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
- 1992-05-19 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 | $24.79 | $24.79 | 6,147,000 | — | — |
| 2017-12-28 | $25.19 | $25.19 | 6,739,400 | — | — |
| 2017-12-27 | $25.20 | $25.20 | 3,796,300 | — | — |
| 2017-12-26 | $25.13 | $25.13 | 2,988,200 | — | — |
| 2017-12-22 | $25.10 | $25.10 | 5,358,300 | — | — |
| 2017-12-21 | $25.14 | $25.14 | 5,700,200 | — | — |
| 2017-12-20 | $25.37 | $25.37 | 8,204,400 | — | — |
| 2017-12-19 | $25.49 | $25.49 | 8,793,200 | — | — |
| 2017-12-18 | $25.78 | $25.78 | 8,356,800 | — | — |
| 2017-12-15 | $25.78 | $25.78 | 12,187,000 | — | — |
| 2017-12-14 | $25.62 | $25.62 | 10,489,600 | — | — |
| 2017-12-13 | $25.71 | $25.71 | 9,586,800 | — | — |
| 2017-12-12 | $25.61 | $25.61 | 11,201,600 | — | — |
| 2017-12-11 | $25.50 | $25.50 | 9,054,700 | — | — |
| 2017-12-08 | $25.77 | $25.77 | 14,297,600 | — | — |
| 2017-12-07 | $25.04 | $25.04 | 9,674,600 | — | — |
| 2017-12-06 | $25.24 | $25.24 | 12,018,600 | — | — |
| 2017-12-05 | $24.94 | $24.94 | 15,065,700 | — | — |
| 2017-12-04 | $24.90 | $24.90 | 20,707,900 | — | — |
| 2017-12-01 | $26.15 | $26.15 | 16,183,000 | — | — |
| 2017-11-30 | $26.28 | $26.28 | 18,722,400 | — | — |
| 2017-11-29 | $25.95 | $25.95 | 25,930,400 | — | — |
| 2017-11-28 | $26.39 | $26.39 | 34,262,600 | — | — |
| 2017-11-27 | $28.51 | $28.51 | 3,255,100 | — | — |
| 2017-11-24 | $28.66 | $28.66 | 1,236,800 | — | — |
| 2017-11-22 | $28.47 | $28.47 | 5,265,000 | — | — |
| 2017-11-21 | $28.80 | $28.80 | 5,998,700 | — | — |
| 2017-11-20 | $28.35 | $28.35 | 3,410,600 | — | — |
| 2017-11-17 | $28.26 | $28.26 | 5,264,100 | — | — |
| 2017-11-16 | $28.28 | $28.28 | 3,846,400 | — | — |
| 2017-11-15 | $28.01 | $28.01 | 5,377,500 | — | — |
| 2017-11-14 | $28.32 | $28.32 | 6,892,500 | — | — |
| 2017-11-13 | $28.45 | $28.45 | 4,722,000 | — | — |
| 2017-11-10 | $28.36 | $28.36 | 6,526,100 | — | — |
| 2017-11-09 | $28.59 | $28.59 | 9,619,800 | — | — |
| 2017-11-08 | $28.10 | $28.10 | 7,645,600 | — | — |
| 2017-11-07 | $27.96 | $27.96 | 4,884,100 | — | — |
| 2017-11-06 | $27.81 | $27.81 | 7,661,500 | — | — |
| 2017-11-03 | $27.86 | $27.86 | 7,182,900 | — | — |
| 2017-11-02 | $27.44 | $27.44 | 13,217,200 | — | — |
| 2017-11-01 | $27.85 | $27.85 | 6,185,300 | — | — |
| 2017-10-31 | $28.14 | $28.14 | 8,527,800 | — | — |
| 2017-10-30 | $28.16 | $28.16 | 6,885,700 | — | — |
| 2017-10-27 | $28.50 | $28.50 | 10,274,500 | — | — |
| 2017-10-26 | $28.82 | $28.82 | 12,223,200 | — | — |
| 2017-10-25 | $29.61 | $29.61 | 7,756,900 | — | — |
| 2017-10-24 | $29.80 | $29.80 | 4,468,800 | — | — |
| 2017-10-23 | $29.61 | $29.61 | 4,495,600 | — | — |
