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
- 1997-02-07 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 | $20.93 | $20.93 | 2,749,700 | — | — |
| 2017-12-28 | $21.39 | $21.39 | 2,029,400 | — | — |
| 2017-12-27 | $21.55 | $21.55 | 1,398,700 | — | — |
| 2017-12-26 | $21.69 | $21.69 | 2,254,300 | — | — |
| 2017-12-22 | $21.69 | $21.69 | 2,041,600 | — | — |
| 2017-12-21 | $21.62 | $21.62 | 2,506,600 | — | — |
| 2017-12-20 | $21.38 | $21.38 | 2,231,200 | — | — |
| 2017-12-19 | $21.07 | $21.07 | 3,055,000 | — | — |
| 2017-12-18 | $21.07 | $21.07 | 3,326,800 | — | — |
| 2017-12-15 | $21.33 | $21.33 | 3,357,300 | — | — |
| 2017-12-14 | $21.25 | $21.25 | 2,355,900 | — | — |
| 2017-12-13 | $21.50 | $21.50 | 3,358,000 | — | — |
| 2017-12-12 | $21.58 | $21.58 | 5,586,700 | — | — |
| 2017-12-11 | $21.77 | $21.77 | 4,291,200 | — | — |
| 2017-12-08 | $20.93 | $20.93 | 5,960,000 | — | — |
| 2017-12-07 | $20.76 | $20.76 | 15,390,800 | — | — |
| 2017-12-06 | $21.17 | $21.17 | 5,212,100 | — | — |
| 2017-12-05 | $21.44 | $21.44 | 3,446,400 | — | — |
| 2017-12-04 | $21.60 | $21.60 | 3,234,400 | — | — |
| 2017-12-01 | $21.73 | $21.73 | 2,891,100 | — | — |
| 2017-11-30 | $21.75 | $21.75 | 2,673,000 | — | — |
| 2017-11-29 | $21.36 | $21.36 | 3,063,800 | — | — |
| 2017-11-28 | $21.61 | $21.61 | 1,820,600 | — | — |
| 2017-11-27 | $21.48 | $21.48 | 3,730,600 | — | — |
| 2017-11-24 | $20.98 | $20.98 | 676,500 | — | — |
| 2017-11-22 | $20.84 | $20.84 | 1,602,300 | — | — |
| 2017-11-21 | $20.52 | $20.52 | 2,087,200 | — | — |
| 2017-11-20 | $20.49 | $20.49 | 2,052,800 | — | — |
| 2017-11-17 | $20.21 | $20.21 | 2,519,000 | — | — |
| 2017-11-16 | $20.40 | $20.40 | 2,973,900 | — | — |
| 2017-11-15 | $19.84 | $19.84 | 3,051,600 | — | — |
| 2017-11-14 | $19.65 | $19.65 | 2,313,300 | — | — |
| 2017-11-13 | $19.69 | $19.69 | 3,661,600 | — | — |
| 2017-11-10 | $19.94 | $19.94 | 2,795,800 | — | — |
| 2017-11-09 | $19.57 | $19.57 | 5,245,400 | — | — |
| 2017-11-08 | $20.49 | $20.49 | 2,187,600 | — | — |
| 2017-11-07 | $19.96 | $19.96 | 2,487,700 | — | — |
| 2017-11-06 | $20.40 | $20.40 | 1,673,700 | — | — |
| 2017-11-03 | $20.14 | $20.14 | 2,864,300 | — | — |
| 2017-11-02 | $19.76 | $19.76 | 7,177,300 | — | — |
| 2017-11-01 | $20.88 | $20.88 | 2,110,000 | — | — |
| 2017-10-31 | $21.27 | $21.27 | 2,855,900 | — | — |
| 2017-10-30 | $20.81 | $20.81 | 2,865,700 | — | — |
| 2017-10-27 | $20.93 | $20.93 | 4,860,900 | — | — |
| 2017-10-26 | $21.23 | $21.23 | 3,344,400 | — | — |
| 2017-10-25 | $21.85 | $21.85 | 3,004,800 | — | — |
| 2017-10-24 | $22.16 | $22.16 | 2,575,000 | — | — |
| 2017-10-23 | $22.05 | $22.05 | 2,083,800 | — | — |
| 2017-10-20 | $21.94 | $21.94 | 2,313,700 | — | — |
