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
- 1999-11-29 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 | $24.14 | $35.92 | 1,329,200 | — | — |
| 2017-12-28 | $24.51 | $36.47 | 864,600 | — | — |
| 2017-12-27 | $24.58 | $36.57 | 650,300 | — | — |
| 2017-12-26 | $24.91 | $37.06 | 820,300 | — | — |
| 2017-12-22 | $24.62 | $36.63 | 736,700 | — | — |
| 2017-12-21 | $24.56 | $36.54 | 1,159,800 | — | — |
| 2017-12-20 | $24.74 | $36.81 | 2,541,500 | — | — |
| 2017-12-19 | $24.74 | $36.81 | 2,320,600 | — | — |
| 2017-12-18 | $24.54 | $36.51 | 1,611,900 | — | — |
| 2017-12-15 | $23.49 | $34.95 | 2,781,400 | — | — |
| 2017-12-14 | $23.16 | $34.46 | 1,555,200 | — | — |
| 2017-12-13 | $23.54 | $35.02 | 1,821,500 | — | — |
| 2017-12-12 | $23.26 | $34.61 | 1,776,700 | — | — |
| 2017-12-11 | $23.42 | $34.85 | 1,668,800 | — | — |
| 2017-12-08 | $22.60 | $33.63 | 1,295,900 | — | — |
| 2017-12-07 | $22.22 | $33.06 | 1,876,800 | — | — |
| 2017-12-06 | $21.79 | $32.42 | 2,300,200 | — | — |
| 2017-12-05 | $22.12 | $32.91 | 2,357,400 | — | — |
| 2017-12-04 | $22.85 | $34.00 | 1,596,100 | — | — |
| 2017-12-01 | $22.69 | $33.76 | 2,838,900 | — | — |
| 2017-11-30 | $22.77 | $33.88 | 2,748,400 | — | — |
| 2017-11-29 | $22.64 | $33.69 | 1,909,300 | — | — |
| 2017-11-28 | $22.39 | $33.31 | 1,805,400 | — | — |
| 2017-11-27 | $22.36 | $33.27 | 1,236,800 | — | — |
| 2017-11-24 | $22.32 | $33.21 | 728,800 | — | — |
| 2017-11-22 | $22.47 | $33.43 | 2,387,900 | — | — |
| 2017-11-21 | $22.13 | $32.93 | 2,037,400 | — | — |
| 2017-11-20 | $21.88 | $32.55 | 1,489,900 | — | — |
| 2017-11-17 | $21.93 | $32.63 | 3,232,600 | — | — |
| 2017-11-16 | $21.89 | $32.57 | 2,297,700 | — | — |
| 2017-11-15 | $21.36 | $31.78 | 2,792,700 | — | — |
| 2017-11-14 | $21.63 | $32.18 | 3,657,500 | — | — |
| 2017-11-13 | $22.44 | $33.39 | 3,855,400 | — | — |
| 2017-11-10 | $22.02 | $32.76 | 6,803,200 | — | — |
| 2017-11-09 | $23.89 | $35.54 | 4,795,000 | — | — |
| 2017-11-08 | $23.80 | $35.41 | 14,981,500 | — | — |
| 2017-11-07 | $25.47 | $37.90 | 1,176,900 | — | — |
| 2017-11-06 | $25.84 | $38.45 | 734,100 | — | — |
| 2017-11-03 | $25.78 | $38.36 | 1,800,600 | — | — |
| 2017-11-02 | $25.67 | $38.19 | 2,058,000 | — | — |
| 2017-11-01 | $25.12 | $37.37 | 2,413,400 | — | — |
| 2017-10-31 | $25.18 | $37.46 | 2,559,400 | — | — |
| 2017-10-30 | $24.49 | $36.44 | 1,426,700 | — | — |
| 2017-10-27 | $24.84 | $36.96 | 1,503,600 | — | — |
| 2017-10-26 | $24.81 | $36.91 | 1,481,200 | — | — |
| 2017-10-25 | $24.59 | $36.59 | 1,683,800 | — | — |
| 2017-10-24 | $24.72 | $36.78 | 3,738,600 | — | — |
| 2017-10-23 | $23.92 | $35.59 | 2,093,500 | — | — |
| 2017-10-20 | $24.62 | $36.63 | 1,105,900 | — | — |
