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
- 2009-08-06 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 | $25.69 | $28.86 | 17,980,000 | — | — |
| 2017-12-28 | $26.04 | $29.26 | 13,641,000 | — | — |
| 2017-12-27 | $25.91 | $29.11 | 35,615,000 | — | — |
| 2017-12-26 | $25.81 | $29.00 | 22,256,000 | — | — |
| 2017-12-22 | $26.24 | $29.47 | 14,617,000 | — | — |
| 2017-12-21 | $26.15 | $29.38 | 17,758,000 | — | — |
| 2017-12-20 | $26.56 | $29.84 | 19,845,000 | — | — |
| 2017-12-19 | $26.37 | $29.63 | 19,094,000 | — | — |
| 2017-12-18 | $26.44 | $29.70 | 29,786,000 | — | — |
| 2017-12-15 | $26.57 | $29.66 | 45,091,000 | — | — |
| 2017-12-14 | $25.93 | $28.94 | 37,595,000 | — | — |
| 2017-12-13 | $26.20 | $29.24 | 26,943,000 | — | — |
| 2017-12-12 | $25.87 | $28.87 | 28,541,000 | — | — |
| 2017-12-11 | $26.00 | $29.01 | 34,941,000 | — | — |
| 2017-12-08 | $25.99 | $29.01 | 41,848,000 | — | — |
| 2017-12-07 | $26.39 | $29.45 | 79,282,000 | — | — |
| 2017-12-06 | $26.39 | $29.45 | 48,751,000 | — | — |
| 2017-12-05 | $26.17 | $29.20 | 38,117,000 | — | — |
| 2017-12-04 | $26.36 | $29.42 | 48,439,000 | — | — |
| 2017-12-01 | $27.16 | $30.31 | 47,729,000 | — | — |
| 2017-11-30 | $27.79 | $31.02 | 31,452,000 | — | — |
| 2017-11-29 | $27.15 | $30.30 | 47,231,000 | — | — |
| 2017-11-28 | $27.74 | $30.96 | 26,796,000 | — | — |
| 2017-11-27 | $28.46 | $31.76 | 26,230,000 | — | — |
| 2017-11-24 | $28.24 | $31.51 | 11,572,000 | — | — |
| 2017-11-22 | $27.54 | $30.73 | 18,642,000 | — | — |
| 2017-11-21 | $27.66 | $30.87 | 20,903,000 | — | — |
| 2017-11-20 | $27.49 | $30.68 | 28,639,000 | — | — |
| 2017-11-17 | $27.19 | $30.34 | 24,069,000 | — | — |
| 2017-11-16 | $27.21 | $30.37 | 31,000,000 | — | — |
| 2017-11-15 | $26.56 | $29.64 | 29,032,000 | — | — |
| 2017-11-14 | $26.33 | $29.38 | 19,718,000 | — | — |
| 2017-11-13 | $26.50 | $29.58 | 28,064,000 | — | — |
| 2017-11-10 | $26.50 | $29.57 | 20,338,000 | — | — |
| 2017-11-09 | $26.56 | $29.65 | 30,980,000 | — | — |
| 2017-11-08 | $27.24 | $30.40 | 30,254,000 | — | — |
| 2017-11-07 | $27.13 | $30.28 | 36,789,000 | — | — |
| 2017-11-06 | $27.75 | $30.97 | 78,088,000 | — | — |
| 2017-11-03 | $27.36 | $30.54 | 120,503,000 | — | — |
| 2017-11-02 | $25.95 | $28.96 | 67,196,000 | — | — |
| 2017-11-01 | $25.93 | $28.94 | 27,333,000 | — | — |
| 2017-10-31 | $26.39 | $29.45 | 32,845,000 | — | — |
| 2017-10-30 | $26.12 | $29.15 | 50,202,000 | — | — |
| 2017-10-27 | $25.29 | $28.22 | 44,753,000 | — | — |
| 2017-10-26 | $24.38 | $27.20 | 24,446,000 | — | — |
| 2017-10-25 | $24.58 | $27.43 | 20,955,000 | — | — |
| 2017-10-24 | $24.77 | $27.64 | 22,887,000 | — | — |
| 2017-10-23 | $24.43 | $27.26 | 23,418,000 | — | — |
| 2017-10-20 | $24.42 | $27.26 | 23,548,000 | — | — |