| 2017-10-19 | $21.41 | $21.41 | 2,119,100 | — | — |
| 2017-10-18 | $21.42 | $21.42 | 2,098,000 | — | — |
| 2017-10-17 | $21.25 | $21.25 | 4,313,600 | — | — |
| 2017-10-16 | $21.29 | $21.29 | 4,014,900 | — | — |
| 2017-10-13 | $21.87 | $21.87 | 1,468,200 | — | — |
| 2017-10-12 | $21.77 | $21.77 | 2,855,900 | — | — |
| 2017-10-11 | $21.60 | $21.60 | 2,614,900 | — | — |
| 2017-10-10 | $21.74 | $21.74 | 2,208,200 | — | — |
| 2017-10-09 | $22.04 | $22.04 | 2,006,000 | — | — |
| 2017-10-06 | $22.21 | $22.21 | 1,866,200 | — | — |
| 2017-10-05 | $22.22 | $22.22 | 2,198,900 | — | — |
| 2017-10-04 | $22.10 | $22.10 | 2,482,900 | — | — |
| 2017-10-03 | $22.26 | $22.26 | 2,482,300 | — | — |
| 2017-10-02 | $22.56 | $22.56 | 2,202,700 | — | — |
| 2017-09-29 | $21.97 | $21.97 | 2,319,400 | — | — |
| 2017-09-28 | $22.07 | $22.07 | 3,432,300 | — | — |
| 2017-09-27 | $22.14 | $22.14 | 3,470,900 | — | — |
| 2017-09-26 | $21.49 | $21.49 | 3,193,700 | — | — |
| 2017-09-25 | $21.11 | $21.11 | 3,411,800 | — | — |
| 2017-09-22 | $21.57 | $21.57 | 2,178,800 | — | — |
| 2017-09-21 | $21.38 | $21.38 | 3,360,800 | — | — |
| 2017-09-20 | $21.50 | $21.50 | 4,948,700 | — | — |
| 2017-09-19 | $22.08 | $22.08 | 2,169,300 | — | — |
| 2017-09-18 | $22.34 | $22.34 | 3,066,900 | — | — |
| 2017-09-15 | $21.96 | $21.96 | 3,330,200 | — | — |
| 2017-09-14 | $21.58 | $21.58 | 2,986,200 | — | — |
| 2017-09-13 | $21.96 | $21.96 | 4,538,600 | — | — |
| 2017-09-12 | $22.15 | $22.15 | 4,374,900 | — | — |
| 2017-09-11 | $21.64 | $21.64 | 2,827,100 | — | — |
| 2017-09-08 | $21.72 | $21.72 | 2,904,100 | — | — |
| 2017-09-07 | $21.65 | $21.65 | 3,338,200 | — | — |
| 2017-09-06 | $21.82 | $21.82 | 3,808,900 | — | — |
| 2017-09-05 | $21.70 | $21.70 | 5,335,200 | — | — |
| 2017-09-01 | $22.06 | $22.06 | 7,708,500 | — | — |
| 2017-08-31 | $21.61 | $21.61 | 27,227,100 | — | — |
| 2017-08-30 | $24.27 | $24.27 | 8,447,700 | — | — |
| 2017-08-29 | $23.87 | $23.87 | 2,263,900 | — | — |
| 2017-08-28 | $23.74 | $23.74 | 2,428,800 | — | — |
| 2017-08-25 | $23.87 | $23.87 | 1,718,600 | — | — |
| 2017-08-24 | $23.71 | $23.71 | 3,265,100 | — | — |
| 2017-08-23 | $23.95 | $23.95 | 4,355,800 | — | — |
| 2017-08-22 | $23.47 | $23.47 | 1,398,900 | — | — |
| 2017-08-21 | $23.14 | $23.14 | 1,879,100 | — | — |
| 2017-08-18 | $23.37 | $23.37 | 1,884,300 | — | — |
| 2017-08-17 | $23.51 | $23.51 | 2,312,800 | — | — |
| 2017-08-16 | $24.12 | $24.12 | 1,269,400 | — | — |
| 2017-08-15 | $24.32 | $24.32 | 1,413,600 | — | — |
| 2017-08-14 | $24.68 | $24.68 | 1,959,100 | — | — |
| 2017-08-11 | $24.17 | $24.17 | 2,548,100 | — | — |
| 2017-08-10 | $23.99 | $23.99 | 3,813,300 | — | — |
