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
- 1991-11-08 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 | $21.95 | $23.41 | 3,396,800 | — | — |
| 2017-12-28 | $22.15 | $23.63 | 3,237,600 | — | — |
| 2017-12-27 | $22.02 | $23.49 | 4,592,800 | — | — |
| 2017-12-26 | $21.95 | $23.41 | 2,657,200 | — | — |
| 2017-12-22 | $22.04 | $23.50 | 2,773,600 | — | — |
| 2017-12-21 | $22.11 | $23.59 | 4,242,000 | — | — |
| 2017-12-20 | $22.16 | $23.64 | 3,986,800 | — | — |
| 2017-12-19 | $22.20 | $23.68 | 4,997,200 | — | — |
| 2017-12-18 | $22.36 | $23.85 | 3,747,600 | — | — |
| 2017-12-15 | $22.28 | $23.77 | 6,204,800 | — | — |
| 2017-12-14 | $22.31 | $23.74 | 3,468,800 | — | — |
| 2017-12-13 | $22.38 | $23.82 | 3,532,000 | — | — |
| 2017-12-12 | $22.42 | $23.86 | 5,422,800 | — | — |
| 2017-12-11 | $22.31 | $23.75 | 4,111,200 | — | — |
| 2017-12-08 | $22.33 | $23.77 | 6,427,200 | — | — |
| 2017-12-07 | $22.04 | $23.45 | 6,056,000 | — | — |
| 2017-12-06 | $21.95 | $23.36 | 3,817,200 | — | — |
| 2017-12-05 | $22.05 | $23.47 | 4,605,200 | — | — |
| 2017-12-04 | $22.12 | $23.54 | 5,165,600 | — | — |
| 2017-12-01 | $22.45 | $23.90 | 5,278,400 | — | — |
| 2017-11-30 | $22.65 | $24.11 | 18,365,200 | — | — |
| 2017-11-29 | $22.44 | $23.89 | 5,917,200 | — | — |
| 2017-11-28 | $22.76 | $24.23 | 5,743,200 | — | — |
| 2017-11-27 | $22.59 | $24.05 | 4,793,600 | — | — |
| 2017-11-24 | $22.73 | $24.19 | 2,568,000 | — | — |
| 2017-11-22 | $22.48 | $23.92 | 4,917,200 | — | — |
| 2017-11-21 | $22.71 | $24.17 | 5,948,400 | — | — |
| 2017-11-20 | $22.47 | $23.92 | 3,299,200 | — | — |
| 2017-11-17 | $22.38 | $23.82 | 4,209,600 | — | — |
| 2017-11-16 | $22.33 | $23.77 | 4,063,600 | — | — |
| 2017-11-15 | $22.10 | $23.53 | 4,576,400 | — | — |
| 2017-11-14 | $22.25 | $23.68 | 4,354,400 | — | — |
| 2017-11-13 | $22.12 | $23.55 | 4,219,200 | — | — |
| 2017-11-10 | $22.05 | $23.47 | 5,436,400 | — | — |
| 2017-11-09 | $21.68 | $23.08 | 3,348,400 | — | — |
| 2017-11-08 | $21.93 | $23.35 | 3,360,000 | — | — |
| 2017-11-07 | $21.84 | $23.25 | 3,677,200 | — | — |
| 2017-11-06 | $21.81 | $23.22 | 4,574,400 | — | — |
| 2017-11-03 | $21.83 | $23.24 | 3,794,800 | — | — |
| 2017-11-02 | $21.90 | $23.31 | 5,464,000 | — | — |
| 2017-11-01 | $21.72 | $23.12 | 4,788,400 | — | — |
| 2017-10-31 | $21.75 | $23.15 | 4,896,000 | — | — |
| 2017-10-30 | $21.44 | $22.82 | 3,564,800 | — | — |
| 2017-10-27 | $21.65 | $23.04 | 5,038,000 | — | — |
| 2017-10-26 | $21.38 | $22.75 | 7,232,400 | — | — |
| 2017-10-25 | $21.81 | $23.22 | 7,316,000 | — | — |
| 2017-10-24 | $21.66 | $23.06 | 4,303,200 | — | — |
| 2017-10-23 | $21.59 | $22.98 | 5,127,600 | — | — |
| 2017-10-20 | $21.64 | $23.04 | 5,000,400 | — | — |