| 2017-10-20 | $29.69 | $29.69 | 4,708,000 | — | — |
| 2017-10-19 | $29.57 | $29.57 | 2,590,800 | — | — |
| 2017-10-18 | $29.52 | $29.52 | 5,313,700 | — | — |
| 2017-10-17 | $29.40 | $29.40 | 4,726,000 | — | — |
| 2017-10-16 | $29.16 | $29.16 | 4,441,300 | — | — |
| 2017-10-13 | $29.44 | $29.44 | 3,383,700 | — | — |
| 2017-10-12 | $29.43 | $29.43 | 3,575,700 | — | — |
| 2017-10-11 | $29.27 | $29.27 | 2,664,700 | — | — |
| 2017-10-10 | $29.34 | $29.34 | 3,214,300 | — | — |
| 2017-10-09 | $29.33 | $29.33 | 4,343,400 | — | — |
| 2017-10-06 | $29.50 | $29.50 | 4,980,100 | — | — |
| 2017-10-05 | $29.43 | $29.43 | 3,702,300 | — | — |
| 2017-10-04 | $29.24 | $29.24 | 3,681,300 | — | — |
| 2017-10-03 | $29.02 | $29.02 | 3,934,200 | — | — |
| 2017-10-02 | $29.47 | $29.47 | 5,908,800 | — | — |
| 2017-09-29 | $29.17 | $29.17 | 4,984,000 | — | — |
| 2017-09-28 | $28.74 | $28.74 | 3,712,500 | — | — |
| 2017-09-27 | $28.86 | $28.86 | 4,173,800 | — | — |
| 2017-09-26 | $28.68 | $28.68 | 3,104,300 | — | — |
| 2017-09-25 | $28.75 | $28.75 | 4,361,900 | — | — |
| 2017-09-22 | $28.85 | $28.85 | 3,131,600 | — | — |
| 2017-09-21 | $28.76 | $28.76 | 5,167,300 | — | — |
| 2017-09-20 | $28.84 | $28.84 | 3,959,900 | — | — |
| 2017-09-19 | $28.69 | $28.69 | 3,247,800 | — | — |
| 2017-09-18 | $28.99 | $28.99 | 5,067,300 | — | — |
| 2017-09-15 | $28.93 | $28.93 | 7,680,400 | — | — |
| 2017-09-14 | $28.97 | $28.97 | 4,785,000 | — | — |
| 2017-09-13 | $29.08 | $29.08 | 5,966,600 | — | — |
| 2017-09-12 | $29.01 | $29.01 | 4,497,900 | — | — |
| 2017-09-11 | $28.95 | $28.95 | 5,695,800 | — | — |
| 2017-09-08 | $28.79 | $28.79 | 5,336,200 | — | — |
| 2017-09-07 | $28.54 | $28.54 | 5,791,400 | — | — |
| 2017-09-06 | $28.22 | $28.22 | 5,904,600 | — | — |
| 2017-09-05 | $27.57 | $27.57 | 4,769,400 | — | — |
| 2017-09-01 | $27.50 | $27.50 | 4,527,600 | — | — |
| 2017-08-31 | $27.55 | $27.55 | 6,984,100 | — | — |
| 2017-08-30 | $27.08 | $27.08 | 2,767,100 | — | — |
| 2017-08-29 | $27.05 | $27.05 | 3,163,100 | — | — |
| 2017-08-28 | $26.97 | $26.97 | 3,326,600 | — | — |
| 2017-08-25 | $26.72 | $26.72 | 3,665,900 | — | — |
| 2017-08-24 | $26.71 | $26.71 | 3,998,300 | — | — |
| 2017-08-23 | $26.84 | $26.84 | 3,838,700 | — | — |
| 2017-08-22 | $27.21 | $27.21 | 4,223,900 | — | — |
| 2017-08-21 | $26.89 | $26.89 | 4,395,700 | — | — |
| 2017-08-18 | $26.89 | $26.89 | 5,850,200 | — | — |
| 2017-08-17 | $26.64 | $26.64 | 5,933,900 | — | — |
| 2017-08-16 | $26.68 | $26.68 | 5,930,100 | — | — |
| 2017-08-15 | $26.47 | $26.47 | 5,490,200 | — | — |
| 2017-08-14 | $26.68 | $26.68 | 3,835,600 | — | — |
| 2017-08-11 | $26.41 | $26.41 | 3,286,000 | — | — |
| 2017-08-10 | $26.26 | $26.26 | 5,854,300 | — | — |
