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
- 2006-10-02 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 | $19.01 | $23.84 | 2,825,800 | — | — |
| 2017-12-28 | $19.07 | $23.91 | 2,969,700 | — | — |
| 2017-12-27 | $18.80 | $23.58 | 2,929,600 | — | — |
| 2017-12-26 | $18.89 | $23.69 | 2,103,800 | — | — |
| 2017-12-22 | $19.08 | $23.93 | 3,160,200 | — | — |
| 2017-12-21 | $19.26 | $24.15 | 4,371,500 | — | — |
| 2017-12-20 | $19.47 | $24.42 | 3,201,100 | — | — |
| 2017-12-19 | $19.59 | $24.57 | 4,211,000 | — | — |
| 2017-12-18 | $19.56 | $24.53 | 5,311,400 | — | — |
| 2017-12-15 | $19.48 | $24.43 | 18,819,900 | — | — |
| 2017-12-14 | $19.35 | $24.05 | 6,245,400 | — | — |
| 2017-12-13 | $19.37 | $24.07 | 3,591,400 | — | — |
| 2017-12-12 | $19.50 | $24.23 | 3,672,200 | — | — |
| 2017-12-11 | $19.53 | $24.27 | 4,719,600 | — | — |
| 2017-12-08 | $19.39 | $24.10 | 3,210,900 | — | — |
| 2017-12-07 | $19.52 | $24.26 | 3,827,800 | — | — |
| 2017-12-06 | $19.40 | $24.11 | 4,390,100 | — | — |
| 2017-12-05 | $19.55 | $24.30 | 4,829,600 | — | — |
| 2017-12-04 | $19.71 | $24.49 | 6,123,400 | — | — |
| 2017-12-01 | $19.71 | $24.49 | 5,169,800 | — | — |
| 2017-11-30 | $19.69 | $24.47 | 4,978,200 | — | — |
| 2017-11-29 | $19.70 | $24.48 | 3,982,800 | — | — |
| 2017-11-28 | $19.69 | $24.47 | 2,692,100 | — | — |
| 2017-11-27 | $19.48 | $24.21 | 2,838,600 | — | — |
| 2017-11-24 | $19.65 | $24.42 | 1,551,200 | — | — |
| 2017-11-22 | $19.55 | $24.30 | 1,831,500 | — | — |
| 2017-11-21 | $19.70 | $24.48 | 2,155,700 | — | — |
| 2017-11-20 | $19.68 | $24.46 | 2,029,800 | — | — |
| 2017-11-17 | $19.68 | $24.46 | 2,463,800 | — | — |
| 2017-11-16 | $19.77 | $24.57 | 2,399,300 | — | — |
| 2017-11-15 | $19.60 | $24.36 | 3,213,300 | — | — |
| 2017-11-14 | $19.65 | $24.42 | 2,996,600 | — | — |
| 2017-11-13 | $19.52 | $24.26 | 3,133,700 | — | — |
| 2017-11-10 | $20.14 | $25.03 | 5,479,600 | — | — |
| 2017-11-09 | $20.08 | $24.95 | 5,372,900 | — | — |
| 2017-11-08 | $19.75 | $24.54 | 4,926,800 | — | — |
| 2017-11-07 | $19.16 | $23.81 | 4,418,000 | — | — |
| 2017-11-06 | $19.43 | $24.15 | 5,339,800 | — | — |
| 2017-11-03 | $19.50 | $24.23 | 7,262,900 | — | — |
| 2017-11-02 | $20.08 | $24.95 | 4,774,400 | — | — |
| 2017-11-01 | $19.98 | $24.83 | 3,218,700 | — | — |
| 2017-10-31 | $19.86 | $24.68 | 2,919,500 | — | — |
| 2017-10-30 | $19.72 | $24.51 | 3,172,000 | — | — |
| 2017-10-27 | $20.26 | $25.18 | 2,405,300 | — | — |
| 2017-10-26 | $20.25 | $25.17 | 2,169,400 | — | — |
| 2017-10-25 | $20.03 | $24.89 | 2,693,400 | — | — |
| 2017-10-24 | $20.10 | $24.98 | 2,768,900 | — | — |
| 2017-10-23 | $20.20 | $25.10 | 2,351,800 | — | — |
| 2017-10-20 | $20.31 | $25.24 | 4,094,400 | — | — |