| 2017-10-19 | $21.53 | $22.91 | 6,378,400 | — | — |
| 2017-10-18 | $21.66 | $23.05 | 4,172,000 | — | — |
| 2017-10-17 | $21.67 | $23.07 | 3,975,600 | — | — |
| 2017-10-16 | $21.74 | $23.14 | 6,324,000 | — | — |
| 2017-10-13 | $21.80 | $23.20 | 8,380,400 | — | — |
| 2017-10-12 | $21.94 | $23.36 | 2,869,200 | — | — |
| 2017-10-11 | $21.70 | $23.09 | 2,757,200 | — | — |
| 2017-10-10 | $21.75 | $23.16 | 3,093,600 | — | — |
| 2017-10-09 | $21.64 | $23.03 | 4,094,400 | — | — |
| 2017-10-06 | $21.65 | $23.04 | 3,180,800 | — | — |
| 2017-10-05 | $21.58 | $22.97 | 4,010,800 | — | — |
| 2017-10-04 | $21.44 | $22.82 | 4,049,600 | — | — |
| 2017-10-03 | $21.25 | $22.62 | 3,953,600 | — | — |
| 2017-10-02 | $21.19 | $22.56 | 6,132,000 | — | — |
| 2017-09-29 | $21.16 | $22.52 | 7,391,600 | — | — |
| 2017-09-28 | $20.57 | $21.90 | 3,249,200 | — | — |
| 2017-09-27 | $20.49 | $21.81 | 4,540,400 | — | — |
| 2017-09-26 | $20.41 | $21.72 | 3,473,200 | — | — |
| 2017-09-25 | $20.48 | $21.80 | 5,318,800 | — | — |
| 2017-09-22 | $20.74 | $22.07 | 6,472,800 | — | — |
| 2017-09-21 | $20.79 | $22.12 | 2,913,600 | — | — |
| 2017-09-20 | $20.75 | $22.08 | 2,623,600 | — | — |
| 2017-09-19 | $20.77 | $22.11 | 2,733,600 | — | — |
| 2017-09-18 | $20.70 | $22.03 | 4,298,400 | — | — |
| 2017-09-15 | $20.65 | $21.98 | 4,529,200 | — | — |
| 2017-09-14 | $20.55 | $21.83 | 3,129,600 | — | — |
| 2017-09-13 | $20.43 | $21.70 | 3,168,800 | — | — |
| 2017-09-12 | $20.53 | $21.80 | 3,028,800 | — | — |
| 2017-09-11 | $20.49 | $21.75 | 4,095,200 | — | — |
| 2017-09-08 | $20.13 | $21.38 | 2,837,200 | — | — |
| 2017-09-07 | $20.13 | $21.37 | 2,772,000 | — | — |
| 2017-09-06 | $20.15 | $21.39 | 3,258,800 | — | — |
| 2017-09-05 | $20.09 | $21.33 | 3,287,600 | — | — |
| 2017-09-01 | $20.22 | $21.47 | 3,467,600 | — | — |
| 2017-08-31 | $20.24 | $21.49 | 4,314,400 | — | — |
| 2017-08-30 | $20.08 | $21.32 | 3,936,400 | — | — |
| 2017-08-29 | $20.04 | $21.28 | 3,143,200 | — | — |
| 2017-08-28 | $19.94 | $21.17 | 2,938,400 | — | — |
| 2017-08-25 | $19.95 | $21.18 | 5,246,000 | — | — |
| 2017-08-24 | $19.85 | $21.08 | 2,792,400 | — | — |
| 2017-08-23 | $19.85 | $21.08 | 4,042,400 | — | — |
| 2017-08-22 | $19.92 | $21.16 | 4,125,600 | — | — |
| 2017-08-21 | $19.68 | $20.90 | 3,234,800 | — | — |
| 2017-08-18 | $19.61 | $20.82 | 3,496,000 | — | — |
| 2017-08-17 | $19.74 | $20.96 | 5,164,400 | — | — |
| 2017-08-16 | $19.83 | $21.06 | 3,748,800 | — | — |
| 2017-08-15 | $19.73 | $20.95 | 7,659,600 | — | — |
| 2017-08-14 | $19.78 | $21.00 | 5,467,200 | — | — |
| 2017-08-11 | $19.49 | $20.70 | 4,405,600 | — | — |
| 2017-08-10 | $19.44 | $20.65 | 7,400,400 | — | — |
