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
- 1990-03-26 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 | $26.51 | $37.53 | 945,600 | — | — |
| 2017-12-28 | $26.32 | $37.26 | 614,100 | — | — |
| 2017-12-27 | $26.43 | $37.41 | 831,400 | — | — |
| 2017-12-26 | $26.27 | $37.19 | 1,201,500 | — | — |
| 2017-12-22 | $26.25 | $37.16 | 1,088,000 | — | — |
| 2017-12-21 | $27.24 | $38.56 | 1,398,300 | — | — |
| 2017-12-20 | $26.68 | $37.77 | 1,680,700 | — | — |
| 2017-12-19 | $26.06 | $36.89 | 1,203,200 | — | — |
| 2017-12-18 | $26.48 | $37.48 | 1,981,000 | — | — |
| 2017-12-15 | $26.67 | $37.75 | 1,687,200 | — | — |
| 2017-12-14 | $27.05 | $38.29 | 617,300 | — | — |
| 2017-12-13 | $27.15 | $38.43 | 1,156,800 | — | — |
| 2017-12-12 | $27.04 | $38.28 | 683,400 | — | — |
| 2017-12-11 | $27.40 | $38.79 | 1,078,000 | — | — |
| 2017-12-08 | $26.67 | $37.75 | 1,657,900 | — | — |
| 2017-12-07 | $27.69 | $39.20 | 1,130,300 | — | — |
| 2017-12-06 | $27.32 | $38.67 | 1,076,100 | — | — |
| 2017-12-05 | $27.47 | $38.89 | 1,522,300 | — | — |
| 2017-12-04 | $27.75 | $39.28 | 838,000 | — | — |
| 2017-12-01 | $27.75 | $39.28 | 1,056,400 | — | — |
| 2017-11-30 | $27.49 | $38.91 | 1,864,000 | — | — |
| 2017-11-29 | $27.53 | $38.97 | 1,482,800 | — | — |
| 2017-11-28 | $27.63 | $39.11 | 1,456,000 | — | — |
| 2017-11-27 | $27.90 | $39.49 | 1,085,500 | — | — |
| 2017-11-24 | $28.10 | $39.49 | 740,000 | — | — |
| 2017-11-22 | $27.97 | $39.31 | 1,121,500 | — | — |
| 2017-11-21 | $28.51 | $40.07 | 1,305,600 | — | — |
| 2017-11-20 | $28.50 | $40.06 | 1,973,400 | — | — |
| 2017-11-17 | $28.54 | $40.11 | 2,087,800 | — | — |
| 2017-11-16 | $28.80 | $40.48 | 3,688,500 | — | — |
| 2017-11-15 | $27.76 | $39.02 | 3,658,300 | — | — |
| 2017-11-14 | $27.45 | $38.58 | 8,356,400 | — | — |
| 2017-11-13 | $23.85 | $33.52 | 3,181,200 | — | — |
| 2017-11-10 | $23.80 | $33.45 | 1,409,200 | — | — |
| 2017-11-09 | $24.08 | $33.84 | 2,231,300 | — | — |
| 2017-11-08 | $24.17 | $33.97 | 1,764,700 | — | — |
| 2017-11-07 | $23.79 | $33.44 | 2,119,400 | — | — |
| 2017-11-06 | $24.30 | $34.15 | 1,009,900 | — | — |
| 2017-11-03 | $24.07 | $33.83 | 1,326,800 | — | — |
| 2017-11-02 | $23.72 | $33.34 | 1,222,100 | — | — |
| 2017-11-01 | $24.15 | $33.94 | 2,440,500 | — | — |
| 2017-10-31 | $23.50 | $33.03 | 2,696,100 | — | — |
| 2017-10-30 | $23.53 | $33.07 | 2,598,300 | — | — |
| 2017-10-27 | $22.86 | $32.13 | 2,087,700 | — | — |
| 2017-10-26 | $22.76 | $31.99 | 2,502,300 | — | — |
| 2017-10-25 | $23.57 | $33.13 | 1,700,900 | — | — |
| 2017-10-24 | $23.76 | $33.39 | 2,006,000 | — | — |
| 2017-10-23 | $23.46 | $32.97 | 1,395,000 | — | — |