| 2017-10-19 | $19.86 | $24.68 | 2,580,900 | — | — |
| 2017-10-18 | $19.79 | $24.59 | 3,712,900 | — | — |
| 2017-10-17 | $19.70 | $24.48 | 3,401,400 | — | — |
| 2017-10-16 | $19.76 | $24.56 | 2,634,000 | — | — |
| 2017-10-13 | $19.79 | $24.59 | 1,934,900 | — | — |
| 2017-10-12 | $19.74 | $24.53 | 2,787,900 | — | — |
| 2017-10-11 | $19.74 | $24.53 | 3,102,600 | — | — |
| 2017-10-10 | $19.60 | $24.36 | 2,000,400 | — | — |
| 2017-10-09 | $19.52 | $24.26 | 1,882,800 | — | — |
| 2017-10-06 | $19.52 | $24.26 | 2,515,100 | — | — |
| 2017-10-05 | $19.65 | $24.42 | 3,887,700 | — | — |
| 2017-10-04 | $19.41 | $24.12 | 3,916,300 | — | — |
| 2017-10-03 | $19.38 | $24.08 | 3,277,900 | — | — |
| 2017-10-02 | $19.40 | $24.11 | 4,540,200 | — | — |
| 2017-09-29 | $19.20 | $23.86 | 2,905,300 | — | — |
| 2017-09-28 | $19.06 | $23.69 | 3,027,800 | — | — |
| 2017-09-27 | $19.00 | $23.61 | 3,541,300 | — | — |
| 2017-09-26 | $18.73 | $23.28 | 3,967,200 | — | — |
| 2017-09-25 | $19.03 | $23.65 | 2,726,900 | — | — |
| 2017-09-22 | $18.99 | $23.60 | 2,575,400 | — | — |
| 2017-09-21 | $18.91 | $23.50 | 2,509,700 | — | — |
| 2017-09-20 | $18.95 | $23.55 | 2,185,700 | — | — |
| 2017-09-19 | $19.05 | $23.67 | 2,146,400 | — | — |
| 2017-09-18 | $19.10 | $23.74 | 2,430,500 | — | — |
| 2017-09-15 | $18.91 | $23.50 | 5,598,700 | — | — |
| 2017-09-14 | $18.94 | $23.54 | 2,769,400 | — | — |
| 2017-09-13 | $19.11 | $23.53 | 3,393,100 | — | — |
| 2017-09-12 | $19.22 | $23.67 | 3,432,000 | — | — |
| 2017-09-11 | $18.89 | $23.26 | 2,715,000 | — | — |
| 2017-09-08 | $18.69 | $23.01 | 3,119,000 | — | — |
| 2017-09-07 | $18.54 | $22.83 | 3,800,400 | — | — |
| 2017-09-06 | $18.51 | $22.79 | 5,363,000 | — | — |
| 2017-09-05 | $18.68 | $23.00 | 4,923,900 | — | — |
| 2017-09-01 | $18.79 | $23.14 | 3,893,400 | — | — |
| 2017-08-31 | $18.92 | $23.30 | 4,088,200 | — | — |
| 2017-08-30 | $18.93 | $23.31 | 4,001,300 | — | — |
| 2017-08-29 | $19.07 | $23.48 | 3,047,700 | — | — |
| 2017-08-28 | $19.04 | $23.44 | 2,604,400 | — | — |
| 2017-08-25 | $19.00 | $23.40 | 1,687,400 | — | — |
| 2017-08-24 | $18.98 | $23.37 | 2,451,000 | — | — |
| 2017-08-23 | $18.97 | $23.36 | 3,018,300 | — | — |
| 2017-08-22 | $19.03 | $23.43 | 1,991,900 | — | — |
| 2017-08-21 | $18.88 | $23.25 | 2,157,300 | — | — |
| 2017-08-18 | $18.88 | $23.25 | 3,946,900 | — | — |
| 2017-08-17 | $19.00 | $23.40 | 3,817,400 | — | — |
| 2017-08-16 | $19.38 | $23.86 | 3,954,600 | — | — |
| 2017-08-15 | $19.22 | $23.67 | 3,090,900 | — | — |
| 2017-08-14 | $19.14 | $23.57 | 2,541,600 | — | — |
| 2017-08-11 | $18.90 | $23.27 | 3,227,700 | — | — |
| 2017-08-10 | $18.91 | $23.28 | 3,621,800 | — | — |
