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
- 2004-10-22 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 | $28.92 | $47.46 | 1,027,700 | — | — |
| 2017-12-28 | $29.03 | $47.15 | 1,073,200 | — | — |
| 2017-12-27 | $29.02 | $47.13 | 767,800 | — | — |
| 2017-12-26 | $28.87 | $46.89 | 796,600 | — | — |
| 2017-12-22 | $28.47 | $46.24 | 2,042,200 | — | — |
| 2017-12-21 | $28.34 | $46.03 | 1,577,000 | — | — |
| 2017-12-20 | $28.56 | $46.38 | 1,044,500 | — | — |
| 2017-12-19 | $28.92 | $46.97 | 2,254,000 | — | — |
| 2017-12-18 | $29.65 | $48.15 | 1,443,900 | — | — |
| 2017-12-15 | $29.39 | $47.73 | 3,020,000 | — | — |
| 2017-12-14 | $29.24 | $47.49 | 1,892,200 | — | — |
| 2017-12-13 | $29.32 | $47.62 | 1,835,500 | — | — |
| 2017-12-12 | $29.30 | $47.59 | 1,921,500 | — | — |
| 2017-12-11 | $29.28 | $47.55 | 2,914,600 | — | — |
| 2017-12-08 | $28.65 | $46.53 | 1,461,500 | — | — |
| 2017-12-07 | $28.48 | $46.25 | 1,666,700 | — | — |
| 2017-12-06 | $28.57 | $46.40 | 1,168,700 | — | — |
| 2017-12-05 | $28.61 | $46.46 | 932,400 | — | — |
| 2017-12-04 | $28.82 | $46.81 | 1,269,400 | — | — |
| 2017-12-01 | $28.88 | $46.90 | 1,436,900 | — | — |
| 2017-11-30 | $28.54 | $46.35 | 1,695,200 | — | — |
| 2017-11-29 | $28.36 | $46.06 | 1,834,200 | — | — |
| 2017-11-28 | $28.50 | $46.29 | 2,628,800 | — | — |
| 2017-11-27 | $29.39 | $47.73 | 1,618,000 | — | — |
| 2017-11-24 | $29.17 | $47.37 | 573,300 | — | — |
| 2017-11-22 | $29.13 | $47.31 | 2,818,800 | — | — |
| 2017-11-21 | $28.90 | $46.94 | 2,298,200 | — | — |
| 2017-11-20 | $28.97 | $47.05 | 1,825,500 | — | — |
| 2017-11-17 | $29.08 | $47.23 | 1,621,800 | — | — |
| 2017-11-16 | $29.39 | $47.73 | 1,749,700 | — | — |
| 2017-11-15 | $29.07 | $47.21 | 1,218,600 | — | — |
| 2017-11-14 | $29.21 | $47.44 | 1,349,400 | — | — |
| 2017-11-13 | $29.13 | $47.31 | 2,074,500 | — | — |
| 2017-11-10 | $29.09 | $47.24 | 1,828,700 | — | — |
| 2017-11-09 | $28.94 | $47.00 | 1,982,800 | — | — |
| 2017-11-08 | $29.18 | $47.39 | 3,191,900 | — | — |
| 2017-11-07 | $28.75 | $46.69 | 2,144,900 | — | — |
| 2017-11-06 | $28.50 | $46.29 | 2,117,200 | — | — |
| 2017-11-03 | $28.16 | $45.73 | 1,710,200 | — | — |
| 2017-11-02 | $28.05 | $45.56 | 2,445,500 | — | — |
| 2017-11-01 | $27.36 | $44.43 | 1,462,600 | — | — |
| 2017-10-31 | $27.22 | $44.21 | 1,870,600 | — | — |
| 2017-10-30 | $27.09 | $44.00 | 2,875,400 | — | — |
| 2017-10-27 | $26.82 | $43.56 | 3,982,800 | — | — |
| 2017-10-26 | $25.79 | $41.88 | 3,315,000 | — | — |
| 2017-10-25 | $25.93 | $42.11 | 960,800 | — | — |
| 2017-10-24 | $25.82 | $41.93 | 904,500 | — | — |
| 2017-10-23 | $26.42 | $42.91 | 1,115,700 | — | — |