| 2017-10-19 | $24.06 | $35.80 | 1,670,000 | — | — |
| 2017-10-18 | $24.46 | $36.39 | 1,308,300 | — | — |
| 2017-10-17 | $24.48 | $36.42 | 1,695,000 | — | — |
| 2017-10-16 | $24.95 | $37.12 | 2,181,800 | — | — |
| 2017-10-13 | $24.85 | $36.97 | 2,313,800 | — | — |
| 2017-10-12 | $24.31 | $36.17 | 2,982,400 | — | — |
| 2017-10-11 | $24.04 | $35.77 | 934,400 | — | — |
| 2017-10-10 | $24.01 | $35.72 | 1,360,900 | — | — |
| 2017-10-09 | $23.94 | $35.62 | 1,361,900 | — | — |
| 2017-10-06 | $24.67 | $36.71 | 2,882,500 | — | — |
| 2017-10-05 | $25.19 | $37.48 | 2,935,400 | — | — |
| 2017-10-04 | $25.16 | $37.43 | 2,007,400 | — | — |
| 2017-10-03 | $25.07 | $37.30 | 2,534,800 | — | — |
| 2017-10-02 | $24.71 | $36.76 | 2,022,000 | — | — |
| 2017-09-29 | $23.90 | $35.56 | 1,178,200 | — | — |
| 2017-09-28 | $23.59 | $35.10 | 1,729,000 | — | — |
| 2017-09-27 | $23.46 | $34.91 | 1,576,900 | — | — |
| 2017-09-26 | $23.13 | $34.41 | 2,020,200 | — | — |
| 2017-09-25 | $23.16 | $34.46 | 2,014,700 | — | — |
| 2017-09-22 | $22.90 | $34.07 | 1,472,900 | — | — |
| 2017-09-21 | $22.74 | $33.83 | 1,731,100 | — | — |
| 2017-09-20 | $22.72 | $33.80 | 1,394,900 | — | — |
| 2017-09-19 | $22.57 | $33.58 | 1,966,000 | — | — |
| 2017-09-18 | $22.80 | $33.92 | 3,183,200 | — | — |
| 2017-09-15 | $23.26 | $34.61 | 3,039,200 | — | — |
| 2017-09-14 | $22.38 | $33.30 | 2,760,100 | — | — |
| 2017-09-13 | $22.54 | $33.54 | 1,846,800 | — | — |
| 2017-09-12 | $22.31 | $33.19 | 2,956,100 | — | — |
| 2017-09-11 | $22.16 | $32.97 | 3,755,700 | — | — |
| 2017-09-08 | $20.51 | $30.52 | 1,766,700 | — | — |
| 2017-09-07 | $21.15 | $31.47 | 1,248,000 | — | — |
| 2017-09-06 | $21.05 | $31.32 | 1,474,100 | — | — |
| 2017-09-05 | $20.97 | $31.20 | 2,076,100 | — | — |
| 2017-09-01 | $21.59 | $32.12 | 1,793,500 | — | — |
| 2017-08-31 | $20.83 | $30.99 | 1,205,600 | — | — |
| 2017-08-30 | $20.82 | $30.98 | 1,698,600 | — | — |
| 2017-08-29 | $20.40 | $30.35 | 2,099,800 | — | — |
| 2017-08-28 | $19.99 | $29.74 | 1,707,300 | — | — |
| 2017-08-25 | $20.50 | $30.50 | 1,504,100 | — | — |
| 2017-08-24 | $20.77 | $30.90 | 2,017,200 | — | — |
| 2017-08-23 | $20.54 | $30.56 | 1,896,300 | — | — |
| 2017-08-22 | $20.34 | $30.26 | 4,843,300 | — | — |
| 2017-08-21 | $18.54 | $27.58 | 1,258,800 | — | — |
| 2017-08-18 | $18.57 | $27.63 | 1,651,100 | — | — |
| 2017-08-17 | $18.11 | $26.95 | 1,335,000 | — | — |
| 2017-08-16 | $18.48 | $27.50 | 983,900 | — | — |
| 2017-08-15 | $18.05 | $26.86 | 893,400 | — | — |
| 2017-08-14 | $18.08 | $26.90 | 786,900 | — | — |
| 2017-08-11 | $17.89 | $26.62 | 1,218,600 | — | — |
| 2017-08-10 | $18.03 | $26.83 | 1,493,800 | — | — |