| 2017-08-09 | $19.28 | $23.74 | 2,397,000 | — | — |
| 2017-08-08 | $19.30 | $23.76 | 2,898,700 | — | — |
| 2017-08-07 | $19.38 | $23.86 | 4,443,300 | — | — |
| 2017-08-04 | $19.72 | $24.28 | 8,103,200 | — | — |
| 2017-08-03 | $19.58 | $24.11 | 4,528,500 | — | — |
| 2017-08-02 | $19.49 | $24.00 | 3,184,900 | — | — |
| 2017-08-01 | $19.73 | $24.29 | 2,763,200 | — | — |
| 2017-07-31 | $19.75 | $24.32 | 4,050,200 | — | — |
| 2017-07-28 | $19.65 | $24.20 | 1,979,900 | — | — |
| 2017-07-27 | $19.70 | $24.26 | 3,255,400 | — | — |
| 2017-07-26 | $19.48 | $23.99 | 2,147,800 | — | — |
| 2017-07-25 | $19.48 | $23.99 | 3,884,700 | — | — |
| 2017-07-24 | $19.16 | $23.59 | 1,745,300 | — | — |
| 2017-07-21 | $19.09 | $23.51 | 1,710,200 | — | — |
| 2017-07-20 | $19.08 | $23.49 | 1,855,300 | — | — |
| 2017-07-19 | $19.18 | $23.62 | 2,798,900 | — | — |
| 2017-07-18 | $18.96 | $23.35 | 1,893,500 | — | — |
| 2017-07-17 | $19.00 | $23.40 | 1,632,700 | — | — |
| 2017-07-14 | $19.02 | $23.42 | 1,020,400 | — | — |
| 2017-07-13 | $18.94 | $23.32 | 1,740,800 | — | — |
| 2017-07-12 | $19.01 | $23.41 | 3,144,100 | — | — |
| 2017-07-11 | $18.79 | $23.14 | 3,097,500 | — | — |
| 2017-07-10 | $18.70 | $23.03 | 2,527,200 | — | — |
| 2017-07-07 | $18.65 | $22.96 | 3,080,700 | — | — |
| 2017-07-06 | $18.47 | $22.74 | 3,997,100 | — | — |
| 2017-07-05 | $18.69 | $23.01 | 5,171,600 | — | — |
| 2017-07-03 | $19.15 | $23.58 | 1,805,500 | — | — |
| 2017-06-30 | $19.05 | $23.46 | 4,475,600 | — | — |
| 2017-06-29 | $18.86 | $23.22 | 4,246,600 | — | — |
| 2017-06-28 | $18.97 | $23.36 | 3,926,500 | — | — |
| 2017-06-27 | $18.88 | $23.25 | 2,104,600 | — | — |
| 2017-06-26 | $19.01 | $23.41 | 2,640,400 | — | — |
| 2017-06-23 | $19.17 | $23.60 | 4,797,700 | — | — |
| 2017-06-22 | $18.78 | $23.12 | 4,597,200 | — | — |
| 2017-06-21 | $18.84 | $23.20 | 2,056,400 | — | — |
| 2017-06-20 | $18.95 | $23.33 | 3,544,100 | — | — |
| 2017-06-19 | $19.10 | $23.52 | 3,375,000 | — | — |
| 2017-06-16 | $19.08 | $23.49 | 7,644,300 | — | — |
| 2017-06-15 | $18.99 | $23.38 | 4,468,200 | — | — |
| 2017-06-14 | $19.23 | $23.68 | 3,377,000 | — | — |
| 2017-06-13 | $19.45 | $23.73 | 5,166,300 | — | — |
| 2017-06-12 | $19.26 | $23.50 | 5,476,300 | — | — |
| 2017-06-09 | $19.01 | $23.20 | 3,359,600 | — | — |
| 2017-06-08 | $18.94 | $23.11 | 3,479,600 | — | — |
| 2017-06-07 | $19.13 | $23.34 | 2,569,100 | — | — |
| 2017-06-06 | $19.22 | $23.45 | 2,591,400 | — | — |
| 2017-06-05 | $19.40 | $23.67 | 2,744,500 | — | — |
| 2017-06-02 | $19.28 | $23.53 | 3,296,600 | — | — |
| 2017-06-01 | $19.44 | $23.72 | 5,124,600 | — | — |
| 2017-05-31 | $19.02 | $23.21 | 7,722,800 | — | — |
| 2017-05-30 | $19.18 | $23.40 | 3,450,100 | — | — |