| 2017-10-19 | $24.43 | $27.26 | 25,844,000 | — | — |
| 2017-10-18 | $24.40 | $27.23 | 19,905,000 | — | — |
| 2017-10-17 | $24.26 | $27.08 | 26,965,000 | — | — |
| 2017-10-16 | $24.67 | $27.53 | 14,899,000 | — | — |
| 2017-10-13 | $24.80 | $27.67 | 15,257,000 | — | — |
| 2017-10-12 | $24.87 | $27.76 | 20,067,000 | — | — |
| 2017-10-11 | $25.04 | $27.95 | 26,603,000 | — | — |
| 2017-10-10 | $24.60 | $27.45 | 15,348,000 | — | — |
| 2017-10-09 | $24.64 | $27.50 | 16,551,000 | — | — |
| 2017-10-06 | $24.57 | $27.43 | 17,489,000 | — | — |
| 2017-10-05 | $24.37 | $27.19 | 22,811,000 | — | — |
| 2017-10-04 | $24.20 | $27.01 | 23,271,000 | — | — |
| 2017-10-03 | $23.95 | $26.73 | 25,611,000 | — | — |
| 2017-10-02 | $24.05 | $26.84 | 19,431,000 | — | — |
| 2017-09-29 | $24.25 | $27.07 | 17,319,000 | — | — |
| 2017-09-28 | $24.29 | $27.11 | 21,932,000 | — | — |
| 2017-09-27 | $24.06 | $26.85 | 26,489,000 | — | — |
| 2017-09-26 | $23.73 | $26.48 | 39,010,000 | — | — |
| 2017-09-25 | $23.55 | $26.28 | 38,692,000 | — | — |
| 2017-09-22 | $23.92 | $26.70 | 23,100,000 | — | — |
| 2017-09-21 | $24.04 | $26.83 | 28,620,000 | — | — |
| 2017-09-20 | $24.29 | $27.11 | 57,010,000 | — | — |
| 2017-09-19 | $24.98 | $27.87 | 22,088,000 | — | — |
| 2017-09-18 | $24.98 | $27.88 | 25,743,000 | — | — |
| 2017-09-15 | $25.06 | $27.85 | 50,066,000 | — | — |
| 2017-09-14 | $24.70 | $27.45 | 28,645,000 | — | — |
| 2017-09-13 | $24.62 | $27.37 | 29,664,000 | — | — |
| 2017-09-12 | $24.71 | $27.47 | 18,396,000 | — | — |
| 2017-09-11 | $24.77 | $27.54 | 16,878,000 | — | — |
| 2017-09-08 | $24.41 | $27.13 | 18,094,000 | — | — |
| 2017-09-07 | $24.66 | $27.40 | 16,088,000 | — | — |
| 2017-09-06 | $24.94 | $27.72 | 13,996,000 | — | — |
| 2017-09-05 | $24.91 | $27.68 | 24,306,000 | — | — |
| 2017-09-01 | $25.27 | $28.09 | 23,242,000 | — | — |
| 2017-08-31 | $25.21 | $28.02 | 29,491,000 | — | — |
| 2017-08-30 | $24.60 | $27.35 | 21,924,000 | — | — |
| 2017-08-29 | $24.17 | $26.87 | 33,536,000 | — | — |
| 2017-08-28 | $24.33 | $27.04 | 34,174,000 | — | — |
| 2017-08-25 | $24.56 | $27.30 | 69,099,000 | — | — |
| 2017-08-24 | $25.50 | $28.35 | 52,119,000 | — | — |
| 2017-08-23 | $25.69 | $28.56 | 27,928,000 | — | — |
| 2017-08-22 | $25.52 | $28.36 | 26,917,000 | — | — |
| 2017-08-21 | $24.96 | $27.75 | 20,693,000 | — | — |
| 2017-08-18 | $24.94 | $27.72 | 20,126,000 | — | — |
| 2017-08-17 | $24.70 | $27.45 | 22,793,000 | — | — |
| 2017-08-16 | $25.34 | $28.17 | 15,394,000 | — | — |
| 2017-08-15 | $25.37 | $28.20 | 20,942,000 | — | — |
| 2017-08-14 | $25.09 | $27.89 | 16,736,000 | — | — |
| 2017-08-11 | $24.42 | $27.14 | 16,976,000 | — | — |
| 2017-08-10 | $24.07 | $26.75 | 29,033,000 | — | — |