| 2017-10-20 | $23.93 | $33.63 | 1,239,800 | — | — |
| 2017-10-19 | $23.79 | $33.44 | 2,220,900 | — | — |
| 2017-10-18 | $23.89 | $33.58 | 2,016,000 | — | — |
| 2017-10-17 | $23.37 | $32.85 | 2,840,900 | — | — |
| 2017-10-16 | $24.00 | $33.73 | 1,422,500 | — | — |
| 2017-10-13 | $23.62 | $33.20 | 1,665,600 | — | — |
| 2017-10-12 | $23.40 | $32.89 | 1,428,700 | — | — |
| 2017-10-11 | $23.71 | $33.32 | 1,081,200 | — | — |
| 2017-10-10 | $24.00 | $33.73 | 1,530,700 | — | — |
| 2017-10-09 | $24.33 | $34.20 | 1,915,300 | — | — |
| 2017-10-06 | $24.61 | $34.59 | 3,115,300 | — | — |
| 2017-10-05 | $24.64 | $34.63 | 3,104,700 | — | — |
| 2017-10-04 | $24.25 | $34.08 | 1,721,100 | — | — |
| 2017-10-03 | $24.71 | $34.73 | 2,703,700 | — | — |
| 2017-10-02 | $24.32 | $34.18 | 1,795,900 | — | — |
| 2017-09-29 | $24.55 | $34.50 | 1,782,800 | — | — |
| 2017-09-28 | $24.56 | $34.52 | 1,466,000 | — | — |
| 2017-09-27 | $24.28 | $34.12 | 2,211,900 | — | — |
| 2017-09-26 | $24.65 | $34.64 | 3,925,700 | — | — |
| 2017-09-25 | $23.25 | $32.68 | 1,338,400 | — | — |
| 2017-09-22 | $23.46 | $32.97 | 1,266,000 | — | — |
| 2017-09-21 | $23.56 | $33.11 | 1,921,700 | — | — |
| 2017-09-20 | $23.88 | $33.56 | 4,091,600 | — | — |
| 2017-09-19 | $22.45 | $31.55 | 1,823,100 | — | — |
| 2017-09-18 | $22.81 | $32.06 | 2,155,200 | — | — |
| 2017-09-15 | $22.24 | $31.26 | 4,579,500 | — | — |
| 2017-09-14 | $21.52 | $30.25 | 1,873,100 | — | — |
| 2017-09-13 | $21.36 | $30.02 | 2,969,900 | — | — |
| 2017-09-12 | $21.07 | $29.61 | 1,981,200 | — | — |
| 2017-09-11 | $20.55 | $28.88 | 2,267,000 | — | — |
| 2017-09-08 | $20.09 | $28.24 | 958,700 | — | — |
| 2017-09-07 | $20.54 | $28.87 | 752,500 | — | — |
| 2017-09-06 | $20.63 | $28.99 | 1,321,100 | — | — |
| 2017-09-05 | $20.50 | $28.81 | 1,256,500 | — | — |
| 2017-09-01 | $20.54 | $28.87 | 1,049,900 | — | — |
| 2017-08-31 | $20.37 | $28.63 | 1,835,000 | — | — |
| 2017-08-30 | $20.60 | $28.95 | 1,143,500 | — | — |
| 2017-08-29 | $20.34 | $28.59 | 2,281,500 | — | — |
| 2017-08-28 | $19.79 | $27.81 | 1,889,400 | — | — |
| 2017-08-25 | $20.40 | $28.67 | 1,325,000 | — | — |
| 2017-08-24 | $20.21 | $28.40 | 1,310,500 | — | — |
| 2017-08-23 | $19.81 | $27.84 | 1,234,700 | — | — |
| 2017-08-22 | $20.01 | $28.12 | 1,135,200 | — | — |
| 2017-08-21 | $20.02 | $28.14 | 1,497,900 | — | — |
| 2017-08-18 | $20.00 | $28.11 | 1,388,700 | — | — |
| 2017-08-17 | $20.03 | $28.15 | 1,628,100 | — | — |
| 2017-08-16 | $20.01 | $28.12 | 1,348,900 | — | — |
| 2017-08-15 | $19.85 | $27.90 | 1,990,400 | — | — |
| 2017-08-14 | $19.69 | $27.67 | 989,500 | — | — |
| 2017-08-11 | $19.48 | $27.38 | 706,100 | — | — |
