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
- 2005-01-28 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 | $25.02 | $25.02 | 5,793,150 | — | — |
| 2017-12-28 | $24.88 | $24.88 | 3,633,800 | — | — |
| 2017-12-27 | $24.76 | $24.76 | 3,350,100 | — | — |
| 2017-12-26 | $24.64 | $24.64 | 1,993,200 | — | — |
| 2017-12-22 | $24.50 | $24.50 | 4,459,750 | — | — |
| 2017-12-21 | $24.36 | $24.36 | 5,167,850 | — | — |
| 2017-12-20 | $24.30 | $24.30 | 7,284,550 | — | — |
| 2017-12-19 | $24.24 | $24.24 | 3,447,500 | — | — |
| 2017-12-18 | $24.22 | $24.22 | 3,176,150 | — | — |
| 2017-12-15 | $24.12 | $24.12 | 4,236,800 | — | — |
| 2017-12-14 | $24.08 | $24.08 | 7,155,650 | — | — |
| 2017-12-13 | $24.12 | $24.12 | 5,267,050 | — | — |
| 2017-12-12 | $23.92 | $23.92 | 3,898,350 | — | — |
| 2017-12-11 | $23.88 | $23.88 | 3,206,450 | — | — |
| 2017-12-08 | $23.98 | $23.98 | 4,416,050 | — | — |
| 2017-12-07 | $23.98 | $23.98 | 4,212,850 | — | — |
| 2017-12-06 | $24.30 | $24.30 | 3,715,050 | — | — |
| 2017-12-05 | $24.34 | $24.34 | 4,509,550 | — | — |
| 2017-12-04 | $24.54 | $24.54 | 3,033,300 | — | — |
| 2017-12-01 | $24.60 | $24.60 | 5,009,250 | — | — |
| 2017-11-30 | $24.50 | $24.50 | 4,079,000 | — | — |
| 2017-11-29 | $24.70 | $24.70 | 3,792,800 | — | — |
| 2017-11-28 | $24.86 | $24.86 | 5,291,950 | — | — |
| 2017-11-27 | $24.88 | $24.88 | 4,048,950 | — | — |
| 2017-11-24 | $24.76 | $24.76 | 1,741,800 | — | — |
| 2017-11-22 | $24.84 | $24.84 | 8,202,550 | — | — |
| 2017-11-21 | $24.60 | $24.60 | 4,633,950 | — | — |
| 2017-11-20 | $24.56 | $24.56 | 5,190,150 | — | — |
| 2017-11-17 | $24.86 | $24.86 | 3,562,900 | — | — |
| 2017-11-16 | $24.58 | $24.58 | 2,143,500 | — | — |
| 2017-11-15 | $24.56 | $24.56 | 4,131,500 | — | — |
| 2017-11-14 | $24.62 | $24.62 | 3,542,450 | — | — |
| 2017-11-13 | $24.56 | $24.56 | 2,448,650 | — | — |
| 2017-11-10 | $24.52 | $24.52 | 3,868,200 | — | — |
| 2017-11-09 | $24.70 | $24.70 | 7,256,350 | — | — |
| 2017-11-08 | $24.62 | $24.62 | 3,817,900 | — | — |
| 2017-11-07 | $24.52 | $24.52 | 3,664,100 | — | — |
| 2017-11-06 | $24.62 | $24.62 | 3,437,150 | — | — |
| 2017-11-03 | $24.42 | $24.42 | 3,280,950 | — | — |
| 2017-11-02 | $24.54 | $24.54 | 3,366,650 | — | — |
| 2017-11-01 | $24.50 | $24.50 | 6,237,100 | — | — |
| 2017-10-31 | $24.42 | $24.42 | 3,401,850 | — | — |
| 2017-10-30 | $24.52 | $24.52 | 3,164,850 | — | — |
| 2017-10-27 | $24.46 | $24.46 | 8,895,500 | — | — |
| 2017-10-26 | $24.36 | $24.36 | 4,536,950 | — | — |
| 2017-10-25 | $24.58 | $24.58 | 4,709,200 | — | — |
| 2017-10-24 | $24.54 | $24.54 | 7,514,050 | — | — |
| 2017-10-23 | $24.66 | $24.66 | 2,593,100 | — | — |
| 2017-10-20 | $24.60 | $24.60 | 2,971,150 | — | — |
