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
- 1981-12-22 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 | $20.95 | $29.03 | 1,235,100 | — | — |
| 2017-12-28 | $21.06 | $29.18 | 1,474,200 | — | — |
| 2017-12-27 | $21.00 | $29.10 | 1,393,400 | — | — |
| 2017-12-26 | $20.95 | $29.03 | 1,385,700 | — | — |
| 2017-12-22 | $20.89 | $28.94 | 1,445,300 | — | — |
| 2017-12-21 | $20.84 | $28.87 | 1,558,600 | — | — |
| 2017-12-20 | $20.74 | $28.74 | 1,510,000 | — | — |
| 2017-12-19 | $20.48 | $28.37 | 1,507,300 | — | — |
| 2017-12-18 | $20.59 | $28.53 | 1,330,200 | — | — |
| 2017-12-15 | $20.33 | $28.17 | 4,079,500 | — | — |
| 2017-12-14 | $20.17 | $27.95 | 1,238,700 | — | — |
| 2017-12-13 | $20.37 | $28.22 | 1,390,400 | — | — |
| 2017-12-12 | $20.52 | $28.43 | 1,442,200 | — | — |
| 2017-12-11 | $20.41 | $28.28 | 1,179,300 | — | — |
| 2017-12-08 | $20.44 | $28.32 | 1,231,300 | — | — |
| 2017-12-07 | $20.43 | $28.31 | 1,483,800 | — | — |
| 2017-12-06 | $20.33 | $28.17 | 1,499,900 | — | — |
| 2017-12-05 | $20.31 | $28.14 | 1,963,500 | — | — |
| 2017-12-04 | $20.78 | $28.79 | 3,515,500 | — | — |
| 2017-12-01 | $20.59 | $28.53 | 3,328,400 | — | — |
| 2017-11-30 | $20.48 | $28.37 | 2,362,300 | — | — |
| 2017-11-29 | $20.17 | $27.95 | 2,150,900 | — | — |
| 2017-11-28 | $19.83 | $27.47 | 1,293,000 | — | — |
| 2017-11-27 | $19.34 | $26.80 | 1,113,900 | — | — |
| 2017-11-24 | $19.50 | $27.02 | 704,300 | — | — |
| 2017-11-22 | $19.39 | $26.86 | 1,253,300 | — | — |
| 2017-11-21 | $19.27 | $26.70 | 1,822,300 | — | — |
| 2017-11-20 | $19.26 | $26.68 | 1,970,700 | — | — |
| 2017-11-17 | $19.04 | $26.38 | 1,861,100 | — | — |
| 2017-11-16 | $18.77 | $26.01 | 2,677,400 | — | — |
| 2017-11-15 | $18.69 | $25.89 | 1,223,500 | — | — |
| 2017-11-14 | $18.71 | $25.92 | 1,308,000 | — | — |
| 2017-11-13 | $18.73 | $25.95 | 1,671,300 | — | — |
| 2017-11-10 | $18.67 | $25.87 | 2,541,600 | — | — |
| 2017-11-09 | $18.92 | $26.21 | 1,474,300 | — | — |
| 2017-11-08 | $19.00 | $26.32 | 906,700 | — | — |
| 2017-11-07 | $19.04 | $26.38 | 993,900 | — | — |
| 2017-11-06 | $19.16 | $26.55 | 1,731,900 | — | — |
| 2017-11-03 | $19.29 | $26.73 | 1,441,300 | — | — |
| 2017-11-02 | $19.55 | $27.09 | 1,621,900 | — | — |
| 2017-11-01 | $19.32 | $26.77 | 1,639,900 | — | — |
| 2017-10-31 | $19.41 | $26.89 | 1,191,900 | — | — |
| 2017-10-30 | $19.07 | $26.42 | 1,791,100 | — | — |
| 2017-10-27 | $19.02 | $26.35 | 1,757,300 | — | — |
| 2017-10-26 | $19.24 | $26.66 | 1,451,300 | — | — |
| 2017-10-25 | $18.98 | $26.30 | 1,606,900 | — | — |
| 2017-10-24 | $19.10 | $26.46 | 2,111,400 | — | — |
| 2017-10-23 | $18.91 | $26.20 | 2,714,000 | — | — |
| 2017-10-20 | $19.38 | $26.85 | 6,079,700 | — | — |
| 2017-10-19 | $20.66 | $28.62 | 2,793,400 | — | — |
| 2017-10-18 | $20.46 | $28.35 | 1,626,400 | — | — |
| 2017-10-17 | $20.34 | $28.18 | 1,631,600 | — | — |
| 2017-10-16 | $20.21 | $28.00 | 913,000 | — | — |
| 2017-10-13 | $20.04 | $27.77 | 1,068,200 | — | — |
| 2017-10-12 | $19.83 | $27.47 | 1,682,300 | — | — |