| 2017-08-10 | $19.59 | $27.53 | 1,814,900 | — | — |
| 2017-08-09 | $19.83 | $27.87 | 1,575,000 | — | — |
| 2017-08-08 | $20.06 | $27.91 | 2,166,100 | — | — |
| 2017-08-07 | $20.32 | $28.27 | 1,672,400 | — | — |
| 2017-08-04 | $20.35 | $28.32 | 1,319,200 | — | — |
| 2017-08-03 | $20.52 | $28.55 | 2,063,000 | — | — |
| 2017-08-02 | $21.14 | $29.42 | 3,399,300 | — | — |
| 2017-08-01 | $21.46 | $29.86 | 5,816,000 | — | — |
| 2017-07-31 | $19.04 | $26.49 | 3,453,900 | — | — |
| 2017-07-28 | $19.21 | $26.73 | 1,503,600 | — | — |
| 2017-07-27 | $19.87 | $27.65 | 1,775,900 | — | — |
| 2017-07-26 | $20.00 | $27.83 | 2,219,000 | — | — |
| 2017-07-25 | $19.88 | $27.66 | 2,689,300 | — | — |
| 2017-07-24 | $19.59 | $27.26 | 2,606,700 | — | — |
| 2017-07-21 | $18.71 | $26.03 | 1,485,100 | — | — |
| 2017-07-20 | $18.94 | $26.35 | 975,800 | — | — |
| 2017-07-19 | $18.95 | $26.37 | 1,264,300 | — | — |
| 2017-07-18 | $18.54 | $25.80 | 1,430,500 | — | — |
| 2017-07-17 | $18.22 | $25.35 | 1,337,300 | — | — |
| 2017-07-14 | $18.65 | $25.95 | 1,174,700 | — | — |
| 2017-07-13 | $18.52 | $25.77 | 1,540,500 | — | — |
| 2017-07-12 | $18.27 | $25.42 | 1,375,000 | — | — |
| 2017-07-11 | $18.50 | $25.74 | 1,070,200 | — | — |
| 2017-07-10 | $18.48 | $25.71 | 1,727,600 | — | — |
| 2017-07-07 | $18.10 | $25.19 | 1,440,800 | — | — |
| 2017-07-06 | $18.00 | $25.05 | 1,757,200 | — | — |
| 2017-07-05 | $18.04 | $25.10 | 1,623,300 | — | — |
| 2017-07-03 | $18.01 | $25.06 | 875,300 | — | — |
| 2017-06-30 | $18.30 | $25.46 | 1,394,100 | — | — |
| 2017-06-29 | $18.39 | $25.59 | 1,317,100 | — | — |
| 2017-06-28 | $18.40 | $25.60 | 2,637,700 | — | — |
| 2017-06-27 | $18.76 | $26.10 | 1,928,800 | — | — |
| 2017-06-26 | $18.52 | $25.77 | 2,130,500 | — | — |
| 2017-06-23 | $18.59 | $25.87 | 3,179,100 | — | — |
| 2017-06-22 | $17.96 | $24.99 | 1,854,800 | — | — |
| 2017-06-21 | $17.69 | $24.61 | 2,253,700 | — | — |
| 2017-06-20 | $18.56 | $25.83 | 1,559,200 | — | — |
| 2017-06-19 | $18.43 | $25.64 | 1,327,000 | — | — |
| 2017-06-16 | $18.19 | $25.31 | 1,723,800 | — | — |
| 2017-06-15 | $18.09 | $25.17 | 1,302,900 | — | — |
| 2017-06-14 | $18.10 | $25.19 | 1,645,600 | — | — |
| 2017-06-13 | $18.44 | $25.66 | 1,101,400 | — | — |
| 2017-06-12 | $18.03 | $25.09 | 1,589,100 | — | — |
| 2017-06-09 | $18.00 | $25.05 | 2,231,100 | — | — |
| 2017-06-08 | $18.67 | $25.98 | 2,168,700 | — | — |
| 2017-06-07 | $18.43 | $25.64 | 2,742,600 | — | — |
| 2017-06-06 | $18.22 | $25.35 | 2,544,300 | — | — |
| 2017-06-05 | $17.98 | $24.74 | 2,073,600 | — | — |
| 2017-06-02 | $18.09 | $24.89 | 2,403,500 | — | — |
| 2017-06-01 | $17.82 | $24.52 | 1,794,800 | — | — |