| 2017-10-19 | $24.78 | $24.78 | 5,898,000 | — | — |
| 2017-10-18 | $24.62 | $24.62 | 9,404,000 | — | — |
| 2017-10-17 | $24.72 | $24.72 | 4,726,500 | — | — |
| 2017-10-16 | $24.90 | $24.90 | 5,874,150 | — | — |
| 2017-10-13 | $25.08 | $25.08 | 2,317,450 | — | — |
| 2017-10-12 | $24.86 | $24.86 | 1,820,300 | — | — |
| 2017-10-11 | $24.86 | $24.86 | 4,107,400 | — | — |
| 2017-10-10 | $24.78 | $24.78 | 3,577,950 | — | — |
| 2017-10-09 | $24.70 | $24.70 | 1,339,200 | — | — |
| 2017-10-06 | $24.48 | $24.48 | 5,806,600 | — | — |
| 2017-10-05 | $24.38 | $24.38 | 8,880,450 | — | — |
| 2017-10-04 | $24.50 | $24.50 | 6,019,500 | — | — |
| 2017-10-03 | $24.44 | $24.44 | 4,481,450 | — | — |
| 2017-10-02 | $24.42 | $24.42 | 5,020,450 | — | — |
| 2017-09-29 | $24.62 | $24.62 | 3,915,800 | — | — |
| 2017-09-28 | $24.72 | $24.72 | 5,649,650 | — | — |
| 2017-09-27 | $24.66 | $24.66 | 4,360,950 | — | — |
| 2017-09-26 | $24.92 | $24.92 | 5,533,900 | — | — |
| 2017-09-25 | $25.20 | $25.20 | 14,684,150 | — | — |
| 2017-09-22 | $24.94 | $24.94 | 3,645,550 | — | — |
| 2017-09-21 | $24.82 | $24.82 | 3,621,600 | — | — |
| 2017-09-20 | $25.00 | $25.00 | 6,797,450 | — | — |
| 2017-09-19 | $25.20 | $25.20 | 3,583,450 | — | — |
| 2017-09-18 | $25.14 | $25.14 | 3,781,850 | — | — |
| 2017-09-15 | $25.40 | $25.40 | 2,434,150 | — | — |
| 2017-09-14 | $25.52 | $25.52 | 3,345,500 | — | — |
| 2017-09-13 | $25.42 | $25.42 | 3,828,300 | — | — |
| 2017-09-12 | $25.60 | $25.60 | 4,564,150 | — | — |
| 2017-09-11 | $25.52 | $25.52 | 5,437,150 | — | — |
| 2017-09-08 | $25.90 | $25.90 | 5,838,550 | — | — |
| 2017-09-07 | $25.92 | $25.92 | 6,461,350 | — | — |
| 2017-09-06 | $25.66 | $25.66 | 4,324,400 | — | — |
| 2017-09-05 | $25.78 | $25.78 | 6,014,300 | — | — |
| 2017-09-01 | $25.50 | $25.50 | 6,086,700 | — | — |
| 2017-08-31 | $25.44 | $25.44 | 4,930,850 | — | — |
| 2017-08-30 | $25.16 | $25.16 | 4,598,950 | — | — |
| 2017-08-29 | $25.16 | $25.16 | 13,483,350 | — | — |
| 2017-08-28 | $25.20 | $25.20 | 5,591,500 | — | — |
| 2017-08-25 | $24.84 | $24.84 | 10,072,150 | — | — |
| 2017-08-24 | $24.72 | $24.72 | 4,135,200 | — | — |
| 2017-08-23 | $24.80 | $24.80 | 2,897,800 | — | — |
| 2017-08-22 | $24.72 | $24.72 | 4,739,850 | — | — |
| 2017-08-21 | $24.82 | $24.82 | 3,487,000 | — | — |
| 2017-08-18 | $24.74 | $24.74 | 8,055,950 | — | — |
| 2017-08-17 | $24.78 | $24.78 | 9,451,450 | — | — |
| 2017-08-16 | $24.66 | $24.66 | 2,849,450 | — | — |
| 2017-08-15 | $24.46 | $24.46 | 3,202,300 | — | — |
| 2017-08-14 | $24.64 | $24.64 | 5,021,350 | — | — |
| 2017-08-11 | $24.82 | $24.82 | 6,024,850 | — | — |
| 2017-08-10 | $24.72 | $24.72 | 9,623,400 | — | — |