| 2017-08-09 | $24.94 | $24.94 | 3,183,800 | — | — |
| 2017-08-08 | $25.41 | $25.41 | 2,828,700 | — | — |
| 2017-08-07 | $25.18 | $25.18 | 1,533,100 | — | — |
| 2017-08-04 | $24.85 | $24.85 | 3,026,400 | — | — |
| 2017-08-03 | $25.64 | $25.64 | 1,916,700 | — | — |
| 2017-08-02 | $25.81 | $25.81 | 2,311,700 | — | — |
| 2017-08-01 | $25.99 | $25.99 | 1,857,000 | — | — |
| 2017-07-31 | $25.75 | $25.75 | 2,653,300 | — | — |
| 2017-07-28 | $25.43 | $25.43 | 1,806,300 | — | — |
| 2017-07-27 | $25.61 | $25.61 | 2,891,600 | — | — |
| 2017-07-26 | $26.06 | $26.06 | 2,268,100 | — | — |
| 2017-07-25 | $26.80 | $26.80 | 1,980,000 | — | — |
| 2017-07-24 | $26.51 | $26.51 | 1,811,400 | — | — |
| 2017-07-21 | $26.10 | $26.10 | 1,727,000 | — | — |
| 2017-07-20 | $25.84 | $25.84 | 1,972,700 | — | — |
| 2017-07-19 | $25.58 | $25.58 | 1,878,500 | — | — |
| 2017-07-18 | $24.97 | $24.97 | 2,790,800 | — | — |
| 2017-07-17 | $25.36 | $25.36 | 1,807,300 | — | — |
| 2017-07-14 | $25.67 | $25.67 | 2,015,000 | — | — |
| 2017-07-13 | $25.80 | $25.80 | 1,717,000 | — | — |
| 2017-07-12 | $25.98 | $25.98 | 1,920,800 | — | — |
| 2017-07-11 | $25.90 | $25.90 | 1,665,400 | — | — |
| 2017-07-10 | $25.87 | $25.87 | 2,458,900 | — | — |
| 2017-07-07 | $25.58 | $25.58 | 2,209,800 | — | — |
| 2017-07-06 | $24.94 | $24.94 | 1,979,600 | — | — |
| 2017-07-05 | $25.19 | $25.19 | 1,526,500 | — | — |
| 2017-07-03 | $25.19 | $25.19 | 992,600 | — | — |
| 2017-06-30 | $25.02 | $25.02 | 2,906,800 | — | — |
| 2017-06-29 | $25.41 | $25.41 | 5,316,600 | — | — |
| 2017-06-28 | $26.30 | $26.30 | 2,040,900 | — | — |
| 2017-06-27 | $25.77 | $25.77 | 2,150,200 | — | — |
| 2017-06-26 | $26.16 | $26.16 | 2,437,600 | — | — |
| 2017-06-23 | $26.42 | $26.42 | 3,376,200 | — | — |
| 2017-06-22 | $25.94 | $25.94 | 5,582,700 | — | — |
| 2017-06-21 | $25.52 | $25.52 | 1,883,300 | — | — |
| 2017-06-20 | $25.46 | $25.46 | 1,591,300 | — | — |
| 2017-06-19 | $25.92 | $25.92 | 2,103,200 | — | — |
| 2017-06-16 | $25.43 | $25.43 | 2,698,900 | — | — |
| 2017-06-15 | $25.60 | $25.60 | 1,809,700 | — | — |
| 2017-06-14 | $25.44 | $25.44 | 2,305,900 | — | — |
| 2017-06-13 | $25.75 | $25.75 | 2,501,800 | — | — |
| 2017-06-12 | $25.39 | $25.39 | 5,233,700 | — | — |
| 2017-06-09 | $25.37 | $25.37 | 5,697,700 | — | — |
| 2017-06-08 | $26.25 | $26.25 | 4,512,800 | — | — |
| 2017-06-07 | $26.60 | $26.60 | 3,901,400 | — | — |
| 2017-06-06 | $26.56 | $26.56 | 6,952,100 | — | — |
| 2017-06-05 | $26.80 | $26.80 | 7,050,900 | — | — |
| 2017-06-02 | $27.50 | $27.50 | 8,739,700 | — | — |
| 2017-06-01 | $27.19 | $27.19 | 21,997,700 | — | — |
| 2017-05-31 | $23.48 | $23.48 | 7,665,300 | — | — |
| 2017-05-30 | $23.59 | $23.59 | 4,447,200 | — | — |