| 2017-05-31 | $17.75 | $24.42 | 1,987,000 | — | — |
| 2017-05-30 | $17.84 | $24.55 | 2,495,900 | — | — |
| 2017-05-26 | $18.22 | $25.07 | 2,225,700 | — | — |
| 2017-05-25 | $18.25 | $25.11 | 6,160,000 | — | — |
| 2017-05-24 | $21.00 | $28.90 | 1,348,300 | — | — |
| 2017-05-23 | $20.63 | $28.39 | 1,006,200 | — | — |
| 2017-05-22 | $21.18 | $29.14 | 769,800 | — | — |
| 2017-05-19 | $21.00 | $28.90 | 714,100 | — | — |
| 2017-05-18 | $20.69 | $28.47 | 758,400 | — | — |
| 2017-05-17 | $20.71 | $28.50 | 974,400 | — | — |
| 2017-05-16 | $21.55 | $29.65 | 1,114,500 | — | — |
| 2017-05-15 | $21.33 | $29.35 | 1,131,200 | — | — |
| 2017-05-12 | $21.20 | $29.17 | 820,600 | — | — |
| 2017-05-11 | $21.58 | $29.69 | 1,374,400 | — | — |
| 2017-05-10 | $21.73 | $29.90 | 1,729,900 | — | — |
| 2017-05-09 | $21.54 | $29.64 | 1,171,800 | — | — |
| 2017-05-08 | $21.62 | $29.75 | 851,600 | — | — |
| 2017-05-05 | $22.04 | $30.33 | 826,800 | — | — |
| 2017-05-04 | $21.33 | $29.35 | 1,109,100 | — | — |
| 2017-05-03 | $21.60 | $29.72 | 1,090,300 | — | — |
| 2017-05-02 | $21.78 | $29.97 | 1,135,900 | — | — |
| 2017-05-01 | $22.24 | $30.60 | 917,500 | — | — |
| 2017-04-28 | $22.20 | $30.55 | 640,400 | — | — |
| 2017-04-27 | $22.62 | $31.12 | 1,529,500 | — | — |
| 2017-04-26 | $22.09 | $30.40 | 1,186,800 | — | — |
| 2017-04-25 | $21.80 | $30.00 | 1,396,200 | — | — |
| 2017-04-24 | $22.21 | $30.56 | 1,410,200 | — | — |
| 2017-04-21 | $22.34 | $30.74 | 1,077,800 | — | — |
| 2017-04-20 | $22.13 | $30.45 | 1,212,600 | — | — |
| 2017-04-19 | $21.87 | $30.09 | 1,603,200 | — | — |
| 2017-04-18 | $22.22 | $30.57 | 4,039,700 | — | — |
| 2017-04-17 | $21.29 | $29.29 | 2,871,600 | — | — |
| 2017-04-13 | $21.84 | $30.05 | 2,271,300 | — | — |
| 2017-04-12 | $23.17 | $31.88 | 468,100 | — | — |
| 2017-04-11 | $23.57 | $32.43 | 376,700 | — | — |
| 2017-04-10 | $23.63 | $32.51 | 411,300 | — | — |
| 2017-04-07 | $23.31 | $32.07 | 674,100 | — | — |
| 2017-04-06 | $23.84 | $32.80 | 560,300 | — | — |
| 2017-04-05 | $23.45 | $32.27 | 665,100 | — | — |
| 2017-04-04 | $23.45 | $32.27 | 723,100 | — | — |
| 2017-04-03 | $23.52 | $32.36 | 501,100 | — | — |
| 2017-03-31 | $23.70 | $32.61 | 872,900 | — | — |
| 2017-03-30 | $23.57 | $32.43 | 678,500 | — | — |
| 2017-03-29 | $23.63 | $32.51 | 446,300 | — | — |
| 2017-03-28 | $23.58 | $32.45 | 461,100 | — | — |
| 2017-03-27 | $23.15 | $31.85 | 588,300 | — | — |
| 2017-03-24 | $23.31 | $32.07 | 791,700 | — | — |
| 2017-03-23 | $23.42 | $32.23 | 517,300 | — | — |
| 2017-03-22 | $23.45 | $32.27 | 680,200 | — | — |
| 2017-03-21 | $23.69 | $32.60 | 944,200 | — | — |
| 2017-03-20 | $24.17 | $32.98 | 811,000 | — | — |
