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
- 1993-11-01 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 | $22.53 | $46.35 | 442,400 | — | — |
| 2017-12-28 | $23.20 | $47.74 | 665,400 | — | — |
| 2017-12-27 | $22.92 | $47.15 | 906,600 | — | — |
| 2017-12-26 | $22.80 | $46.92 | 527,000 | — | — |
| 2017-12-22 | $23.00 | $47.33 | 619,400 | — | — |
| 2017-12-21 | $23.28 | $47.89 | 611,800 | — | — |
| 2017-12-20 | $23.08 | $47.48 | 662,600 | — | — |
| 2017-12-19 | $23.00 | $47.33 | 372,000 | — | — |
| 2017-12-18 | $23.15 | $47.64 | 439,800 | — | — |
| 2017-12-15 | $22.75 | $46.81 | 2,222,800 | — | — |
| 2017-12-14 | $22.25 | $45.78 | 558,000 | — | — |
| 2017-12-13 | $22.75 | $46.62 | 710,800 | — | — |
| 2017-12-12 | $22.92 | $46.98 | 631,000 | — | — |
| 2017-12-11 | $22.70 | $46.52 | 484,600 | — | — |
| 2017-12-08 | $22.78 | $46.67 | 188,400 | — | — |
| 2017-12-07 | $23.03 | $47.18 | 344,600 | — | — |
| 2017-12-06 | $22.78 | $46.67 | 283,600 | — | — |
| 2017-12-05 | $22.92 | $46.98 | 530,600 | — | — |
| 2017-12-04 | $23.45 | $48.05 | 593,000 | — | — |
| 2017-12-01 | $23.48 | $48.10 | 614,200 | — | — |
| 2017-11-30 | $23.73 | $48.62 | 501,400 | — | — |
| 2017-11-29 | $24.20 | $49.59 | 590,800 | — | — |
| 2017-11-28 | $23.42 | $48.00 | 392,800 | — | — |
| 2017-11-27 | $22.53 | $46.16 | 225,400 | — | — |
| 2017-11-24 | $22.45 | $46.00 | 200,400 | — | — |
| 2017-11-22 | $22.63 | $46.36 | 254,400 | — | — |
| 2017-11-21 | $22.70 | $46.52 | 354,600 | — | — |
| 2017-11-20 | $22.50 | $46.11 | 273,000 | — | — |
| 2017-11-17 | $22.15 | $45.39 | 266,200 | — | — |
| 2017-11-16 | $22.10 | $45.29 | 264,200 | — | — |
| 2017-11-15 | $22.05 | $45.18 | 418,000 | — | — |
| 2017-11-14 | $22.13 | $45.34 | 257,400 | — | — |
| 2017-11-13 | $22.10 | $45.29 | 248,800 | — | — |
| 2017-11-10 | $21.83 | $44.72 | 231,600 | — | — |
| 2017-11-09 | $21.80 | $44.67 | 323,600 | — | — |
| 2017-11-08 | $22.00 | $45.08 | 389,400 | — | — |
| 2017-11-07 | $22.20 | $45.49 | 685,400 | — | — |
| 2017-11-06 | $22.78 | $46.67 | 226,600 | — | — |
| 2017-11-03 | $22.85 | $46.82 | 252,600 | — | — |
| 2017-11-02 | $22.90 | $46.93 | 244,800 | — | — |
| 2017-11-01 | $22.55 | $46.21 | 449,200 | — | — |
| 2017-10-31 | $22.83 | $46.77 | 392,600 | — | — |
| 2017-10-30 | $22.63 | $46.36 | 299,600 | — | — |
| 2017-10-27 | $23.23 | $47.59 | 382,400 | — | — |
| 2017-10-26 | $23.33 | $47.80 | 346,600 | — | — |
| 2017-10-25 | $23.17 | $47.49 | 381,400 | — | — |
| 2017-10-24 | $23.10 | $47.33 | 321,200 | — | — |
| 2017-10-23 | $22.80 | $46.72 | 477,800 | — | — |
| 2017-10-20 | $23.28 | $47.69 | 603,200 | — | — |