| 2017-05-26 | $23.80 | $23.80 | 2,715,400 | — | — |
| 2017-05-25 | $23.29 | $23.29 | 3,008,200 | — | — |
| 2017-05-24 | $23.33 | $23.33 | 4,739,500 | — | — |
| 2017-05-23 | $24.35 | $24.35 | 2,444,800 | — | — |
| 2017-05-22 | $24.42 | $24.42 | 4,610,400 | — | — |
| 2017-05-19 | $22.95 | $22.95 | 1,681,700 | — | — |
| 2017-05-18 | $22.68 | $22.68 | 3,565,800 | — | — |
| 2017-05-17 | $23.03 | $23.03 | 3,049,600 | — | — |
| 2017-05-16 | $24.22 | $24.22 | 2,361,100 | — | — |
| 2017-05-15 | $24.09 | $24.09 | 2,267,400 | — | — |
| 2017-05-12 | $23.64 | $23.64 | 1,535,500 | — | — |
| 2017-05-11 | $23.54 | $23.54 | 1,266,400 | — | — |
| 2017-05-10 | $23.64 | $23.64 | 2,470,700 | — | — |
| 2017-05-09 | $23.48 | $23.48 | 1,581,200 | — | — |
| 2017-05-08 | $23.12 | $23.12 | 1,126,400 | — | — |
| 2017-05-05 | $23.06 | $23.06 | 1,171,700 | — | — |
| 2017-05-04 | $22.79 | $22.79 | 2,408,100 | — | — |
| 2017-05-03 | $22.67 | $22.67 | 2,723,100 | — | — |
| 2017-05-02 | $22.69 | $22.69 | 1,672,100 | — | — |
| 2017-05-01 | $22.91 | $22.91 | 1,598,800 | — | — |
| 2017-04-28 | $22.91 | $22.91 | 2,048,700 | — | — |
| 2017-04-27 | $23.15 | $23.15 | 1,444,100 | — | — |
| 2017-04-26 | $23.14 | $23.14 | 2,602,700 | — | — |
| 2017-04-25 | $23.08 | $23.08 | 4,126,900 | — | — |
| 2017-04-24 | $22.45 | $22.45 | 5,160,800 | — | — |
| 2017-04-21 | $21.77 | $21.77 | 1,801,700 | — | — |
| 2017-04-20 | $21.88 | $21.88 | 2,330,700 | — | — |
| 2017-04-19 | $21.71 | $21.71 | 4,188,900 | — | — |
| 2017-04-18 | $22.17 | $22.17 | 3,200,400 | — | — |
| 2017-04-17 | $21.84 | $21.84 | 1,990,200 | — | — |
| 2017-04-13 | $21.66 | $21.66 | 2,864,500 | — | — |
| 2017-04-12 | $21.60 | $21.60 | 1,624,100 | — | — |
| 2017-04-11 | $21.84 | $21.84 | 2,571,500 | — | — |
| 2017-04-10 | $21.93 | $21.93 | 3,155,700 | — | — |
| 2017-04-07 | $21.96 | $21.96 | 2,680,300 | — | — |
| 2017-04-06 | $22.07 | $22.07 | 3,320,900 | — | — |
| 2017-04-05 | $22.00 | $22.00 | 3,264,700 | — | — |
| 2017-04-04 | $22.76 | $22.76 | 2,512,600 | — | — |
| 2017-04-03 | $23.07 | $23.07 | 2,189,300 | — | — |
| 2017-03-31 | $23.61 | $23.61 | 1,926,800 | — | — |
| 2017-03-30 | $23.73 | $23.73 | 1,979,800 | — | — |
| 2017-03-29 | $23.33 | $23.33 | 1,833,200 | — | — |
| 2017-03-28 | $23.51 | $23.51 | 1,991,000 | — | — |
| 2017-03-27 | $23.67 | $23.67 | 2,116,400 | — | — |
| 2017-03-24 | $23.61 | $23.61 | 1,857,300 | — | — |
| 2017-03-23 | $23.64 | $23.64 | 2,906,900 | — | — |
| 2017-03-22 | $23.76 | $23.76 | 2,323,400 | — | — |
| 2017-03-21 | $23.53 | $23.53 | 3,400,200 | — | — |
| 2017-03-20 | $23.74 | $23.74 | 2,043,600 | — | — |
| 2017-03-17 | $23.78 | $23.78 | 3,484,300 | — | — |