| 2017-05-26 | $19.07 | $23.27 | 2,213,500 | — | — |
| 2017-05-25 | $19.31 | $23.56 | 2,211,800 | — | — |
| 2017-05-24 | $19.27 | $23.51 | 4,576,700 | — | — |
| 2017-05-23 | $18.82 | $22.97 | 4,700,000 | — | — |
| 2017-05-22 | $19.12 | $23.33 | 2,441,400 | — | — |
| 2017-05-19 | $19.01 | $23.20 | 2,709,100 | — | — |
| 2017-05-18 | $18.85 | $23.00 | 3,484,600 | — | — |
| 2017-05-17 | $18.90 | $23.06 | 3,872,000 | — | — |
| 2017-05-16 | $19.15 | $23.37 | 4,167,800 | — | — |
| 2017-05-15 | $19.41 | $23.69 | 2,844,900 | — | — |
| 2017-05-12 | $19.28 | $23.53 | 2,478,100 | — | — |
| 2017-05-11 | $19.46 | $23.75 | 4,095,500 | — | — |
| 2017-05-10 | $19.64 | $23.97 | 3,130,700 | — | — |
| 2017-05-09 | $19.49 | $23.78 | 4,161,500 | — | — |
| 2017-05-08 | $19.56 | $23.87 | 3,353,400 | — | — |
| 2017-05-05 | $19.39 | $23.66 | 2,407,000 | — | — |
| 2017-05-04 | $19.40 | $23.67 | 3,873,900 | — | — |
| 2017-05-03 | $19.26 | $23.50 | 10,451,600 | — | — |
| 2017-05-02 | $20.13 | $24.56 | 4,248,400 | — | — |
| 2017-05-01 | $19.97 | $24.37 | 3,256,900 | — | — |
| 2017-04-28 | $19.86 | $24.23 | 3,784,000 | — | — |
| 2017-04-27 | $19.98 | $24.38 | 3,729,600 | — | — |
| 2017-04-26 | $20.10 | $24.53 | 4,863,800 | — | — |
| 2017-04-25 | $20.12 | $24.55 | 3,283,400 | — | — |
| 2017-04-24 | $20.08 | $24.50 | 4,244,300 | — | — |
| 2017-04-21 | $19.76 | $24.11 | 3,808,100 | — | — |
| 2017-04-20 | $19.99 | $24.39 | 3,356,300 | — | — |
| 2017-04-19 | $19.78 | $24.14 | 4,227,400 | — | — |
| 2017-04-18 | $19.67 | $24.00 | 4,696,800 | — | — |
| 2017-04-17 | $19.49 | $23.78 | 2,534,200 | — | — |
| 2017-04-13 | $19.35 | $23.61 | 3,462,600 | — | — |
| 2017-04-12 | $19.42 | $23.70 | 4,760,100 | — | — |
| 2017-04-11 | $19.52 | $23.82 | 7,094,200 | — | — |
| 2017-04-10 | $19.42 | $23.70 | 7,146,300 | — | — |
| 2017-04-07 | $19.36 | $23.62 | 8,901,400 | — | — |
| 2017-04-06 | $19.59 | $23.90 | 4,535,600 | — | — |
| 2017-04-05 | $19.66 | $23.99 | 3,579,300 | — | — |
| 2017-04-04 | $19.71 | $24.05 | 3,722,300 | — | — |
| 2017-04-03 | $19.77 | $24.12 | 5,805,200 | — | — |
| 2017-03-31 | $20.35 | $24.83 | 5,600,300 | — | — |
| 2017-03-30 | $20.49 | $25.00 | 3,927,800 | — | — |
| 2017-03-29 | $20.25 | $24.71 | 3,240,300 | — | — |
| 2017-03-28 | $20.15 | $24.59 | 4,049,700 | — | — |
| 2017-03-27 | $20.03 | $24.44 | 3,593,300 | — | — |
| 2017-03-24 | $20.25 | $24.71 | 3,417,600 | — | — |
| 2017-03-23 | $20.13 | $24.56 | 3,674,700 | — | — |
| 2017-03-22 | $20.13 | $24.56 | 3,076,200 | — | — |
| 2017-03-21 | $20.09 | $24.52 | 4,349,700 | — | — |
| 2017-03-20 | $20.21 | $24.66 | 3,526,200 | — | — |
| 2017-03-17 | $20.40 | $24.89 | 5,068,800 | — | — |