| 2017-10-19 | $23.00 | $47.13 | 255,000 | — | — |
| 2017-10-18 | $22.90 | $46.93 | 328,400 | — | — |
| 2017-10-17 | $22.35 | $45.80 | 211,000 | — | — |
| 2017-10-16 | $22.75 | $46.62 | 374,000 | — | — |
| 2017-10-13 | $22.70 | $46.52 | 393,400 | — | — |
| 2017-10-12 | $22.25 | $45.59 | 377,200 | — | — |
| 2017-10-11 | $22.58 | $46.26 | 367,000 | — | — |
| 2017-10-10 | $22.90 | $46.93 | 330,400 | — | — |
| 2017-10-09 | $22.73 | $46.57 | 242,200 | — | — |
| 2017-10-06 | $22.78 | $46.67 | 318,400 | — | — |
| 2017-10-05 | $22.90 | $46.93 | 331,600 | — | — |
| 2017-10-04 | $22.40 | $45.90 | 271,000 | — | — |
| 2017-10-03 | $22.70 | $46.52 | 473,200 | — | — |
| 2017-10-02 | $22.98 | $47.08 | 550,200 | — | — |
| 2017-09-29 | $22.60 | $46.31 | 534,200 | — | — |
| 2017-09-28 | $22.50 | $46.11 | 427,200 | — | — |
| 2017-09-27 | $22.17 | $45.44 | 678,200 | — | — |
| 2017-09-26 | $21.45 | $43.95 | 331,200 | — | — |
| 2017-09-25 | $21.50 | $44.06 | 317,200 | — | — |
| 2017-09-22 | $21.45 | $43.95 | 258,000 | — | — |
| 2017-09-21 | $21.42 | $43.90 | 277,600 | — | — |
| 2017-09-20 | $21.20 | $43.44 | 386,000 | — | — |
| 2017-09-19 | $20.88 | $42.78 | 286,400 | — | — |
| 2017-09-18 | $20.80 | $42.62 | 335,600 | — | — |
| 2017-09-15 | $20.35 | $41.70 | 1,074,400 | — | — |
| 2017-09-14 | $20.25 | $41.49 | 391,200 | — | — |
| 2017-09-13 | $20.25 | $41.30 | 326,600 | — | — |
| 2017-09-12 | $20.05 | $40.89 | 245,000 | — | — |
| 2017-09-11 | $19.45 | $39.67 | 276,400 | — | — |
| 2017-09-08 | $18.88 | $38.50 | 475,200 | — | — |
| 2017-09-07 | $18.83 | $38.39 | 446,000 | — | — |
| 2017-09-06 | $19.30 | $39.36 | 312,000 | — | — |
| 2017-09-05 | $19.35 | $39.46 | 437,600 | — | — |
| 2017-09-01 | $20.08 | $40.94 | 201,600 | — | — |
| 2017-08-31 | $20.03 | $40.84 | 221,400 | — | — |
| 2017-08-30 | $19.98 | $40.74 | 225,400 | — | — |
| 2017-08-29 | $19.92 | $40.64 | 451,000 | — | — |
| 2017-08-28 | $20.13 | $41.05 | 257,800 | — | — |
| 2017-08-25 | $20.30 | $41.40 | 129,200 | — | — |
| 2017-08-24 | $20.13 | $41.05 | 159,200 | — | — |
| 2017-08-23 | $20.08 | $40.94 | 197,000 | — | — |
| 2017-08-22 | $20.10 | $40.99 | 139,600 | — | — |
| 2017-08-21 | $19.88 | $40.54 | 186,000 | — | — |
| 2017-08-18 | $19.88 | $40.54 | 240,200 | — | — |
| 2017-08-17 | $19.83 | $40.43 | 351,000 | — | — |
| 2017-08-16 | $20.48 | $41.76 | 212,200 | — | — |
| 2017-08-15 | $20.53 | $41.86 | 172,000 | — | — |
| 2017-08-14 | $20.75 | $42.32 | 254,400 | — | — |
| 2017-08-11 | $20.17 | $41.15 | 329,200 | — | — |
| 2017-08-10 | $20.38 | $41.56 | 332,000 | — | — |