| 2017-08-09 | $26.57 | $26.57 | 3,405,100 | — | — |
| 2017-08-08 | $26.51 | $26.51 | 4,581,400 | — | — |
| 2017-08-07 | $26.76 | $26.76 | 3,415,600 | — | — |
| 2017-08-04 | $26.83 | $26.83 | 3,568,100 | — | — |
| 2017-08-03 | $26.74 | $26.74 | 5,046,600 | — | — |
| 2017-08-02 | $26.51 | $26.51 | 6,324,900 | — | — |
| 2017-08-01 | $26.48 | $26.48 | 5,614,000 | — | — |
| 2017-07-31 | $26.62 | $26.62 | 7,377,400 | — | — |
| 2017-07-28 | $27.01 | $27.01 | 5,172,000 | — | — |
| 2017-07-27 | $27.05 | $27.05 | 13,914,600 | — | — |
| 2017-07-26 | $27.42 | $27.42 | 4,554,300 | — | — |
| 2017-07-25 | $27.58 | $27.58 | 4,478,800 | — | — |
| 2017-07-24 | $27.62 | $27.62 | 5,310,500 | — | — |
| 2017-07-21 | $27.62 | $27.62 | 4,648,500 | — | — |
| 2017-07-20 | $27.73 | $27.73 | 6,199,800 | — | — |
| 2017-07-19 | $27.93 | $27.93 | 3,121,000 | — | — |
| 2017-07-18 | $27.79 | $27.79 | 3,249,000 | — | — |
| 2017-07-17 | $27.69 | $27.69 | 4,078,800 | — | — |
| 2017-07-14 | $27.78 | $27.78 | 3,450,000 | — | — |
| 2017-07-13 | $27.59 | $27.59 | 4,206,600 | — | — |
| 2017-07-12 | $27.82 | $27.82 | 3,573,700 | — | — |
| 2017-07-11 | $27.53 | $27.53 | 6,114,700 | — | — |
| 2017-07-10 | $27.56 | $27.56 | 4,123,500 | — | — |
| 2017-07-07 | $27.59 | $27.59 | 4,103,300 | — | — |
| 2017-07-06 | $27.31 | $27.31 | 5,296,500 | — | — |
| 2017-07-05 | $27.63 | $27.63 | 7,685,500 | — | — |
| 2017-07-03 | $27.63 | $27.63 | 2,402,800 | — | — |
| 2017-06-30 | $27.72 | $27.72 | 5,193,700 | — | — |
| 2017-06-29 | $27.82 | $27.82 | 7,478,100 | — | — |
| 2017-06-28 | $28.12 | $28.12 | 20,242,300 | — | — |
| 2017-06-27 | $27.81 | $27.81 | 10,896,100 | — | — |
| 2017-06-26 | $27.72 | $27.72 | 8,288,700 | — | — |
| 2017-06-23 | $28.10 | $28.10 | 8,175,200 | — | — |
| 2017-06-22 | $27.86 | $27.86 | 6,819,300 | — | — |
| 2017-06-21 | $27.91 | $27.91 | 9,109,500 | — | — |
| 2017-06-20 | $28.01 | $28.01 | 4,828,900 | — | — |
| 2017-06-19 | $28.25 | $28.25 | 10,571,000 | — | — |
| 2017-06-16 | $27.75 | $27.75 | 8,520,700 | — | — |
| 2017-06-15 | $27.75 | $27.75 | 4,634,900 | — | — |
| 2017-06-14 | $27.82 | $27.82 | 3,727,300 | — | — |
| 2017-06-13 | $27.92 | $27.92 | 5,087,500 | — | — |
| 2017-06-12 | $27.75 | $27.75 | 8,737,500 | — | — |
| 2017-06-09 | $27.82 | $27.82 | 6,083,900 | — | — |
| 2017-06-08 | $27.91 | $27.91 | 6,655,300 | — | — |
| 2017-06-07 | $27.84 | $27.84 | 4,455,400 | — | — |
| 2017-06-06 | $27.50 | $27.50 | 3,772,100 | — | — |
| 2017-06-05 | $27.51 | $27.51 | 4,636,200 | — | — |
| 2017-06-02 | $27.60 | $27.60 | 6,432,000 | — | — |
| 2017-06-01 | $27.61 | $27.61 | 13,257,700 | — | — |
| 2017-05-31 | $27.03 | $27.03 | 12,841,400 | — | — |
| 2017-05-30 | $27.36 | $27.36 | 4,097,100 | — | — |