| 2017-10-20 | $26.59 | $43.18 | 1,623,000 | — | — |
| 2017-10-19 | $26.40 | $42.88 | 784,800 | — | — |
| 2017-10-18 | $26.24 | $42.62 | 694,300 | — | — |
| 2017-10-17 | $26.25 | $42.63 | 756,200 | — | — |
| 2017-10-16 | $26.10 | $42.39 | 1,852,400 | — | — |
| 2017-10-13 | $26.42 | $42.91 | 946,600 | — | — |
| 2017-10-12 | $26.19 | $42.53 | 811,100 | — | — |
| 2017-10-11 | $26.14 | $42.45 | 631,700 | — | — |
| 2017-10-10 | $25.98 | $42.19 | 762,400 | — | — |
| 2017-10-09 | $26.18 | $42.52 | 646,700 | — | — |
| 2017-10-06 | $26.09 | $42.37 | 660,400 | — | — |
| 2017-10-05 | $25.96 | $42.16 | 927,500 | — | — |
| 2017-10-04 | $25.78 | $41.87 | 1,305,000 | — | — |
| 2017-10-03 | $25.63 | $41.62 | 1,682,600 | — | — |
| 2017-10-02 | $25.89 | $42.05 | 1,901,700 | — | — |
| 2017-09-29 | $25.96 | $42.16 | 1,746,100 | — | — |
| 2017-09-28 | $26.01 | $41.80 | 1,506,000 | — | — |
| 2017-09-27 | $25.84 | $41.53 | 1,670,700 | — | — |
| 2017-09-26 | $26.24 | $42.17 | 1,336,000 | — | — |
| 2017-09-25 | $26.28 | $42.24 | 1,761,000 | — | — |
| 2017-09-22 | $26.26 | $42.21 | 1,258,200 | — | — |
| 2017-09-21 | $26.43 | $42.48 | 1,291,200 | — | — |
| 2017-09-20 | $26.43 | $42.48 | 1,488,500 | — | — |
| 2017-09-19 | $26.33 | $42.32 | 976,100 | — | — |
| 2017-09-18 | $26.34 | $42.33 | 1,385,600 | — | — |
| 2017-09-15 | $26.31 | $42.29 | 2,126,000 | — | — |
| 2017-09-14 | $25.97 | $41.74 | 1,214,000 | — | — |
| 2017-09-13 | $25.54 | $41.05 | 1,328,000 | — | — |
| 2017-09-12 | $25.18 | $40.47 | 1,808,500 | — | — |
| 2017-09-11 | $26.02 | $41.82 | 3,717,200 | — | — |
| 2017-09-08 | $26.84 | $43.14 | 2,784,100 | — | — |
| 2017-09-07 | $26.50 | $42.59 | 3,792,600 | — | — |
| 2017-09-06 | $25.44 | $40.89 | 2,684,900 | — | — |
| 2017-09-05 | $24.88 | $39.99 | 1,414,200 | — | — |
| 2017-09-01 | $24.84 | $39.92 | 839,200 | — | — |
| 2017-08-31 | $24.65 | $39.62 | 1,774,600 | — | — |
| 2017-08-30 | $24.77 | $39.81 | 1,624,000 | — | — |
| 2017-08-29 | $24.90 | $40.02 | 687,000 | — | — |
| 2017-08-28 | $24.68 | $39.67 | 849,000 | — | — |
| 2017-08-25 | $24.58 | $39.51 | 958,300 | — | — |
| 2017-08-24 | $24.95 | $40.10 | 1,987,700 | — | — |
| 2017-08-23 | $24.94 | $40.08 | 1,883,100 | — | — |
| 2017-08-22 | $24.10 | $38.73 | 989,200 | — | — |
| 2017-08-21 | $23.97 | $38.52 | 2,066,100 | — | — |
| 2017-08-18 | $23.52 | $37.80 | 1,806,200 | — | — |
| 2017-08-17 | $24.07 | $38.69 | 1,342,800 | — | — |
| 2017-08-16 | $24.18 | $38.86 | 1,514,400 | — | — |
| 2017-08-15 | $24.42 | $39.25 | 1,422,300 | — | — |
| 2017-08-14 | $24.48 | $39.34 | 999,300 | — | — |
| 2017-08-11 | $24.17 | $38.85 | 1,311,400 | — | — |
| 2017-08-10 | $24.36 | $39.15 | 1,556,400 | — | — |