| 2017-08-09 | $20.88 | $42.57 | 454,200 | — | — |
| 2017-08-08 | $21.25 | $43.34 | 367,400 | — | — |
| 2017-08-07 | $21.25 | $43.34 | 299,200 | — | — |
| 2017-08-04 | $21.55 | $43.95 | 325,400 | — | — |
| 2017-08-03 | $21.38 | $43.59 | 237,200 | — | — |
| 2017-08-02 | $21.70 | $44.26 | 206,000 | — | — |
| 2017-08-01 | $21.58 | $44.00 | 311,600 | — | — |
| 2017-07-31 | $21.63 | $44.10 | 324,600 | — | — |
| 2017-07-28 | $21.50 | $43.85 | 260,600 | — | — |
| 2017-07-27 | $21.50 | $43.85 | 210,800 | — | — |
| 2017-07-26 | $21.67 | $44.21 | 334,200 | — | — |
| 2017-07-25 | $22.08 | $45.02 | 425,600 | — | — |
| 2017-07-24 | $21.65 | $44.16 | 244,800 | — | — |
| 2017-07-21 | $21.48 | $43.80 | 380,200 | — | — |
| 2017-07-20 | $21.38 | $43.59 | 225,000 | — | — |
| 2017-07-19 | $21.38 | $43.59 | 374,600 | — | — |
| 2017-07-18 | $21.10 | $43.03 | 515,800 | — | — |
| 2017-07-17 | $21.23 | $43.29 | 449,000 | — | — |
| 2017-07-14 | $21.42 | $43.70 | 310,400 | — | — |
| 2017-07-13 | $21.63 | $44.10 | 277,600 | — | — |
| 2017-07-12 | $21.78 | $44.41 | 394,000 | — | — |
| 2017-07-11 | $21.63 | $44.10 | 552,600 | — | — |
| 2017-07-10 | $21.70 | $44.26 | 456,400 | — | — |
| 2017-07-07 | $22.08 | $45.02 | 602,800 | — | — |
| 2017-07-06 | $22.05 | $44.97 | 800,400 | — | — |
| 2017-07-05 | $22.40 | $45.69 | 464,600 | — | — |
| 2017-07-03 | $22.70 | $46.30 | 361,600 | — | — |
| 2017-06-30 | $22.10 | $45.07 | 594,200 | — | — |
| 2017-06-29 | $22.25 | $45.38 | 987,000 | — | — |
| 2017-06-28 | $21.60 | $44.05 | 769,000 | — | — |
| 2017-06-27 | $21.08 | $42.98 | 533,200 | — | — |
| 2017-06-26 | $20.73 | $42.27 | 418,800 | — | — |
| 2017-06-23 | $20.55 | $41.91 | 848,800 | — | — |
| 2017-06-22 | $20.35 | $41.50 | 400,600 | — | — |
| 2017-06-21 | $20.46 | $41.73 | 866,800 | — | — |
| 2017-06-20 | $20.45 | $41.71 | 233,400 | — | — |
| 2017-06-19 | $20.88 | $42.57 | 341,200 | — | — |
| 2017-06-16 | $20.88 | $42.57 | 1,132,000 | — | — |
| 2017-06-15 | $20.90 | $42.63 | 210,600 | — | — |
| 2017-06-14 | $20.90 | $42.63 | 371,800 | — | — |
| 2017-06-13 | $21.03 | $42.69 | 261,000 | — | — |
| 2017-06-12 | $21.17 | $42.99 | 475,000 | — | — |
| 2017-06-09 | $21.30 | $43.25 | 487,400 | — | — |
| 2017-06-08 | $20.40 | $41.42 | 545,400 | — | — |
| 2017-06-07 | $19.53 | $39.64 | 430,000 | — | — |
| 2017-06-06 | $19.35 | $39.29 | 296,000 | — | — |
| 2017-06-05 | $19.55 | $39.69 | 276,600 | — | — |
| 2017-06-02 | $19.63 | $39.84 | 379,600 | — | — |
| 2017-06-01 | $19.55 | $39.69 | 310,400 | — | — |
| 2017-05-31 | $19.13 | $38.83 | 328,200 | — | — |
| 2017-05-30 | $19.23 | $39.03 | 257,600 | — | — |