| 2017-05-26 | $27.32 | $27.32 | 4,828,000 | — | — |
| 2017-05-25 | $27.26 | $27.26 | 4,694,800 | — | — |
| 2017-05-24 | $27.05 | $27.05 | 5,640,000 | — | — |
| 2017-05-23 | $26.67 | $26.67 | 4,190,800 | — | — |
| 2017-05-22 | $26.80 | $26.80 | 7,685,000 | — | — |
| 2017-05-19 | $26.41 | $26.41 | 7,924,600 | — | — |
| 2017-05-18 | $26.14 | $26.14 | 5,673,600 | — | — |
| 2017-05-17 | $25.94 | $25.94 | 7,727,000 | — | — |
| 2017-05-16 | $26.48 | $26.48 | 10,521,200 | — | — |
| 2017-05-15 | $26.42 | $26.42 | 8,793,900 | — | — |
| 2017-05-12 | $26.23 | $26.23 | 6,206,300 | — | — |
| 2017-05-11 | $26.37 | $26.37 | 6,196,400 | — | — |
| 2017-05-10 | $26.46 | $26.46 | 4,490,500 | — | — |
| 2017-05-09 | $26.38 | $26.38 | 5,435,000 | — | — |
| 2017-05-08 | $26.39 | $26.39 | 4,093,000 | — | — |
| 2017-05-05 | $26.51 | $26.51 | 3,621,700 | — | — |
| 2017-05-04 | $26.35 | $26.35 | 4,620,800 | — | — |
| 2017-05-03 | $26.46 | $26.46 | 3,965,700 | — | — |
| 2017-05-02 | $26.59 | $26.59 | 5,664,200 | — | — |
| 2017-05-01 | $26.40 | $26.40 | 8,322,600 | — | — |
| 2017-04-28 | $26.38 | $26.38 | 9,033,400 | — | — |
| 2017-04-27 | $26.18 | $26.18 | 12,027,300 | — | — |
| 2017-04-26 | $25.97 | $25.97 | 9,479,900 | — | — |
| 2017-04-25 | $25.74 | $25.74 | 10,268,000 | — | — |
| 2017-04-24 | $25.56 | $25.56 | 14,799,500 | — | — |
| 2017-04-21 | $24.86 | $24.86 | 4,287,400 | — | — |
| 2017-04-20 | $25.02 | $25.02 | 5,639,300 | — | — |
| 2017-04-19 | $24.81 | $24.81 | 8,808,300 | — | — |
| 2017-04-18 | $24.47 | $24.47 | 5,355,800 | — | — |
| 2017-04-17 | $24.62 | $24.62 | 2,589,500 | — | — |
| 2017-04-13 | $24.44 | $24.44 | 3,427,100 | — | — |
| 2017-04-12 | $24.53 | $24.53 | 4,647,500 | — | — |
| 2017-04-11 | $24.57 | $24.57 | 3,990,800 | — | — |
| 2017-04-10 | $24.52 | $24.52 | 6,596,400 | — | — |
| 2017-04-07 | $24.65 | $24.65 | 5,748,800 | — | — |
| 2017-04-06 | $24.60 | $24.60 | 8,790,100 | — | — |
| 2017-04-05 | $24.42 | $24.42 | 7,997,600 | — | — |
| 2017-04-04 | $24.63 | $24.63 | 8,681,400 | — | — |
| 2017-04-03 | $24.92 | $24.92 | 9,197,200 | — | — |
| 2017-03-31 | $24.87 | $24.87 | 13,222,000 | — | — |
| 2017-03-30 | $24.45 | $24.45 | 8,448,300 | — | — |
| 2017-03-29 | $24.71 | $24.71 | 6,998,700 | — | — |
| 2017-03-28 | $24.70 | $24.70 | 5,243,900 | — | — |
| 2017-03-27 | $24.58 | $24.58 | 7,623,400 | — | — |
| 2017-03-24 | $24.32 | $24.32 | 3,852,900 | — | — |
| 2017-03-23 | $24.25 | $24.25 | 4,410,100 | — | — |
| 2017-03-22 | $24.27 | $24.27 | 4,850,900 | — | — |
| 2017-03-21 | $24.14 | $24.14 | 4,881,800 | — | — |
| 2017-03-20 | $24.39 | $24.39 | 3,707,500 | — | — |
| 2017-03-17 | $24.43 | $24.43 | 6,266,700 | — | — |