| 2017-08-09 | $24.92 | $27.70 | 21,256,000 | — | — |
| 2017-08-08 | $25.14 | $27.94 | 20,439,000 | — | — |
| 2017-08-07 | $25.24 | $28.06 | 18,730,000 | — | — |
| 2017-08-04 | $24.92 | $27.70 | 13,454,000 | — | — |
| 2017-08-03 | $25.03 | $27.82 | 23,447,000 | — | — |
| 2017-08-02 | $25.34 | $28.16 | 36,970,000 | — | — |
| 2017-08-01 | $24.84 | $27.61 | 17,582,000 | — | — |
| 2017-07-31 | $24.67 | $27.42 | 18,902,000 | — | — |
| 2017-07-28 | $25.04 | $27.83 | 31,919,000 | — | — |
| 2017-07-27 | $25.09 | $27.89 | 32,010,000 | — | — |
| 2017-07-26 | $25.70 | $28.57 | 19,971,000 | — | — |
| 2017-07-25 | $25.43 | $28.27 | 16,123,000 | — | — |
| 2017-07-24 | $25.30 | $28.12 | 13,638,000 | — | — |
| 2017-07-21 | $25.31 | $28.13 | 15,504,000 | — | — |
| 2017-07-20 | $25.34 | $28.17 | 12,135,000 | — | — |
| 2017-07-19 | $25.44 | $28.28 | 25,526,000 | — | — |
| 2017-07-18 | $25.09 | $27.89 | 13,003,000 | — | — |
| 2017-07-17 | $24.90 | $27.68 | 18,746,000 | — | — |
| 2017-07-14 | $25.03 | $27.82 | 14,417,000 | — | — |
| 2017-07-13 | $24.73 | $27.49 | 20,400,000 | — | — |
| 2017-07-12 | $24.64 | $27.39 | 27,710,000 | — | — |
| 2017-07-11 | $24.09 | $26.77 | 20,502,000 | — | — |
| 2017-07-10 | $24.18 | $26.87 | 22,499,000 | — | — |
| 2017-07-07 | $23.96 | $26.63 | 24,731,000 | — | — |
| 2017-07-06 | $23.50 | $26.12 | 26,334,000 | — | — |
| 2017-07-05 | $23.16 | $25.74 | 29,699,000 | — | — |
| 2017-07-03 | $22.98 | $25.54 | 21,123,000 | — | — |
| 2017-06-30 | $23.31 | $25.90 | 26,534,000 | — | — |
| 2017-06-29 | $23.40 | $26.01 | 34,513,000 | — | — |
| 2017-06-28 | $24.11 | $26.79 | 24,533,000 | — | — |
| 2017-06-27 | $23.53 | $26.16 | 33,582,000 | — | — |
| 2017-06-26 | $24.28 | $26.98 | 32,103,000 | — | — |
| 2017-06-23 | $24.53 | $27.26 | 34,985,000 | — | — |
| 2017-06-22 | $24.40 | $27.13 | 18,666,000 | — | — |
| 2017-06-21 | $24.51 | $27.25 | 34,998,000 | — | — |
| 2017-06-20 | $24.00 | $26.67 | 24,429,000 | — | — |
| 2017-06-19 | $24.12 | $26.80 | 28,519,000 | — | — |
| 2017-06-16 | $23.63 | $26.26 | 35,819,000 | — | — |
| 2017-06-15 | $23.80 | $26.45 | 27,527,000 | — | — |
| 2017-06-14 | $24.05 | $26.62 | 34,509,000 | — | — |
| 2017-06-13 | $24.29 | $26.89 | 30,853,000 | — | — |
| 2017-06-12 | $24.27 | $26.86 | 54,872,000 | — | — |
| 2017-06-09 | $24.33 | $26.93 | 58,191,000 | — | — |
| 2017-06-08 | $25.50 | $28.22 | 28,273,000 | — | — |
| 2017-06-07 | $25.43 | $28.14 | 29,290,000 | — | — |
| 2017-06-06 | $25.39 | $28.10 | 29,653,000 | — | — |
| 2017-06-05 | $25.22 | $27.91 | 39,532,000 | — | — |
| 2017-06-02 | $25.45 | $28.17 | 108,613,000 | — | — |
| 2017-06-01 | $23.46 | $25.96 | 63,774,000 | — | — |
| 2017-05-31 | $23.95 | $26.51 | 44,830,000 | — | — |
| 2017-05-30 | $23.98 | $26.54 | 29,364,000 | — | — |