| 2017-08-09 | $24.52 | $24.52 | 12,233,900 | — | — |
| 2017-08-08 | $24.24 | $24.24 | 5,011,450 | — | — |
| 2017-08-07 | $24.20 | $24.20 | 2,701,900 | — | — |
| 2017-08-04 | $24.22 | $24.22 | 3,580,900 | — | — |
| 2017-08-03 | $24.40 | $24.40 | 3,208,400 | — | — |
| 2017-08-02 | $24.34 | $24.34 | 2,455,050 | — | — |
| 2017-08-01 | $24.42 | $24.42 | 3,441,250 | — | — |
| 2017-07-31 | $24.44 | $24.44 | 3,470,850 | — | — |
| 2017-07-28 | $24.42 | $24.42 | 2,422,300 | — | — |
| 2017-07-27 | $24.22 | $24.22 | 3,614,950 | — | — |
| 2017-07-26 | $24.24 | $24.24 | 6,538,750 | — | — |
| 2017-07-25 | $24.06 | $24.06 | 9,962,050 | — | — |
| 2017-07-24 | $24.16 | $24.16 | 2,529,400 | — | — |
| 2017-07-21 | $24.12 | $24.12 | 5,177,200 | — | — |
| 2017-07-20 | $23.90 | $23.90 | 3,309,800 | — | — |
| 2017-07-19 | $23.86 | $23.86 | 2,327,750 | — | — |
| 2017-07-18 | $23.90 | $23.90 | 3,280,650 | — | — |
| 2017-07-17 | $23.72 | $23.72 | 2,326,250 | — | — |
| 2017-07-14 | $23.62 | $23.62 | 2,612,850 | — | — |
| 2017-07-13 | $23.42 | $23.42 | 3,107,750 | — | — |
| 2017-07-12 | $23.46 | $23.46 | 2,389,600 | — | — |
| 2017-07-11 | $23.38 | $23.38 | 3,458,850 | — | — |
| 2017-07-10 | $23.34 | $23.34 | 3,136,650 | — | — |
| 2017-07-07 | $23.30 | $23.30 | 5,335,700 | — | — |
| 2017-07-06 | $23.54 | $23.54 | 3,628,650 | — | — |
| 2017-07-05 | $23.58 | $23.58 | 3,499,400 | — | — |
| 2017-07-03 | $23.46 | $23.46 | 4,132,200 | — | — |
| 2017-06-30 | $23.88 | $23.88 | 2,665,350 | — | — |
| 2017-06-29 | $23.92 | $23.92 | 4,306,900 | — | — |
| 2017-06-28 | $24.06 | $24.06 | 3,480,000 | — | — |
| 2017-06-27 | $24.04 | $24.04 | 4,738,700 | — | — |
| 2017-06-26 | $23.92 | $23.92 | 3,732,250 | — | — |
| 2017-06-23 | $24.16 | $24.16 | 3,460,900 | — | — |
| 2017-06-22 | $24.06 | $24.06 | 3,417,750 | — | — |
| 2017-06-21 | $23.96 | $23.96 | 4,568,300 | — | — |
| 2017-06-20 | $23.90 | $23.90 | 2,735,550 | — | — |
| 2017-06-19 | $23.96 | $23.96 | 2,403,850 | — | — |
| 2017-06-16 | $24.14 | $24.14 | 2,162,600 | — | — |
| 2017-06-15 | $24.14 | $24.14 | 2,368,600 | — | — |
| 2017-06-14 | $24.24 | $24.24 | 5,755,450 | — | — |
| 2017-06-13 | $24.38 | $24.38 | 3,593,200 | — | — |
| 2017-06-12 | $24.34 | $24.34 | 6,246,550 | — | — |
| 2017-06-09 | $24.40 | $24.40 | 4,455,550 | — | — |
| 2017-06-08 | $24.60 | $24.60 | 4,691,650 | — | — |
| 2017-06-07 | $24.78 | $24.78 | 4,303,450 | — | — |
| 2017-06-06 | $24.90 | $24.90 | 10,758,550 | — | — |
| 2017-06-05 | $24.62 | $24.62 | 2,977,900 | — | — |
| 2017-06-02 | $24.58 | $24.58 | 3,971,100 | — | — |
| 2017-06-01 | $24.42 | $24.42 | 2,757,150 | — | — |
| 2017-05-31 | $24.40 | $24.40 | 3,018,900 | — | — |
| 2017-05-30 | $24.28 | $24.28 | 2,709,200 | — | — |