| 2017-03-16 | $24.29 | $24.29 | 6,779,900 | — | — |
| 2017-03-15 | $24.65 | $24.65 | 5,959,300 | — | — |
| 2017-03-14 | $24.43 | $24.43 | 5,892,300 | — | — |
| 2017-03-13 | $24.74 | $24.74 | 4,043,500 | — | — |
| 2017-03-10 | $24.64 | $24.64 | 4,288,200 | — | — |
| 2017-03-09 | $24.69 | $24.69 | 5,849,800 | — | — |
| 2017-03-08 | $24.52 | $24.52 | 10,503,500 | — | — |
| 2017-03-07 | $24.48 | $24.48 | 8,114,300 | — | — |
| 2017-03-06 | $24.76 | $24.76 | 5,732,500 | — | — |
| 2017-03-03 | $24.98 | $24.98 | 6,655,800 | — | — |
| 2017-03-02 | $25.00 | $25.00 | 7,144,200 | — | — |
| 2017-03-01 | $24.96 | $24.96 | 9,021,100 | — | — |
| 2017-02-28 | $24.55 | $24.55 | 8,463,000 | — | — |
| 2017-02-27 | $24.81 | $24.81 | 8,863,900 | — | — |
| 2017-02-24 | $24.78 | $24.78 | 13,499,400 | — | — |
| 2017-02-23 | $24.48 | $24.48 | 41,278,600 | — | — |
| 2017-02-22 | $25.16 | $25.16 | 7,959,100 | — | — |
| 2017-02-21 | $25.28 | $25.28 | 7,566,500 | — | — |
| 2017-02-17 | $25.39 | $25.39 | 7,363,600 | — | — |
| 2017-02-16 | $25.36 | $25.36 | 6,756,900 | — | — |
| 2017-02-15 | $25.41 | $25.41 | 9,378,500 | — | — |
| 2017-02-14 | $25.18 | $25.18 | 8,874,000 | — | — |
| 2017-02-13 | $25.30 | $25.30 | 8,187,000 | — | — |
| 2017-02-10 | $25.20 | $25.20 | 6,027,400 | — | — |
| 2017-02-09 | $25.34 | $25.34 | 5,370,200 | — | — |
| 2017-02-08 | $25.24 | $25.24 | 7,273,200 | — | — |
| 2017-02-07 | $25.23 | $25.23 | 6,874,000 | — | — |
| 2017-02-06 | $25.14 | $25.14 | 8,153,900 | — | — |
| 2017-02-03 | $25.22 | $25.22 | 10,992,000 | — | — |
| 2017-02-02 | $25.10 | $25.10 | 19,394,400 | — | — |
| 2017-02-01 | $23.96 | $23.96 | 13,128,900 | — | — |
| 2017-01-31 | $24.06 | $24.06 | 6,519,100 | — | — |
| 2017-01-30 | $23.85 | $23.85 | 9,374,000 | — | — |
| 2017-01-27 | $23.87 | $23.87 | 6,275,900 | — | — |
| 2017-01-26 | $23.42 | $23.42 | 4,715,600 | — | — |
| 2017-01-25 | $23.58 | $23.58 | 9,117,300 | — | — |
| 2017-01-24 | $23.54 | $23.54 | 6,206,500 | — | — |
| 2017-01-23 | $23.68 | $23.68 | 7,032,900 | — | — |
| 2017-01-20 | $23.90 | $23.90 | 8,583,100 | — | — |
| 2017-01-19 | $23.88 | $23.88 | 7,677,300 | — | — |
| 2017-01-18 | $23.92 | $23.92 | 5,926,900 | — | — |
| 2017-01-17 | $23.90 | $23.90 | 8,601,600 | — | — |
| 2017-01-13 | $23.82 | $23.82 | 9,485,500 | — | — |
| 2017-01-12 | $23.52 | $23.52 | 7,409,100 | — | — |
| 2017-01-11 | $23.31 | $23.31 | 12,706,200 | — | — |
| 2017-01-10 | $23.61 | $23.61 | 24,138,900 | — | — |
| 2017-01-09 | $22.19 | $22.19 | 5,602,400 | — | — |
| 2017-01-06 | $22.15 | $22.15 | 7,549,400 | — | — |
| 2017-01-05 | $22.05 | $22.05 | 5,990,600 | — | — |
| 2017-01-04 | $22.08 | $22.08 | 6,458,600 | — | — |
| 2017-01-03 | $21.88 | $21.88 | 6,822,400 | — | — |