| 2017-08-09 | $24.48 | $39.34 | 990,900 | — | — |
| 2017-08-08 | $24.40 | $39.22 | 1,512,400 | — | — |
| 2017-08-07 | $24.57 | $39.49 | 1,434,700 | — | — |
| 2017-08-04 | $24.56 | $39.47 | 1,090,000 | — | — |
| 2017-08-03 | $24.22 | $38.93 | 3,033,200 | — | — |
| 2017-08-02 | $24.47 | $39.33 | 2,786,600 | — | — |
| 2017-08-01 | $24.46 | $39.31 | 2,233,400 | — | — |
| 2017-07-31 | $24.66 | $39.63 | 2,373,800 | — | — |
| 2017-07-28 | $23.99 | $38.56 | 2,451,300 | — | — |
| 2017-07-27 | $23.52 | $37.80 | 5,302,500 | — | — |
| 2017-07-26 | $24.55 | $39.46 | 1,318,200 | — | — |
| 2017-07-25 | $24.20 | $38.89 | 1,042,000 | — | — |
| 2017-07-24 | $24.04 | $38.64 | 962,600 | — | — |
| 2017-07-21 | $24.12 | $38.77 | 1,478,600 | — | — |
| 2017-07-20 | $24.22 | $38.93 | 2,381,700 | — | — |
| 2017-07-19 | $24.51 | $39.39 | 1,578,400 | — | — |
| 2017-07-18 | $24.15 | $38.81 | 1,406,600 | — | — |
| 2017-07-17 | $24.09 | $38.72 | 1,351,700 | — | — |
| 2017-07-14 | $23.77 | $38.20 | 940,500 | — | — |
| 2017-07-13 | $23.38 | $37.58 | 850,100 | — | — |
| 2017-07-12 | $23.34 | $37.51 | 1,634,700 | — | — |
| 2017-07-11 | $23.00 | $36.97 | 1,354,300 | — | — |
| 2017-07-10 | $22.94 | $36.87 | 1,666,100 | — | — |
| 2017-07-07 | $23.43 | $37.66 | 1,309,700 | — | — |
| 2017-07-06 | $23.34 | $37.51 | 2,559,400 | — | — |
| 2017-07-05 | $24.08 | $38.70 | 2,258,800 | — | — |
| 2017-07-03 | $24.23 | $38.94 | 962,200 | — | — |
| 2017-06-30 | $24.04 | $38.64 | 1,735,600 | — | — |
| 2017-06-29 | $23.84 | $38.32 | 2,647,000 | — | — |
| 2017-06-28 | $24.03 | $38.19 | 1,823,000 | — | — |
| 2017-06-27 | $24.35 | $38.70 | 1,641,200 | — | — |
| 2017-06-26 | $24.52 | $38.97 | 1,120,500 | — | — |
| 2017-06-23 | $24.61 | $39.11 | 1,400,800 | — | — |
| 2017-06-22 | $24.38 | $38.74 | 876,500 | — | — |
| 2017-06-21 | $24.50 | $38.93 | 1,085,700 | — | — |
| 2017-06-20 | $24.55 | $39.01 | 1,713,000 | — | — |
| 2017-06-19 | $24.58 | $39.06 | 2,068,700 | — | — |
| 2017-06-16 | $24.52 | $38.97 | 1,568,600 | — | — |
| 2017-06-15 | $24.45 | $38.85 | 4,030,900 | — | — |
| 2017-06-14 | $24.02 | $38.17 | 2,224,100 | — | — |
| 2017-06-13 | $23.96 | $38.08 | 1,225,000 | — | — |
| 2017-06-12 | $24.01 | $38.16 | 2,566,000 | — | — |
| 2017-06-09 | $23.81 | $37.84 | 2,524,600 | — | — |
| 2017-06-08 | $24.07 | $38.25 | 1,682,600 | — | — |
| 2017-06-07 | $24.33 | $38.66 | 2,168,100 | — | — |
| 2017-06-06 | $23.99 | $38.12 | 1,981,200 | — | — |
| 2017-06-05 | $24.50 | $38.93 | 1,663,400 | — | — |
| 2017-06-02 | $24.54 | $39.00 | 2,958,700 | — | — |
| 2017-06-01 | $24.37 | $38.73 | 3,331,400 | — | — |
| 2017-05-31 | $24.96 | $39.67 | 2,153,400 | — | — |
| 2017-05-30 | $24.90 | $39.57 | 1,056,300 | — | — |