| 2017-08-09 | $18.42 | $27.41 | 1,144,800 | — | — |
| 2017-08-08 | $18.59 | $27.66 | 1,360,200 | — | — |
| 2017-08-07 | $18.96 | $28.21 | 1,175,300 | — | — |
| 2017-08-04 | $18.55 | $27.60 | 863,500 | — | — |
| 2017-08-03 | $18.45 | $27.45 | 781,900 | — | — |
| 2017-08-02 | $18.47 | $27.48 | 1,326,100 | — | — |
| 2017-08-01 | $18.38 | $27.35 | 1,871,200 | — | — |
| 2017-07-31 | $18.94 | $28.18 | 1,598,500 | — | — |
| 2017-07-28 | $18.93 | $28.17 | 2,138,500 | — | — |
| 2017-07-27 | $19.15 | $28.49 | 2,895,700 | — | — |
| 2017-07-26 | $18.74 | $27.88 | 4,209,500 | — | — |
| 2017-07-25 | $19.11 | $28.43 | 5,973,800 | — | — |
| 2017-07-24 | $17.14 | $25.50 | 2,791,000 | — | — |
| 2017-07-21 | $17.31 | $25.75 | 1,532,100 | — | — |
| 2017-07-20 | $17.93 | $26.68 | 1,553,500 | — | — |
| 2017-07-19 | $17.82 | $26.51 | 2,570,800 | — | — |
| 2017-07-18 | $17.56 | $26.13 | 2,023,100 | — | — |
| 2017-07-17 | $17.93 | $26.68 | 1,725,800 | — | — |
| 2017-07-14 | $17.54 | $26.10 | 1,036,100 | — | — |
| 2017-07-13 | $17.75 | $26.41 | 2,151,500 | — | — |
| 2017-07-12 | $17.79 | $26.47 | 1,274,600 | — | — |
| 2017-07-11 | $17.63 | $26.23 | 1,310,100 | — | — |
| 2017-07-10 | $17.09 | $25.43 | 1,103,100 | — | — |
| 2017-07-07 | $16.93 | $25.19 | 1,560,100 | — | — |
| 2017-07-06 | $17.22 | $25.62 | 1,658,500 | — | — |
| 2017-07-05 | $17.63 | $26.23 | 1,983,100 | — | — |
| 2017-07-03 | $17.50 | $26.04 | 1,286,200 | — | — |
| 2017-06-30 | $17.01 | $25.31 | 2,080,200 | — | — |
| 2017-06-29 | $17.15 | $25.52 | 4,286,600 | — | — |
| 2017-06-28 | $16.82 | $25.03 | 2,717,500 | — | — |
| 2017-06-27 | $16.23 | $24.15 | 2,575,700 | — | — |
| 2017-06-26 | $16.64 | $24.76 | 1,255,800 | — | — |
| 2017-06-23 | $16.82 | $25.03 | 2,001,400 | — | — |
| 2017-06-22 | $16.54 | $24.61 | 1,684,200 | — | — |
| 2017-06-21 | $15.93 | $23.70 | 1,214,400 | — | — |
| 2017-06-20 | $16.13 | $24.00 | 1,137,300 | — | — |
| 2017-06-19 | $16.27 | $24.21 | 1,156,600 | — | — |
| 2017-06-16 | $16.28 | $24.22 | 2,372,700 | — | — |
| 2017-06-15 | $16.26 | $24.19 | 1,363,300 | — | — |
| 2017-06-14 | $17.24 | $25.65 | 2,365,900 | — | — |
| 2017-06-13 | $17.52 | $26.07 | 1,823,200 | — | — |
| 2017-06-12 | $17.34 | $25.80 | 1,981,600 | — | — |
| 2017-06-09 | $16.93 | $25.19 | 1,792,900 | — | — |
| 2017-06-08 | $16.94 | $25.20 | 1,718,400 | — | — |
| 2017-06-07 | $16.32 | $24.28 | 2,117,000 | — | — |
| 2017-06-06 | $16.58 | $24.67 | 1,941,600 | — | — |
| 2017-06-05 | $16.38 | $24.37 | 2,219,800 | — | — |
| 2017-06-02 | $15.84 | $23.57 | 1,197,400 | — | — |
| 2017-06-01 | $15.91 | $23.67 | 1,337,800 | — | — |
| 2017-05-31 | $15.43 | $22.96 | 1,818,900 | — | — |
| 2017-05-30 | $15.88 | $23.63 | 1,469,200 | — | — |