| 2017-08-09 | $19.62 | $20.84 | 4,543,200 | — | — |
| 2017-08-08 | $19.49 | $20.70 | 3,420,400 | — | — |
| 2017-08-07 | $19.50 | $20.70 | 4,507,600 | — | — |
| 2017-08-04 | $19.42 | $20.62 | 4,823,200 | — | — |
| 2017-08-03 | $19.46 | $20.66 | 8,390,800 | — | — |
| 2017-08-02 | $19.46 | $20.67 | 5,955,200 | — | — |
| 2017-08-01 | $19.34 | $20.54 | 4,414,400 | — | — |
| 2017-07-31 | $19.16 | $20.34 | 5,895,600 | — | — |
| 2017-07-28 | $19.03 | $20.21 | 5,830,800 | — | — |
| 2017-07-27 | $18.96 | $20.13 | 8,140,400 | — | — |
| 2017-07-26 | $18.74 | $19.90 | 9,146,800 | — | — |
| 2017-07-25 | $18.96 | $20.13 | 6,426,400 | — | — |
| 2017-07-24 | $18.91 | $20.08 | 4,470,400 | — | — |
| 2017-07-21 | $18.89 | $20.06 | 3,305,200 | — | — |
| 2017-07-20 | $18.92 | $20.09 | 3,942,400 | — | — |
| 2017-07-19 | $18.90 | $20.07 | 3,166,000 | — | — |
| 2017-07-18 | $18.73 | $19.89 | 3,034,000 | — | — |
| 2017-07-17 | $18.71 | $19.87 | 2,780,800 | — | — |
| 2017-07-14 | $18.64 | $19.79 | 4,211,200 | — | — |
| 2017-07-13 | $18.65 | $19.80 | 2,638,400 | — | — |
| 2017-07-12 | $18.65 | $19.80 | 4,098,000 | — | — |
| 2017-07-11 | $18.42 | $19.56 | 2,899,600 | — | — |
| 2017-07-10 | $18.44 | $19.59 | 4,100,800 | — | — |
| 2017-07-07 | $18.35 | $19.48 | 3,835,600 | — | — |
| 2017-07-06 | $18.12 | $19.24 | 5,820,400 | — | — |
| 2017-07-05 | $18.44 | $19.59 | 4,706,800 | — | — |
| 2017-07-03 | $18.28 | $19.41 | 2,321,200 | — | — |
| 2017-06-30 | $18.46 | $19.60 | 5,788,800 | — | — |
| 2017-06-29 | $18.44 | $19.58 | 3,691,200 | — | — |
| 2017-06-28 | $18.78 | $19.94 | 3,341,200 | — | — |
| 2017-06-27 | $18.56 | $19.71 | 4,745,200 | — | — |
| 2017-06-26 | $18.69 | $19.85 | 3,807,600 | — | — |
| 2017-06-23 | $18.77 | $19.93 | 6,458,400 | — | — |
| 2017-06-22 | $18.59 | $19.74 | 4,147,200 | — | — |
| 2017-06-21 | $18.68 | $19.84 | 6,167,200 | — | — |
| 2017-06-20 | $18.74 | $19.90 | 4,900,800 | — | — |
| 2017-06-19 | $18.91 | $20.08 | 5,860,000 | — | — |
| 2017-06-16 | $18.91 | $20.08 | 8,943,600 | — | — |
| 2017-06-15 | $19.00 | $20.18 | 4,410,400 | — | — |
| 2017-06-14 | $18.99 | $20.12 | 4,237,200 | — | — |
| 2017-06-13 | $18.98 | $20.11 | 4,679,600 | — | — |
| 2017-06-12 | $18.86 | $19.98 | 4,784,000 | — | — |
| 2017-06-09 | $18.94 | $20.07 | 5,136,400 | — | — |
| 2017-06-08 | $19.05 | $20.18 | 4,170,000 | — | — |
| 2017-06-07 | $18.98 | $20.11 | 2,865,200 | — | — |
| 2017-06-06 | $18.89 | $20.02 | 3,342,400 | — | — |
| 2017-06-05 | $18.90 | $20.03 | 3,950,400 | — | — |
| 2017-06-02 | $18.89 | $20.02 | 3,668,400 | — | — |
| 2017-06-01 | $18.78 | $19.90 | 4,469,600 | — | — |
| 2017-05-31 | $18.65 | $19.76 | 10,865,600 | — | — |
| 2017-05-30 | $18.72 | $19.84 | 3,877,200 | — | — |
