82 | $54.21 | 1,242,060 | — | — |
| 2017-01-06 | $26.16 | $54.92 | 1,513,292 | — | — |
| 2017-01-05 | $26.04 | $54.68 | 1,028,693 | — | — |
| 2017-01-04 | $26.11 | $54.82 | 1,295,850 | — | — |
| 2017-01-03 | $25.50 | $53.53 | 1,031,790 | — | — |