| 2017-05-26 | $15.93 | $23.70 | 1,559,700 | — | — |
| 2017-05-25 | $16.08 | $23.92 | 1,395,100 | — | — |
| 2017-05-24 | $16.15 | $24.03 | 2,057,600 | — | — |
| 2017-05-23 | $16.49 | $24.53 | 2,297,900 | — | — |
| 2017-05-22 | $15.81 | $23.52 | 1,980,200 | — | — |
| 2017-05-19 | $15.76 | $23.45 | 3,437,200 | — | — |
| 2017-05-18 | $14.89 | $22.15 | 2,132,100 | — | — |
| 2017-05-17 | $15.09 | $22.45 | 2,288,300 | — | — |
| 2017-05-16 | $15.53 | $23.11 | 1,668,900 | — | — |
| 2017-05-15 | $15.46 | $23.00 | 2,101,000 | — | — |
| 2017-05-12 | $15.33 | $22.81 | 2,347,400 | — | — |
| 2017-05-11 | $15.59 | $23.20 | 1,855,200 | — | — |
| 2017-05-10 | $16.09 | $23.94 | 1,977,600 | — | — |
| 2017-05-09 | $16.11 | $23.97 | 1,702,900 | — | — |
| 2017-05-08 | $16.57 | $24.65 | 1,637,000 | — | — |
| 2017-05-05 | $16.92 | $25.17 | 1,617,500 | — | — |
| 2017-05-04 | $16.62 | $24.73 | 2,838,800 | — | — |
| 2017-05-03 | $16.95 | $25.22 | 3,168,700 | — | — |
| 2017-05-02 | $18.16 | $27.02 | 1,538,400 | — | — |
| 2017-05-01 | $18.42 | $27.41 | 1,536,100 | — | — |
| 2017-04-28 | $18.35 | $27.30 | 2,443,400 | — | — |
| 2017-04-27 | $18.56 | $27.61 | 2,210,200 | — | — |
| 2017-04-26 | $18.95 | $28.19 | 5,176,100 | — | — |
| 2017-04-25 | $19.89 | $29.59 | 7,739,900 | — | — |
| 2017-04-24 | $18.10 | $26.93 | 4,256,900 | — | — |
| 2017-04-21 | $17.10 | $25.44 | 2,274,800 | — | — |
| 2017-04-20 | $17.11 | $25.46 | 2,601,900 | — | — |
| 2017-04-19 | $16.82 | $25.03 | 2,656,200 | — | — |
| 2017-04-18 | $16.92 | $25.17 | 2,228,900 | — | — |
| 2017-04-17 | $16.94 | $25.20 | 1,739,900 | — | — |
| 2017-04-13 | $17.14 | $25.50 | 2,922,600 | — | — |
| 2017-04-12 | $17.79 | $26.47 | 2,550,200 | — | — |
| 2017-04-11 | $18.51 | $27.54 | 1,687,800 | — | — |
| 2017-04-10 | $18.23 | $27.12 | 1,654,900 | — | — |
| 2017-04-07 | $18.21 | $27.09 | 2,022,600 | — | — |
| 2017-04-06 | $17.74 | $26.39 | 1,326,500 | — | — |
| 2017-04-05 | $17.51 | $26.05 | 2,651,800 | — | — |
| 2017-04-04 | $18.05 | $26.86 | 2,348,300 | — | — |
| 2017-04-03 | $17.52 | $26.07 | 1,890,000 | — | — |
| 2017-03-31 | $17.96 | $26.72 | 1,406,000 | — | — |
| 2017-03-30 | $17.95 | $26.71 | 2,452,800 | — | — |
| 2017-03-29 | $17.58 | $26.16 | 1,634,300 | — | — |
| 2017-03-28 | $17.55 | $26.11 | 2,193,100 | — | — |
| 2017-03-27 | $17.02 | $25.32 | 3,074,400 | — | — |
| 2017-03-24 | $17.27 | $25.70 | 2,646,200 | — | — |
| 2017-03-23 | $17.30 | $25.74 | 3,252,100 | — | — |
| 2017-03-22 | $17.38 | $25.86 | 3,120,700 | — | — |
| 2017-03-21 | $17.08 | $25.41 | 3,272,700 | — | — |
| 2017-03-20 | $17.56 | $26.13 | 2,067,500 | — | — |
| 2017-03-17 | $18.02 | $26.81 | 4,594,800 | — | — |