| 2017-05-26 | $25.06 | $39.82 | 1,779,500 | — | — |
| 2017-05-25 | $25.31 | $40.22 | 1,923,300 | — | — |
| 2017-05-24 | $25.28 | $40.17 | 1,718,400 | — | — |
| 2017-05-23 | $25.21 | $40.06 | 1,160,000 | — | — |
| 2017-05-22 | $25.13 | $39.94 | 1,651,800 | — | — |
| 2017-05-19 | $24.95 | $39.65 | 3,311,300 | — | — |
| 2017-05-18 | $25.25 | $40.13 | 4,328,000 | — | — |
| 2017-05-17 | $25.22 | $40.08 | 2,967,800 | — | — |
| 2017-05-16 | $24.50 | $38.93 | 1,478,800 | — | — |
| 2017-05-15 | $24.85 | $39.49 | 1,247,900 | — | — |
| 2017-05-12 | $24.73 | $39.30 | 736,900 | — | — |
| 2017-05-11 | $24.84 | $39.47 | 976,600 | — | — |
| 2017-05-10 | $24.98 | $39.70 | 806,700 | — | — |
| 2017-05-09 | $24.86 | $39.51 | 1,816,300 | — | — |
| 2017-05-08 | $24.94 | $39.63 | 1,117,600 | — | — |
| 2017-05-05 | $24.88 | $39.54 | 1,476,300 | — | — |
| 2017-05-04 | $24.90 | $39.57 | 1,375,700 | — | — |
| 2017-05-03 | $24.79 | $39.40 | 1,354,100 | — | — |
| 2017-05-02 | $25.05 | $39.81 | 1,594,900 | — | — |
| 2017-05-01 | $25.29 | $40.19 | 1,749,100 | — | — |
| 2017-04-28 | $25.34 | $40.27 | 2,857,300 | — | — |
| 2017-04-27 | $26.16 | $41.57 | 2,298,100 | — | — |
| 2017-04-26 | $27.05 | $42.99 | 1,080,800 | — | — |
| 2017-04-25 | $27.10 | $43.07 | 1,023,000 | — | — |
| 2017-04-24 | $27.24 | $43.29 | 1,313,700 | — | — |
| 2017-04-21 | $27.61 | $43.88 | 781,600 | — | — |
| 2017-04-20 | $27.80 | $44.18 | 882,400 | — | — |
| 2017-04-19 | $27.89 | $44.32 | 1,121,800 | — | — |
| 2017-04-18 | $27.96 | $44.43 | 1,561,900 | — | — |
| 2017-04-17 | $27.84 | $44.24 | 1,669,100 | — | — |
| 2017-04-13 | $27.06 | $43.00 | 845,300 | — | — |
| 2017-04-12 | $26.94 | $42.81 | 1,501,100 | — | — |
| 2017-04-11 | $26.99 | $42.89 | 1,279,700 | — | — |
| 2017-04-10 | $26.93 | $42.80 | 808,200 | — | — |
| 2017-04-07 | $26.79 | $42.57 | 862,200 | — | — |
| 2017-04-06 | $26.72 | $42.46 | 1,380,200 | — | — |
| 2017-04-05 | $26.52 | $42.14 | 1,498,600 | — | — |
| 2017-04-04 | $26.41 | $41.97 | 2,396,700 | — | — |
| 2017-04-03 | $26.00 | $41.32 | 1,234,900 | — | — |
| 2017-03-31 | $25.96 | $41.25 | 2,001,100 | — | — |
| 2017-03-30 | $25.54 | $40.59 | 2,053,900 | — | — |
| 2017-03-29 | $25.85 | $40.65 | 1,938,500 | — | — |
| 2017-03-28 | $26.10 | $41.04 | 779,700 | — | — |
| 2017-03-27 | $26.00 | $40.89 | 1,903,200 | — | — |
| 2017-03-24 | $26.50 | $41.67 | 1,260,000 | — | — |
| 2017-03-23 | $26.70 | $41.99 | 986,100 | — | — |
| 2017-03-22 | $26.66 | $41.92 | 1,561,600 | — | — |
| 2017-03-21 | $26.53 | $41.72 | 1,419,400 | — | — |
| 2017-03-20 | $26.43 | $41.56 | 497,800 | — | — |
| 2017-03-17 | $26.39 | $41.50 | 1,242,100 | — | — |