| 2017-03-17 | $24.70 | $33.71 | 955,600 | — | — |
| 2017-03-16 | $24.13 | $32.93 | 674,500 | — | — |
| 2017-03-15 | $24.01 | $32.76 | 800,100 | — | — |
| 2017-03-14 | $23.65 | $32.27 | 1,222,100 | — | — |
| 2017-03-13 | $23.66 | $32.29 | 1,107,600 | — | — |
| 2017-03-10 | $23.50 | $32.07 | 1,753,500 | — | — |
| 2017-03-09 | $23.44 | $31.99 | 4,847,000 | — | — |
| 2017-03-08 | $27.66 | $37.74 | 652,500 | — | — |
| 2017-03-07 | $27.71 | $37.81 | 538,400 | — | — |
| 2017-03-06 | $27.71 | $37.81 | 515,600 | — | — |
| 2017-03-03 | $27.78 | $37.91 | 657,300 | — | — |
| 2017-03-02 | $26.98 | $36.82 | 527,200 | — | — |
| 2017-03-01 | $27.00 | $36.84 | 875,900 | — | — |
| 2017-02-28 | $27.00 | $36.84 | 694,000 | — | — |
| 2017-02-27 | $26.91 | $36.72 | 303,200 | — | — |
| 2017-02-24 | $26.71 | $36.45 | 434,200 | — | — |
| 2017-02-23 | $26.66 | $36.38 | 475,000 | — | — |
| 2017-02-22 | $26.95 | $36.78 | 694,600 | — | — |
| 2017-02-21 | $27.30 | $37.25 | 424,200 | — | — |
| 2017-02-17 | $27.20 | $37.12 | 501,500 | — | — |
| 2017-02-16 | $27.42 | $37.42 | 342,300 | — | — |
| 2017-02-15 | $27.49 | $37.51 | 981,600 | — | — |
| 2017-02-14 | $27.00 | $36.84 | 666,400 | — | — |
| 2017-02-13 | $27.33 | $37.29 | 659,100 | — | — |
| 2017-02-10 | $26.96 | $36.79 | 564,400 | — | — |
| 2017-02-09 | $26.59 | $36.28 | 372,200 | — | — |
| 2017-02-08 | $26.38 | $36.00 | 848,000 | — | — |
| 2017-02-07 | $26.47 | $36.12 | 757,000 | — | — |
| 2017-02-06 | $26.82 | $36.60 | 558,100 | — | — |
| 2017-02-03 | $27.03 | $36.89 | 585,900 | — | — |
| 2017-02-02 | $26.62 | $36.33 | 626,600 | — | — |
| 2017-02-01 | $26.51 | $36.18 | 714,300 | — | — |
| 2017-01-31 | $26.41 | $36.04 | 659,400 | — | — |
| 2017-01-30 | $26.11 | $35.63 | 761,100 | — | — |
| 2017-01-27 | $26.82 | $36.60 | 767,400 | — | — |
| 2017-01-26 | $26.70 | $36.43 | 1,030,300 | — | — |
| 2017-01-25 | $28.12 | $38.37 | 551,200 | — | — |
| 2017-01-24 | $27.76 | $37.88 | 813,600 | — | — |
| 2017-01-23 | $27.54 | $37.58 | 479,500 | — | — |
| 2017-01-20 | $27.28 | $37.23 | 711,300 | — | — |
| 2017-01-19 | $26.60 | $36.30 | 700,900 | — | — |
| 2017-01-18 | $26.55 | $36.23 | 932,300 | — | — |
| 2017-01-17 | $27.00 | $36.84 | 836,500 | — | — |
| 2017-01-13 | $27.09 | $36.97 | 891,500 | — | — |
| 2017-01-12 | $27.28 | $37.23 | 828,200 | — | — |
| 2017-01-11 | $27.03 | $36.89 | 1,343,700 | — | — |
| 2017-01-10 | $26.87 | $36.67 | 1,791,400 | — | — |
| 2017-01-09 | $26.82 | $36.60 | 1,611,100 | — | — |
| 2017-01-06 | $26.50 | $36.16 | 850,100 | — | — |
| 2017-01-05 | $26.12 | $35.64 | 593,400 | — | — |
| 2017-01-04 | $25.86 | $35.29 | 1,003,700 | — | — |
| 2017-01-03 | $25.65 | $35.00 | 962,300 | — | — |