| 2017-03-16 | $18.13 | $26.97 | 3,731,500 | — | — |
| 2017-03-15 | $17.75 | $26.41 | 3,320,600 | — | — |
| 2017-03-14 | $17.42 | $25.92 | 1,724,600 | — | — |
| 2017-03-13 | $17.46 | $25.98 | 1,674,800 | — | — |
| 2017-03-10 | $17.37 | $25.84 | 2,357,800 | — | — |
| 2017-03-09 | $17.32 | $25.77 | 2,897,300 | — | — |
| 2017-03-08 | $17.75 | $26.41 | 2,350,700 | — | — |
| 2017-03-07 | $17.72 | $26.36 | 2,066,200 | — | — |
| 2017-03-06 | $18.61 | $27.69 | 2,265,500 | — | — |
| 2017-03-03 | $19.06 | $28.36 | 2,743,600 | — | — |
| 2017-03-02 | $18.98 | $28.24 | 2,245,900 | — | — |
| 2017-03-01 | $19.94 | $29.67 | 1,936,900 | — | — |
| 2017-02-28 | $19.21 | $28.58 | 1,620,000 | — | — |
| 2017-02-27 | $19.63 | $29.21 | 2,122,900 | — | — |
| 2017-02-24 | $19.26 | $28.66 | 2,207,800 | — | — |
| 2017-02-23 | $19.28 | $28.69 | 2,665,800 | — | — |
| 2017-02-22 | $19.72 | $29.34 | 2,158,800 | — | — |
| 2017-02-21 | $20.59 | $30.63 | 1,836,000 | — | — |
| 2017-02-17 | $20.14 | $29.97 | 1,831,000 | — | — |
| 2017-02-16 | $20.59 | $30.63 | 1,933,900 | — | — |
| 2017-02-15 | $21.20 | $31.54 | 3,057,300 | — | — |
| 2017-02-14 | $21.54 | $32.05 | 2,340,400 | — | — |
| 2017-02-13 | $21.80 | $32.44 | 3,155,900 | — | — |
| 2017-02-10 | $21.03 | $31.29 | 1,640,200 | — | — |
| 2017-02-09 | $21.11 | $31.41 | 2,710,100 | — | — |
| 2017-02-08 | $20.40 | $30.35 | 2,667,200 | — | — |
| 2017-02-07 | $20.58 | $30.62 | 2,904,900 | — | — |
| 2017-02-06 | $21.21 | $31.56 | 2,288,400 | — | — |
| 2017-02-03 | $21.65 | $32.21 | 1,709,400 | — | — |
| 2017-02-02 | $21.60 | $32.14 | 3,188,800 | — | — |
| 2017-02-01 | $21.62 | $32.17 | 3,254,400 | — | — |
| 2017-01-31 | $21.73 | $32.33 | 3,186,200 | — | — |
| 2017-01-30 | $21.47 | $31.94 | 3,413,700 | — | — |
| 2017-01-27 | $21.83 | $32.48 | 4,200,800 | — | — |
| 2017-01-26 | $21.50 | $31.99 | 6,150,900 | — | — |
| 2017-01-25 | $21.88 | $32.55 | 10,934,700 | — | — |
| 2017-01-24 | $22.28 | $33.15 | 20,764,200 | — | — |
| 2017-01-23 | $16.99 | $25.28 | 3,616,600 | — | — |
| 2017-01-20 | $17.06 | $25.38 | 4,446,500 | — | — |
| 2017-01-19 | $16.70 | $24.85 | 3,132,900 | — | — |
| 2017-01-18 | $17.08 | $25.41 | 1,841,500 | — | — |
| 2017-01-17 | $16.56 | $24.64 | 921,800 | — | — |
| 2017-01-13 | $16.41 | $24.42 | 1,069,700 | — | — |
| 2017-01-12 | $16.37 | $24.36 | 3,204,900 | — | — |
| 2017-01-11 | $16.18 | $24.07 | 2,150,200 | — | — |
| 2017-01-10 | $16.51 | $24.56 | 1,885,000 | — | — |
| 2017-01-09 | $16.15 | $24.03 | 1,331,700 | — | — |
| 2017-01-06 | $16.08 | $23.92 | 1,965,200 | — | — |
| 2017-01-05 | $16.63 | $24.74 | 1,762,200 | — | — |
| 2017-01-04 | $17.32 | $25.77 | 1,653,500 | — | — |
| 2017-01-03 | $16.30 | $24.25 | 1,165,000 | — | — |