| 2017-03-16 | $20.21 | $24.66 | 3,986,600 | — | — |
| 2017-03-15 | $20.18 | $24.62 | 5,422,600 | — | — |
| 2017-03-14 | $20.27 | $24.52 | 11,973,000 | — | — |
| 2017-03-13 | $19.58 | $23.69 | 6,240,500 | — | — |
| 2017-03-10 | $19.67 | $23.80 | 3,621,600 | — | — |
| 2017-03-09 | $19.67 | $23.80 | 3,091,600 | — | — |
| 2017-03-08 | $19.83 | $23.99 | 4,579,100 | — | — |
| 2017-03-07 | $19.90 | $24.07 | 4,738,200 | — | — |
| 2017-03-06 | $19.90 | $24.07 | 3,421,000 | — | — |
| 2017-03-03 | $19.96 | $24.15 | 4,242,000 | — | — |
| 2017-03-02 | $19.93 | $24.11 | 8,966,900 | — | — |
| 2017-03-01 | $19.91 | $24.09 | 8,837,700 | — | — |
| 2017-02-28 | $19.64 | $23.76 | 12,166,600 | — | — |
| 2017-02-27 | $20.13 | $24.35 | 4,912,500 | — | — |
| 2017-02-24 | $20.17 | $24.40 | 5,241,400 | — | — |
| 2017-02-23 | $19.92 | $24.10 | 6,015,900 | — | — |
| 2017-02-22 | $19.99 | $24.18 | 6,089,300 | — | — |
| 2017-02-21 | $19.81 | $23.96 | 4,782,900 | — | — |
| 2017-02-17 | $19.82 | $23.98 | 5,810,300 | — | — |
| 2017-02-16 | $19.55 | $23.65 | 5,949,300 | — | — |
| 2017-02-15 | $19.59 | $23.70 | 5,105,100 | — | — |
| 2017-02-14 | $19.68 | $23.81 | 6,146,600 | — | — |
| 2017-02-13 | $19.53 | $23.63 | 12,411,700 | — | — |
| 2017-02-10 | $19.74 | $23.88 | 14,984,400 | — | — |
| 2017-02-09 | $20.38 | $24.65 | 8,871,100 | — | — |
| 2017-02-08 | $19.91 | $24.09 | 7,612,300 | — | — |
| 2017-02-07 | $19.84 | $24.00 | 2,370,000 | — | — |
| 2017-02-06 | $19.83 | $23.99 | 3,651,600 | — | — |
| 2017-02-03 | $19.97 | $24.16 | 6,532,200 | — | — |
| 2017-02-02 | $19.73 | $23.87 | 6,009,000 | — | — |
| 2017-02-01 | $19.54 | $23.64 | 5,718,600 | — | — |
| 2017-01-31 | $19.58 | $23.69 | 5,454,900 | — | — |
| 2017-01-30 | $19.61 | $23.72 | 5,965,000 | — | — |
| 2017-01-27 | $19.59 | $23.70 | 5,023,000 | — | — |
| 2017-01-26 | $19.59 | $23.70 | 17,041,200 | — | — |
| 2017-01-25 | $20.08 | $24.29 | 10,725,200 | — | — |
| 2017-01-24 | $20.42 | $24.70 | 9,922,900 | — | — |
| 2017-01-23 | $20.72 | $25.07 | 6,576,800 | — | — |
| 2017-01-20 | $20.98 | $25.38 | 9,698,700 | — | — |
| 2017-01-19 | $21.13 | $25.56 | 15,154,300 | — | — |
| 2017-01-18 | $21.85 | $26.43 | 5,704,900 | — | — |
| 2017-01-17 | $22.01 | $26.63 | 2,401,900 | — | — |
| 2017-01-13 | $22.17 | $26.82 | 3,919,400 | — | — |
| 2017-01-12 | $22.12 | $26.76 | 4,451,900 | — | — |
| 2017-01-11 | $22.32 | $27.00 | 5,508,900 | — | — |
| 2017-01-10 | $22.23 | $26.89 | 5,102,800 | — | — |
| 2017-01-09 | $22.55 | $27.28 | 3,242,400 | — | — |
| 2017-01-06 | $22.57 | $27.30 | 3,296,300 | — | — |
| 2017-01-05 | $22.31 | $26.99 | 3,856,700 | — | — |
| 2017-01-04 | $22.41 | $27.11 | 4,106,600 | — | — |
| 2017-01-03 | $21.97 | $26.58 | 5,085,700 | — | — |