| 2017-05-26 | $18.70 | $19.82 | 3,787,200 | — | — |
| 2017-05-25 | $18.64 | $19.76 | 3,747,600 | — | — |
| 2017-05-24 | $18.48 | $19.59 | 3,956,000 | — | — |
| 2017-05-23 | $18.34 | $19.44 | 3,891,200 | — | — |
| 2017-05-22 | $18.40 | $19.50 | 3,842,800 | — | — |
| 2017-05-19 | $18.23 | $19.31 | 3,356,400 | — | — |
| 2017-05-18 | $18.11 | $19.19 | 3,809,200 | — | — |
| 2017-05-17 | $18.14 | $19.22 | 5,628,800 | — | — |
| 2017-05-16 | $18.43 | $19.54 | 3,480,000 | — | — |
| 2017-05-15 | $18.29 | $19.39 | 5,761,600 | — | — |
| 2017-05-12 | $18.21 | $19.30 | 2,593,200 | — | — |
| 2017-05-11 | $18.16 | $19.24 | 2,475,600 | — | — |
| 2017-05-10 | $18.25 | $19.33 | 4,767,200 | — | — |
| 2017-05-09 | $18.17 | $19.25 | 3,026,400 | — | — |
| 2017-05-08 | $18.13 | $19.22 | 3,626,400 | — | — |
| 2017-05-05 | $18.03 | $19.11 | 1,950,800 | — | — |
| 2017-05-04 | $17.96 | $19.03 | 3,353,200 | — | — |
| 2017-05-03 | $17.82 | $18.89 | 3,634,000 | — | — |
| 2017-05-02 | $17.88 | $18.94 | 4,330,400 | — | — |
| 2017-05-01 | $17.97 | $19.05 | 4,424,000 | — | — |
| 2017-04-28 | $18.08 | $19.16 | 4,846,400 | — | — |
| 2017-04-27 | $18.20 | $19.28 | 4,117,200 | — | — |
| 2017-04-26 | $17.93 | $19.00 | 10,000,400 | — | — |
| 2017-04-25 | $18.05 | $19.12 | 5,710,800 | — | — |
| 2017-04-24 | $17.98 | $19.06 | 4,853,600 | — | — |
| 2017-04-21 | $17.62 | $18.67 | 4,494,000 | — | — |
| 2017-04-20 | $17.71 | $18.76 | 3,561,600 | — | — |
| 2017-04-19 | $17.53 | $18.58 | 3,946,400 | — | — |
| 2017-04-18 | $17.49 | $18.53 | 4,859,600 | — | — |
| 2017-04-17 | $17.38 | $18.42 | 2,678,400 | — | — |
| 2017-04-13 | $17.16 | $18.19 | 3,617,600 | — | — |
| 2017-04-12 | $17.21 | $18.24 | 4,778,800 | — | — |
| 2017-04-11 | $17.43 | $18.48 | 3,199,200 | — | — |
| 2017-04-10 | $17.41 | $18.45 | 3,082,000 | — | — |
| 2017-04-07 | $17.44 | $18.48 | 3,649,600 | — | — |
| 2017-04-06 | $17.48 | $18.53 | 3,212,400 | — | — |
| 2017-04-05 | $17.39 | $18.43 | 4,819,600 | — | — |
| 2017-04-04 | $17.48 | $18.52 | 4,152,400 | — | — |
| 2017-04-03 | $17.57 | $18.62 | 4,805,600 | — | — |
| 2017-03-31 | $17.79 | $18.86 | 5,937,200 | — | — |
| 2017-03-30 | $17.97 | $19.05 | 3,652,800 | — | — |
| 2017-03-29 | $17.83 | $18.89 | 4,459,600 | — | — |
| 2017-03-28 | $17.83 | $18.89 | 3,776,800 | — | — |
| 2017-03-27 | $17.75 | $18.80 | 3,663,600 | — | — |
| 2017-03-24 | $17.74 | $18.80 | 4,956,400 | — | — |
| 2017-03-23 | $17.73 | $18.78 | 4,024,800 | — | — |
| 2017-03-22 | $17.74 | $18.80 | 4,803,200 | — | — |
| 2017-03-21 | $17.60 | $18.65 | 4,643,200 | — | — |
| 2017-03-20 | $17.83 | $18.90 | 2,812,400 | — | — |
| 2017-03-17 | $17.83 | $18.90 | 4,996,400 | — | — |