| 2017-03-16 | $26.14 | $41.11 | 1,202,700 | — | — |
| 2017-03-15 | $26.31 | $41.37 | 1,302,800 | — | — |
| 2017-03-14 | $25.89 | $40.71 | 965,900 | — | — |
| 2017-03-13 | $25.80 | $40.57 | 1,162,100 | — | — |
| 2017-03-10 | $25.86 | $40.67 | 928,000 | — | — |
| 2017-03-09 | $26.36 | $41.45 | 1,489,200 | — | — |
| 2017-03-08 | $26.83 | $42.19 | 1,436,700 | — | — |
| 2017-03-07 | $27.24 | $42.84 | 951,800 | — | — |
| 2017-03-06 | $27.25 | $42.85 | 1,539,100 | — | — |
| 2017-03-03 | $27.18 | $42.74 | 1,100,900 | — | — |
| 2017-03-02 | $27.20 | $42.77 | 926,100 | — | — |
| 2017-03-01 | $27.25 | $42.85 | 1,524,200 | — | — |
| 2017-02-28 | $27.25 | $42.85 | 1,343,400 | — | — |
| 2017-02-27 | $27.38 | $43.06 | 1,283,300 | — | — |
| 2017-02-24 | $27.32 | $42.96 | 1,832,600 | — | — |
| 2017-02-23 | $27.12 | $42.65 | 1,605,700 | — | — |
| 2017-02-22 | $26.80 | $42.14 | 2,288,000 | — | — |
| 2017-02-21 | $26.94 | $42.36 | 2,377,600 | — | — |
| 2017-02-17 | $27.03 | $42.51 | 2,346,400 | — | — |
| 2017-02-16 | $25.77 | $40.52 | 2,402,000 | — | — |
| 2017-02-15 | $25.32 | $39.82 | 3,863,900 | — | — |
| 2017-02-14 | $25.35 | $39.86 | 1,858,700 | — | — |
| 2017-02-13 | $26.00 | $40.89 | 1,477,700 | — | — |
| 2017-02-10 | $26.12 | $41.08 | 749,900 | — | — |
| 2017-02-09 | $25.81 | $40.59 | 626,300 | — | — |
| 2017-02-08 | $25.88 | $40.70 | 857,400 | — | — |
| 2017-02-07 | $25.53 | $40.15 | 837,300 | — | — |
| 2017-02-06 | $25.30 | $39.79 | 998,100 | — | — |
| 2017-02-03 | $25.42 | $39.97 | 1,048,900 | — | — |
| 2017-02-02 | $25.22 | $39.66 | 1,084,800 | — | — |
| 2017-02-01 | $25.12 | $39.50 | 1,378,600 | — | — |
| 2017-01-31 | $25.13 | $39.52 | 1,011,900 | — | — |
| 2017-01-30 | $25.14 | $39.53 | 958,200 | — | — |
| 2017-01-27 | $25.34 | $39.85 | 1,155,900 | — | — |
| 2017-01-26 | $25.64 | $40.32 | 1,714,300 | — | — |
| 2017-01-25 | $25.74 | $40.48 | 1,921,300 | — | — |
| 2017-01-24 | $26.43 | $41.56 | 1,658,800 | — | — |
| 2017-01-23 | $26.30 | $41.36 | 1,343,300 | — | — |
| 2017-01-20 | $25.74 | $40.48 | 1,962,400 | — | — |
| 2017-01-19 | $25.62 | $40.29 | 1,384,600 | — | — |
| 2017-01-18 | $25.87 | $40.68 | 1,706,200 | — | — |
| 2017-01-17 | $25.67 | $40.37 | 2,069,100 | — | — |
| 2017-01-13 | $25.56 | $40.19 | 1,693,900 | — | — |
| 2017-01-12 | $26.20 | $41.20 | 1,503,100 | — | — |
| 2017-01-11 | $26.50 | $41.67 | 2,295,100 | — | — |
| 2017-01-10 | $27.07 | $42.57 | 1,684,100 | — | — |
| 2017-01-09 | $27.28 | $42.90 | 1,265,000 | — | — |
| 2017-01-06 | $27.35 | $43.01 | 1,045,800 | — | — |
| 2017-01-05 | $27.24 | $42.84 | 1,063,900 | — | — |
| 2017-01-04 | $27.01 | $42.47 | 1,476,300 | — | — |
| 2017-01-03 | $26.62 | $41.86 | 1,427,600 | — | — |