| 2017-05-26 | $19.55 | $39.69 | 213,600 | — | — |
| 2017-05-25 | $19.65 | $39.90 | 275,400 | — | — |
| 2017-05-24 | $19.70 | $40.00 | 287,000 | — | — |
| 2017-05-23 | $19.75 | $40.10 | 252,000 | — | — |
| 2017-05-22 | $19.35 | $39.29 | 208,400 | — | — |
| 2017-05-19 | $19.23 | $39.03 | 328,000 | — | — |
| 2017-05-18 | $19.42 | $39.44 | 484,000 | — | — |
| 2017-05-17 | $19.23 | $39.03 | 561,400 | — | — |
| 2017-05-16 | $20.17 | $40.96 | 262,600 | — | — |
| 2017-05-15 | $20.08 | $40.76 | 224,800 | — | — |
| 2017-05-12 | $19.85 | $40.30 | 290,600 | — | — |
| 2017-05-11 | $19.95 | $40.50 | 371,400 | — | — |
| 2017-05-10 | $20.35 | $41.32 | 372,600 | — | — |
| 2017-05-09 | $20.15 | $40.91 | 359,800 | — | — |
| 2017-05-08 | $20.30 | $41.22 | 237,800 | — | — |
| 2017-05-05 | $20.10 | $40.81 | 259,400 | — | — |
| 2017-05-04 | $20.40 | $41.42 | 280,000 | — | — |
| 2017-05-03 | $20.30 | $41.22 | 352,600 | — | — |
| 2017-05-02 | $20.10 | $40.81 | 330,800 | — | — |
| 2017-05-01 | $20.40 | $41.42 | 565,400 | — | — |
| 2017-04-28 | $19.98 | $40.56 | 473,400 | — | — |
| 2017-04-27 | $20.48 | $41.57 | 360,400 | — | — |
| 2017-04-26 | $20.90 | $42.43 | 634,000 | — | — |
| 2017-04-25 | $20.48 | $41.57 | 549,600 | — | — |
| 2017-04-24 | $20.15 | $40.91 | 460,800 | — | — |
| 2017-04-21 | $19.80 | $40.20 | 855,200 | — | — |
| 2017-04-20 | $19.45 | $39.49 | 446,800 | — | — |
| 2017-04-19 | $18.88 | $38.32 | 467,200 | — | — |
| 2017-04-18 | $18.95 | $38.47 | 330,600 | — | — |
| 2017-04-17 | $19.00 | $38.58 | 311,000 | — | — |
| 2017-04-13 | $18.48 | $37.51 | 899,000 | — | — |
| 2017-04-12 | $19.17 | $38.93 | 387,400 | — | — |
| 2017-04-11 | $19.75 | $40.10 | 490,600 | — | — |
| 2017-04-10 | $19.42 | $39.44 | 382,800 | — | — |
| 2017-04-07 | $19.42 | $39.44 | 478,600 | — | — |
| 2017-04-06 | $19.38 | $39.34 | 359,200 | — | — |
| 2017-04-05 | $19.10 | $38.78 | 576,600 | — | — |
| 2017-04-04 | $19.60 | $39.79 | 396,800 | — | — |
| 2017-04-03 | $19.60 | $39.79 | 452,000 | — | — |
| 2017-03-31 | $20.05 | $40.71 | 619,600 | — | — |
| 2017-03-30 | $20.17 | $40.96 | 615,200 | — | — |
| 2017-03-29 | $19.48 | $39.54 | 359,800 | — | — |
| 2017-03-28 | $19.65 | $39.90 | 479,000 | — | — |
| 2017-03-27 | $19.25 | $39.08 | 636,000 | — | — |
| 2017-03-24 | $19.48 | $39.54 | 743,400 | — | — |
| 2017-03-23 | $19.55 | $39.69 | 536,600 | — | — |
| 2017-03-22 | $19.55 | $39.69 | 1,034,600 | — | — |
| 2017-03-21 | $19.95 | $40.50 | 938,800 | — | — |
| 2017-03-20 | $21.45 | $43.55 | 402,800 | — | — |
| 2017-03-17 | $21.65 | $43.96 | 2,107,200 | — | — |