| 2017-03-16 | $17.86 | $18.93 | 4,559,600 | — | — |
| 2017-03-15 | $17.97 | $19.00 | 8,618,800 | — | — |
| 2017-03-14 | $17.74 | $18.76 | 3,487,600 | — | — |
| 2017-03-13 | $17.85 | $18.87 | 4,970,000 | — | — |
| 2017-03-10 | $17.64 | $18.65 | 2,656,400 | — | — |
| 2017-03-09 | $17.54 | $18.54 | 2,875,600 | — | — |
| 2017-03-08 | $17.59 | $18.60 | 3,728,400 | — | — |
| 2017-03-07 | $17.57 | $18.58 | 2,674,800 | — | — |
| 2017-03-06 | $17.53 | $18.54 | 3,656,000 | — | — |
| 2017-03-03 | $17.62 | $18.63 | 3,642,400 | — | — |
| 2017-03-02 | $17.62 | $18.63 | 3,262,000 | — | — |
| 2017-03-01 | $17.72 | $18.74 | 6,047,600 | — | — |
| 2017-02-28 | $17.30 | $18.30 | 5,386,000 | — | — |
| 2017-02-27 | $17.37 | $18.36 | 4,762,400 | — | — |
| 2017-02-24 | $17.55 | $18.55 | 5,253,600 | — | — |
| 2017-02-23 | $17.49 | $18.50 | 9,816,400 | — | — |
| 2017-02-22 | $17.46 | $18.46 | 3,237,200 | — | — |
| 2017-02-21 | $17.40 | $18.39 | 4,214,000 | — | — |
| 2017-02-17 | $17.37 | $18.36 | 4,413,200 | — | — |
| 2017-02-16 | $17.34 | $18.34 | 3,534,000 | — | — |
| 2017-02-15 | $17.25 | $18.24 | 5,854,400 | — | — |
| 2017-02-14 | $17.28 | $18.27 | 4,198,400 | — | — |
| 2017-02-13 | $17.24 | $18.23 | 4,273,200 | — | — |
| 2017-02-10 | $17.19 | $18.18 | 4,463,600 | — | — |
| 2017-02-09 | $17.07 | $18.05 | 5,292,800 | — | — |
| 2017-02-08 | $17.00 | $17.98 | 6,232,800 | — | — |
| 2017-02-07 | $16.82 | $17.79 | 5,561,200 | — | — |
| 2017-02-06 | $16.77 | $17.73 | 6,824,800 | — | — |
| 2017-02-03 | $16.87 | $17.83 | 5,703,600 | — | — |
| 2017-02-02 | $16.79 | $17.75 | 5,383,600 | — | — |
| 2017-02-01 | $16.65 | $17.61 | 5,969,200 | — | — |
| 2017-01-31 | $16.87 | $17.84 | 7,429,200 | — | — |
| 2017-01-30 | $16.75 | $17.71 | 5,277,200 | — | — |
| 2017-01-27 | $16.73 | $17.69 | 5,702,800 | — | — |
| 2017-01-26 | $16.66 | $17.62 | 5,505,600 | — | — |
| 2017-01-25 | $16.76 | $17.72 | 12,655,600 | — | — |
| 2017-01-24 | $17.19 | $18.18 | 8,990,000 | — | — |
| 2017-01-23 | $17.00 | $17.97 | 4,932,800 | — | — |
| 2017-01-20 | $17.15 | $18.13 | 4,756,400 | — | — |
| 2017-01-19 | $17.05 | $18.03 | 3,433,600 | — | — |
| 2017-01-18 | $17.07 | $18.05 | 3,242,800 | — | — |
| 2017-01-17 | $16.92 | $17.90 | 2,870,000 | — | — |
| 2017-01-13 | $17.03 | $18.00 | 3,366,800 | — | — |
| 2017-01-12 | $16.99 | $17.97 | 3,076,400 | — | — |
| 2017-01-11 | $16.96 | $17.93 | 3,008,800 | — | — |
| 2017-01-10 | $16.95 | $17.92 | 2,699,200 | — | — |
| 2017-01-09 | $16.84 | $17.81 | 2,836,000 | — | — |
| 2017-01-06 | $17.02 | $18.00 | 2,550,800 | — | — |
| 2017-01-05 | $16.89 | $17.86 | 3,368,000 | — | — |
| 2017-01-04 | $16.98 | $17.96 | 3,468,400 | — | — |
| 2017-01-03 | $16.86 | $17.82 | 3,305,200 | — | — |