| 2017-05-26 | $24.38 | $24.38 | 2,337,100 | — | — |
| 2017-05-25 | $24.18 | $24.18 | 1,993,350 | — | — |
| 2017-05-24 | $24.20 | $24.20 | 2,452,750 | — | — |
| 2017-05-23 | $24.10 | $24.10 | 2,891,500 | — | — |
| 2017-05-22 | $24.24 | $24.24 | 3,343,650 | — | — |
| 2017-05-19 | $24.16 | $24.16 | 3,766,000 | — | — |
| 2017-05-18 | $24.04 | $24.04 | 3,174,650 | — | — |
| 2017-05-17 | $24.24 | $24.24 | 4,267,150 | — | — |
| 2017-05-16 | $23.78 | $23.78 | 2,427,550 | — | — |
| 2017-05-15 | $23.70 | $23.70 | 2,161,600 | — | — |
| 2017-05-12 | $23.62 | $23.62 | 1,798,150 | — | — |
| 2017-05-11 | $23.54 | $23.54 | 2,903,050 | — | — |
| 2017-05-10 | $23.48 | $23.48 | 2,802,750 | — | — |
| 2017-05-09 | $23.46 | $23.46 | 4,799,700 | — | — |
| 2017-05-08 | $23.60 | $23.60 | 2,069,800 | — | — |
| 2017-05-05 | $23.64 | $23.64 | 2,132,950 | — | — |
| 2017-05-04 | $23.62 | $23.62 | 3,749,600 | — | — |
| 2017-05-03 | $23.84 | $23.84 | 14,429,850 | — | — |
| 2017-05-02 | $24.20 | $24.20 | 2,673,800 | — | — |
| 2017-05-01 | $24.18 | $24.18 | 4,010,300 | — | — |
| 2017-04-28 | $24.42 | $24.42 | 3,738,600 | — | — |
| 2017-04-27 | $24.36 | $24.36 | 3,710,350 | — | — |
| 2017-04-26 | $24.44 | $24.44 | 3,547,300 | — | — |
| 2017-04-25 | $24.32 | $24.32 | 3,812,100 | — | — |
| 2017-04-24 | $24.58 | $24.58 | 2,727,200 | — | — |
| 2017-04-21 | $24.74 | $24.74 | 4,176,350 | — | — |
| 2017-04-20 | $24.66 | $24.66 | 2,563,150 | — | — |
| 2017-04-19 | $24.62 | $24.62 | 3,891,050 | — | — |
| 2017-04-18 | $24.82 | $24.82 | 4,153,750 | — | — |
| 2017-04-17 | $24.70 | $24.70 | 2,883,600 | — | — |
| 2017-04-13 | $24.80 | $24.80 | 2,270,700 | — | — |
| 2017-04-12 | $24.68 | $24.68 | 6,790,650 | — | — |
| 2017-04-11 | $24.48 | $24.48 | 3,901,700 | — | — |
| 2017-04-10 | $24.16 | $24.16 | 4,928,800 | — | — |
| 2017-04-07 | $24.16 | $24.16 | 3,750,800 | — | — |
| 2017-04-06 | $24.10 | $24.10 | 3,140,350 | — | — |
| 2017-04-05 | $24.20 | $24.20 | 3,600,950 | — | — |
| 2017-04-04 | $24.18 | $24.18 | 2,325,350 | — | — |
| 2017-04-03 | $24.14 | $24.14 | 2,369,050 | — | — |
| 2017-03-31 | $24.02 | $24.02 | 2,616,550 | — | — |
| 2017-03-30 | $23.94 | $23.94 | 2,093,850 | — | — |
| 2017-03-29 | $24.14 | $24.14 | 2,060,800 | — | — |
| 2017-03-28 | $24.08 | $24.08 | 2,575,100 | — | — |
| 2017-03-27 | $24.16 | $24.16 | 3,264,050 | — | — |
| 2017-03-24 | $24.02 | $24.02 | 2,603,650 | — | — |
| 2017-03-23 | $23.98 | $23.98 | 2,785,850 | — | — |
| 2017-03-22 | $24.04 | $24.04 | 2,897,550 | — | — |
| 2017-03-21 | $23.96 | $23.96 | 4,187,750 | — | — |
| 2017-03-20 | $23.74 | $23.74 | 1,810,250 | — | — |
| 2017-03-17 | $23.64 | $23.64 | 2,779,300 | — | — |