| 2017-03-16 | $23.58 | $23.58 | 2,983,300 | — | — |
| 2017-03-15 | $23.74 | $23.74 | 5,485,800 | — | — |
| 2017-03-14 | $22.85 | $22.85 | 5,517,500 | — | — |
| 2017-03-13 | $23.27 | $23.27 | 4,875,800 | — | — |
| 2017-03-10 | $23.66 | $23.66 | 5,027,500 | — | — |
| 2017-03-09 | $23.69 | $23.69 | 8,366,500 | — | — |
| 2017-03-08 | $23.97 | $23.97 | 16,723,500 | — | — |
| 2017-03-07 | $26.17 | $26.17 | 4,391,300 | — | — |
| 2017-03-06 | $25.80 | $25.80 | 2,482,500 | — | — |
| 2017-03-03 | $26.10 | $26.10 | 3,588,800 | — | — |
| 2017-03-02 | $26.39 | $26.39 | 2,850,700 | — | — |
| 2017-03-01 | $26.41 | $26.41 | 2,333,700 | — | — |
| 2017-02-28 | $26.34 | $26.34 | 3,892,200 | — | — |
| 2017-02-27 | $26.29 | $26.29 | 4,674,700 | — | — |
| 2017-02-24 | $25.75 | $25.75 | 1,225,000 | — | — |
| 2017-02-23 | $25.69 | $25.69 | 2,295,600 | — | — |
| 2017-02-22 | $25.81 | $25.81 | 1,860,600 | — | — |
| 2017-02-21 | $25.90 | $25.90 | 2,461,500 | — | — |
| 2017-02-17 | $25.60 | $25.60 | 1,820,900 | — | — |
| 2017-02-16 | $25.45 | $25.45 | 3,014,000 | — | — |
| 2017-02-15 | $25.37 | $25.37 | 2,047,700 | — | — |
| 2017-02-14 | $25.63 | $25.63 | 1,202,300 | — | — |
| 2017-02-13 | $25.54 | $25.54 | 3,529,900 | — | — |
| 2017-02-10 | $24.98 | $24.98 | 2,337,500 | — | — |
| 2017-02-09 | $24.38 | $24.38 | 2,661,900 | — | — |
| 2017-02-08 | $24.22 | $24.22 | 1,864,000 | — | — |
| 2017-02-07 | $24.06 | $24.06 | 1,584,300 | — | — |
| 2017-02-06 | $24.12 | $24.12 | 1,252,800 | — | — |
| 2017-02-03 | $24.57 | $24.57 | 1,306,500 | — | — |
| 2017-02-02 | $24.46 | $24.46 | 2,241,600 | — | — |
| 2017-02-01 | $24.08 | $24.08 | 1,646,000 | — | — |
| 2017-01-31 | $24.34 | $24.34 | 2,104,600 | — | — |
| 2017-01-30 | $24.33 | $24.33 | 1,578,500 | — | — |
| 2017-01-27 | $24.61 | $24.61 | 1,470,800 | — | — |
| 2017-01-26 | $24.90 | $24.90 | 3,602,600 | — | — |
| 2017-01-25 | $25.18 | $25.18 | 3,883,400 | — | — |
| 2017-01-24 | $24.65 | $24.65 | 2,349,200 | — | — |
| 2017-01-23 | $23.94 | $23.94 | 1,544,600 | — | — |
| 2017-01-20 | $24.04 | $24.04 | 1,244,000 | — | — |
| 2017-01-19 | $24.06 | $24.06 | 2,181,400 | — | — |
| 2017-01-18 | $23.95 | $23.95 | 1,711,000 | — | — |
| 2017-01-17 | $23.72 | $23.72 | 2,409,900 | — | — |
| 2017-01-13 | $24.53 | $24.53 | 2,413,000 | — | — |
| 2017-01-12 | $24.12 | $24.12 | 1,689,700 | — | — |
| 2017-01-11 | $24.39 | $24.39 | 2,748,000 | — | — |
| 2017-01-10 | $24.10 | $24.10 | 2,232,200 | — | — |
| 2017-01-09 | $24.23 | $24.23 | 1,927,700 | — | — |
| 2017-01-06 | $24.20 | $24.20 | 3,230,700 | — | — |
| 2017-01-05 | $24.30 | $24.30 | 2,325,000 | — | — |
| 2017-01-04 | $24.74 | $24.74 | 2,021,900 | — | — |
| 2017-01-03 | $24.43 | $24.43 | 2,384,200 | — | — |