| 2017-05-26 | $24.12 | $26.70 | 13,120,000 | — | — |
| 2017-05-25 | $24.09 | $26.66 | 19,010,000 | — | — |
| 2017-05-24 | $23.96 | $26.52 | 16,392,000 | — | — |
| 2017-05-23 | $23.65 | $26.18 | 13,696,000 | — | — |
| 2017-05-22 | $23.84 | $26.38 | 20,419,000 | — | — |
| 2017-05-19 | $23.41 | $25.91 | 35,812,000 | — | — |
| 2017-05-18 | $23.77 | $26.30 | 30,699,000 | — | — |
| 2017-05-17 | $23.12 | $25.59 | 31,447,000 | — | — |
| 2017-05-16 | $24.07 | $26.64 | 18,128,000 | — | — |
| 2017-05-15 | $23.90 | $26.46 | 29,172,000 | — | — |
| 2017-05-12 | $23.60 | $26.12 | 25,852,000 | — | — |
| 2017-05-11 | $23.11 | $25.58 | 14,823,000 | — | — |
| 2017-05-10 | $23.13 | $25.60 | 24,433,000 | — | — |
| 2017-05-09 | $22.85 | $25.29 | 19,261,000 | — | — |
| 2017-05-08 | $22.51 | $24.91 | 17,448,000 | — | — |
| 2017-05-05 | $22.65 | $25.06 | 23,128,000 | — | — |
| 2017-05-04 | $22.34 | $24.73 | 16,245,000 | — | — |
| 2017-05-03 | $22.49 | $24.89 | 18,002,000 | — | — |
| 2017-05-02 | $22.55 | $24.95 | 27,277,000 | — | — |
| 2017-05-01 | $22.13 | $24.50 | 15,339,000 | — | — |
| 2017-04-28 | $22.08 | $24.44 | 16,490,000 | — | — |
| 2017-04-27 | $22.31 | $24.69 | 11,850,000 | — | — |
| 2017-04-26 | $22.17 | $24.54 | 14,726,000 | — | — |
| 2017-04-25 | $22.32 | $24.70 | 14,848,000 | — | — |
| 2017-04-24 | $22.12 | $24.49 | 17,531,000 | — | — |
| 2017-04-21 | $21.77 | $24.09 | 14,683,000 | — | — |
| 2017-04-20 | $21.82 | $24.15 | 16,916,000 | — | — |
| 2017-04-19 | $21.36 | $23.64 | 12,081,000 | — | — |
| 2017-04-18 | $21.31 | $23.59 | 8,486,000 | — | — |
| 2017-04-17 | $21.39 | $23.67 | 14,507,000 | — | — |
| 2017-04-13 | $21.13 | $23.39 | 42,579,000 | — | — |
| 2017-04-12 | $20.92 | $23.15 | 61,026,000 | — | — |
| 2017-04-11 | $21.75 | $24.08 | 22,219,000 | — | — |
| 2017-04-10 | $21.80 | $24.13 | 17,994,000 | — | — |
| 2017-04-07 | $21.83 | $24.16 | 16,412,000 | — | — |
| 2017-04-06 | $21.75 | $24.07 | 14,615,000 | — | — |
| 2017-04-05 | $21.71 | $24.03 | 15,690,000 | — | — |
| 2017-04-04 | $21.90 | $24.23 | 12,634,000 | — | — |
| 2017-04-03 | $21.88 | $24.22 | 19,210,000 | — | — |
| 2017-03-31 | $21.90 | $24.23 | 25,897,000 | — | — |
| 2017-03-30 | $22.00 | $24.35 | 34,168,000 | — | — |
| 2017-03-29 | $22.13 | $24.49 | 15,927,000 | — | — |
| 2017-03-28 | $22.09 | $24.45 | 17,929,000 | — | — |
| 2017-03-27 | $21.91 | $24.24 | 15,358,000 | — | — |
| 2017-03-24 | $21.90 | $24.24 | 23,794,000 | — | — |
| 2017-03-23 | $21.69 | $24.00 | 19,223,000 | — | — |
| 2017-03-22 | $21.74 | $24.06 | 19,131,000 | — | — |
| 2017-03-21 | $21.60 | $23.91 | 30,557,000 | — | — |
| 2017-03-20 | $22.12 | $24.49 | 17,215,000 | — | — |
| 2017-03-17 | $22.12 | $24.48 | 51,635,000 | — | — |