| 2017-03-16 | $21.48 | $43.60 | 356,800 | — | — |
| 2017-03-15 | $21.17 | $42.99 | 517,200 | — | — |
| 2017-03-14 | $21.20 | $43.04 | 393,600 | — | — |
| 2017-03-13 | $21.17 | $42.99 | 286,400 | — | — |
| 2017-03-10 | $21.00 | $42.45 | 541,600 | — | — |
| 2017-03-09 | $21.03 | $42.50 | 560,200 | — | — |
| 2017-03-08 | $21.15 | $42.76 | 468,000 | — | — |
| 2017-03-07 | $21.60 | $43.67 | 413,200 | — | — |
| 2017-03-06 | $21.92 | $44.32 | 331,200 | — | — |
| 2017-03-03 | $22.03 | $44.53 | 419,800 | — | — |
| 2017-03-02 | $21.95 | $44.37 | 440,000 | — | — |
| 2017-03-01 | $22.73 | $45.94 | 561,200 | — | — |
| 2017-02-28 | $22.00 | $44.48 | 442,600 | — | — |
| 2017-02-27 | $22.50 | $45.49 | 530,000 | — | — |
| 2017-02-24 | $22.40 | $45.28 | 501,200 | — | — |
| 2017-02-23 | $22.35 | $45.18 | 337,600 | — | — |
| 2017-02-22 | $22.42 | $45.33 | 725,000 | — | — |
| 2017-02-21 | $22.10 | $44.68 | 365,400 | — | — |
| 2017-02-17 | $21.88 | $44.22 | 407,000 | — | — |
| 2017-02-16 | $21.80 | $44.07 | 359,800 | — | — |
| 2017-02-15 | $21.63 | $43.72 | 323,800 | — | — |
| 2017-02-14 | $21.60 | $43.67 | 339,000 | — | — |
| 2017-02-13 | $21.17 | $42.81 | 692,000 | — | — |
| 2017-02-10 | $20.95 | $42.35 | 604,200 | — | — |
| 2017-02-09 | $20.92 | $42.30 | 915,600 | — | — |
| 2017-02-08 | $21.00 | $42.45 | 531,400 | — | — |
| 2017-02-07 | $21.13 | $42.71 | 192,000 | — | — |
| 2017-02-06 | $21.25 | $42.96 | 224,000 | — | — |
| 2017-02-03 | $21.55 | $43.57 | 528,200 | — | — |
| 2017-02-02 | $20.85 | $42.15 | 599,800 | — | — |
| 2017-02-01 | $21.05 | $42.55 | 526,600 | — | — |
| 2017-01-31 | $21.33 | $43.11 | 636,200 | — | — |
| 2017-01-30 | $20.98 | $42.40 | 427,200 | — | — |
| 2017-01-27 | $21.38 | $43.21 | 268,600 | — | — |
| 2017-01-26 | $21.65 | $43.77 | 322,000 | — | — |
| 2017-01-25 | $21.58 | $43.62 | 529,000 | — | — |
| 2017-01-24 | $21.58 | $43.62 | 387,800 | — | — |
| 2017-01-23 | $21.15 | $42.76 | 198,400 | — | — |
| 2017-01-20 | $21.25 | $42.96 | 402,600 | — | — |
| 2017-01-19 | $20.92 | $42.30 | 373,400 | — | — |
| 2017-01-18 | $21.15 | $42.76 | 699,200 | — | — |
| 2017-01-17 | $21.00 | $42.45 | 448,000 | — | — |
| 2017-01-13 | $21.92 | $44.32 | 396,400 | — | — |
| 2017-01-12 | $21.85 | $44.17 | 324,400 | — | — |
| 2017-01-11 | $22.28 | $45.03 | 593,600 | — | — |
| 2017-01-10 | $22.03 | $44.53 | 868,000 | — | — |
| 2017-01-09 | $21.83 | $44.12 | 612,000 | — | — |
| 2017-01-06 | $22.20 | $44.88 | 438,000 | — | — |
| 2017-01-05 | $22.40 | $45.28 | 477,600 | — | — |
| 2017-01-04 | $22.95 | $46.40 | 668,200 | — | — |
| 2017-01-03 | $22.60 | $45.69 | 621,000 | — | — |