| 2017-03-16 | $23.62 | $23.62 | 2,524,650 | — | — |
| 2017-03-15 | $23.48 | $23.48 | 4,207,000 | — | — |
| 2017-03-14 | $23.08 | $23.08 | 2,296,800 | — | — |
| 2017-03-13 | $23.18 | $23.18 | 2,347,700 | — | — |
| 2017-03-10 | $23.18 | $23.18 | 2,828,550 | — | — |
| 2017-03-09 | $23.14 | $23.14 | 2,491,600 | — | — |
| 2017-03-08 | $23.26 | $23.26 | 4,213,600 | — | — |
| 2017-03-07 | $23.42 | $23.42 | 3,014,400 | — | — |
| 2017-03-06 | $23.60 | $23.60 | 2,572,500 | — | — |
| 2017-03-03 | $23.76 | $23.76 | 3,982,750 | — | — |
| 2017-03-02 | $23.78 | $23.78 | 14,102,000 | — | — |
| 2017-03-01 | $24.08 | $24.08 | 3,698,400 | — | — |
| 2017-02-28 | $24.08 | $24.08 | 3,075,900 | — | — |
| 2017-02-27 | $24.08 | $24.08 | 3,183,750 | — | — |
| 2017-02-24 | $24.18 | $24.18 | 2,416,700 | — | — |
| 2017-02-23 | $24.06 | $24.06 | 2,844,050 | — | — |
| 2017-02-22 | $23.82 | $23.82 | 3,702,300 | — | — |
| 2017-02-21 | $23.80 | $23.80 | 2,573,800 | — | — |
| 2017-02-17 | $23.78 | $23.78 | 2,761,600 | — | — |
| 2017-02-16 | $23.86 | $23.86 | 6,999,900 | — | — |
| 2017-02-15 | $23.74 | $23.74 | 3,741,850 | — | — |
| 2017-02-14 | $23.64 | $23.64 | 4,425,050 | — | — |
| 2017-02-13 | $23.62 | $23.62 | 2,682,700 | — | — |
| 2017-02-10 | $23.78 | $23.78 | 3,744,550 | — | — |
| 2017-02-09 | $23.72 | $23.72 | 3,942,450 | — | — |
| 2017-02-08 | $23.88 | $23.88 | 3,311,750 | — | — |
| 2017-02-07 | $23.74 | $23.74 | 2,882,600 | — | — |
| 2017-02-06 | $23.80 | $23.80 | 2,819,850 | — | — |
| 2017-02-03 | $23.48 | $23.48 | 3,277,550 | — | — |
| 2017-02-02 | $23.40 | $23.40 | 3,521,900 | — | — |
| 2017-02-01 | $23.28 | $23.28 | 4,899,950 | — | — |
| 2017-01-31 | $23.34 | $23.34 | 5,960,050 | — | — |
| 2017-01-30 | $23.04 | $23.04 | 4,330,200 | — | — |
| 2017-01-27 | $22.92 | $22.92 | 4,372,300 | — | — |
| 2017-01-26 | $22.88 | $22.88 | 4,651,800 | — | — |
| 2017-01-25 | $23.12 | $23.12 | 3,456,050 | — | — |
| 2017-01-24 | $23.30 | $23.30 | 3,149,150 | — | — |
| 2017-01-23 | $23.40 | $23.40 | 3,400,800 | — | — |
| 2017-01-20 | $23.24 | $23.24 | 2,991,000 | — | — |
| 2017-01-19 | $23.18 | $23.18 | 4,924,700 | — | — |
| 2017-01-18 | $23.20 | $23.20 | 3,866,050 | — | — |
| 2017-01-17 | $23.42 | $23.42 | 3,179,650 | — | — |
| 2017-01-13 | $23.10 | $23.10 | 2,644,050 | — | — |
| 2017-01-12 | $23.02 | $23.02 | 3,777,500 | — | — |
| 2017-01-11 | $22.92 | $22.92 | 5,062,750 | — | — |
| 2017-01-10 | $22.88 | $22.88 | 3,072,150 | — | — |
| 2017-01-09 | $22.76 | $22.76 | 3,307,850 | — | — |
| 2017-01-06 | $22.60 | $22.60 | 5,212,450 | — | — |
| 2017-01-05 | $22.76 | $22.76 | 7,166,950 | — | — |
| 2017-01-04 | $22.42 | $22.42 | 4,430,200 | — | — |
| 2017-01-03 | $22.32 | $22.32 | 3,968,850 | — | — |