| 2017-03-16 | $22.24 | $24.61 | 27,835,000 | — | — |
| 2017-03-15 | $22.59 | $24.89 | 20,727,000 | — | — |
| 2017-03-14 | $22.43 | $24.72 | 22,165,000 | — | — |
| 2017-03-13 | $22.65 | $24.95 | 26,669,000 | — | — |
| 2017-03-10 | $22.64 | $24.94 | 39,430,000 | — | — |
| 2017-03-09 | $22.20 | $24.46 | 25,675,000 | — | — |
| 2017-03-08 | $21.96 | $24.20 | 24,532,000 | — | — |
| 2017-03-07 | $21.92 | $24.16 | 29,129,000 | — | — |
| 2017-03-06 | $21.79 | $24.01 | 22,771,000 | — | — |
| 2017-03-03 | $21.83 | $24.05 | 30,747,000 | — | — |
| 2017-03-02 | $21.73 | $23.94 | 71,171,000 | — | — |
| 2017-03-01 | $21.51 | $23.70 | 51,155,000 | — | — |
| 2017-02-28 | $21.09 | $23.24 | 27,548,000 | — | — |
| 2017-02-27 | $21.33 | $23.50 | 26,991,000 | — | — |
| 2017-02-24 | $21.04 | $23.18 | 27,651,000 | — | — |
| 2017-02-23 | $21.06 | $23.20 | 29,364,000 | — | — |
| 2017-02-22 | $21.42 | $23.60 | 23,949,000 | — | — |
| 2017-02-21 | $21.28 | $23.44 | 30,333,000 | — | — |
| 2017-02-17 | $21.04 | $23.18 | 30,945,000 | — | — |
| 2017-02-16 | $20.82 | $22.94 | 17,188,000 | — | — |
| 2017-02-15 | $20.60 | $22.70 | 17,088,000 | — | — |
| 2017-02-14 | $20.53 | $22.62 | 17,357,000 | — | — |
| 2017-02-13 | $20.67 | $22.78 | 12,463,000 | — | — |
| 2017-02-10 | $20.55 | $22.64 | 23,842,000 | — | — |
| 2017-02-09 | $20.53 | $22.62 | 27,519,000 | — | — |
| 2017-02-08 | $20.69 | $22.79 | 21,069,000 | — | — |
| 2017-02-07 | $20.59 | $22.69 | 22,840,000 | — | — |
| 2017-02-06 | $20.66 | $22.76 | 18,716,000 | — | — |
| 2017-02-03 | $20.62 | $22.71 | 24,367,000 | — | — |
| 2017-02-02 | $20.41 | $22.48 | 22,712,000 | — | — |
| 2017-02-01 | $20.37 | $22.44 | 31,184,000 | — | — |
| 2017-01-31 | $19.95 | $21.98 | 26,749,000 | — | — |
| 2017-01-30 | $20.32 | $22.39 | 33,234,000 | — | — |
| 2017-01-27 | $20.57 | $22.66 | 25,780,000 | — | — |
| 2017-01-26 | $20.42 | $22.50 | 38,820,000 | — | — |
| 2017-01-25 | $20.25 | $22.31 | 60,888,000 | — | — |
| 2017-01-24 | $19.78 | $21.79 | 62,008,000 | — | — |
| 2017-01-23 | $19.10 | $21.04 | 33,394,000 | — | — |
| 2017-01-20 | $19.11 | $21.05 | 57,623,000 | — | — |
| 2017-01-19 | $18.56 | $20.44 | 45,718,000 | — | — |
| 2017-01-18 | $18.50 | $20.39 | 35,642,000 | — | — |
| 2017-01-17 | $17.91 | $19.73 | 26,316,000 | — | — |
| 2017-01-13 | $18.05 | $19.88 | 20,902,000 | — | — |
| 2017-01-12 | $17.89 | $19.71 | 23,137,000 | — | — |
| 2017-01-11 | $17.94 | $19.77 | 18,787,000 | — | — |
| 2017-01-10 | $18.06 | $19.89 | 30,181,000 | — | — |
| 2017-01-09 | $17.70 | $19.50 | 20,265,000 | — | — |
| 2017-01-06 | $17.66 | $19.46 | 23,142,000 | — | — |
| 2017-01-05 | $17.43 | $19.20 | 24,861,000 | — | — |
| 2017-01-04 | $17.71 | $19.51 | 23,965,000 | — | — |
| 2017-01-03 | $17.83 | $19.65 | 32,098,000 | — | — |