| 2017-10-11 | $20.05 | $27.78 | 1,064,500 | — | — |
| 2017-10-10 | $20.05 | $27.78 | 2,092,500 | — | — |
| 2017-10-09 | $20.15 | $27.92 | 1,287,300 | — | — |
| 2017-10-06 | $20.39 | $28.25 | 1,435,900 | — | — |
| 2017-10-05 | $20.46 | $28.35 | 1,374,500 | — | — |
| 2017-10-04 | $20.60 | $28.40 | 1,171,700 | — | — |
| 2017-10-03 | $20.35 | $28.06 | 1,645,800 | — | — |
| 2017-10-02 | $20.30 | $27.99 | 2,498,500 | — | — |
| 2017-09-29 | $19.80 | $27.30 | 1,168,200 | — | — |
| 2017-09-28 | $19.83 | $27.34 | 967,300 | — | — |
| 2017-09-27 | $19.82 | $27.33 | 1,728,400 | — | — |
| 2017-09-26 | $19.82 | $27.33 | 1,339,600 | — | — |
| 2017-09-25 | $19.75 | $27.23 | 1,653,200 | — | — |
| 2017-09-22 | $19.48 | $26.86 | 1,358,800 | — | — |
| 2017-09-21 | $19.39 | $26.73 | 1,816,800 | — | — |
| 2017-09-20 | $19.33 | $26.65 | 2,572,900 | — | — |
| 2017-09-19 | $19.13 | $26.38 | 1,346,100 | — | — |
| 2017-09-18 | $19.11 | $26.35 | 1,629,800 | — | — |
| 2017-09-15 | $19.22 | $26.50 | 2,060,800 | — | — |
| 2017-09-14 | $19.03 | $26.24 | 1,204,800 | — | — |
| 2017-09-13 | $19.03 | $26.24 | 1,437,500 | — | — |
| 2017-09-12 | $18.93 | $26.10 | 1,976,700 | — | — |
| 2017-09-11 | $18.56 | $25.59 | 1,961,000 | — | — |
| 2017-09-08 | $18.29 | $25.22 | 1,145,700 | — | — |
| 2017-09-07 | $18.16 | $25.04 | 1,438,000 | — | — |
| 2017-09-06 | $18.30 | $25.23 | 2,397,900 | — | — |
| 2017-09-05 | $18.09 | $24.94 | 2,515,500 | — | — |
| 2017-09-01 | $18.47 | $25.47 | 1,332,100 | — | — |
| 2017-08-31 | $18.27 | $25.19 | 2,001,700 | — | — |
| 2017-08-30 | $17.93 | $24.72 | 1,639,000 | — | — |
| 2017-08-29 | $17.79 | $24.53 | 2,228,600 | — | — |
| 2017-08-28 | $17.82 | $24.57 | 2,541,400 | — | — |
| 2017-08-25 | $17.94 | $24.74 | 3,013,400 | — | — |
| 2017-08-24 | $17.90 | $24.68 | 2,851,200 | — | — |
| 2017-08-23 | $17.36 | $23.94 | 3,141,200 | — | — |
| 2017-08-22 | $17.01 | $23.45 | 2,691,100 | — | — |
| 2017-08-21 | $17.09 | $23.56 | 1,341,100 | — | — |
| 2017-08-18 | $17.11 | $23.59 | 1,875,200 | — | — |
| 2017-08-17 | $17.31 | $23.87 | 2,209,600 | — | — |
| 2017-08-16 | $17.43 | $24.03 | 1,828,500 | — | — |
| 2017-08-15 | $17.28 | $23.83 | 1,711,000 | — | — |
| 2017-08-14 | $17.69 | $24.39 | 1,913,200 | — | — |
| 2017-08-11 | $17.30 | $23.85 | 1,444,900 | — | — |
| 2017-08-10 | $17.27 | $23.81 | 2,439,700 | — | — |
| 2017-08-09 | $17.55 | $24.20 | 2,538,400 | — | — |
| 2017-08-08 | $17.44 | $24.05 | 2,744,000 | — | — |
| 2017-08-07 | $17.32 | $23.88 | 2,775,200 | — | — |
| 2017-08-04 | $17.25 | $23.78 | 1,401,600 | — | — |
| 2017-08-03 | $17.07 | $23.54 | 1,530,500 | — | — |
| 2017-08-02 | $16.89 | $23.29 | 1,629,000 | — | — |
| 2017-08-01 | $16.94 | $23.36 | 2,453,800 | — | — |
| 2017-07-31 | $17.02 | $23.47 | 1,906,800 | — | — |
| 2017-07-28 | $17.06 | $23.52 | 2,214,300 | — | — |
| 2017-07-27 | $17.44 | $24.05 | 1,957,600 | — | — |
| 2017-07-26 | $17.28 | $23.83 | 1,680,000 | — | — |
| 2017-07-25 | $17.36 | $23.94 | 3,624,700 | — | — |
| 2017-07-24 | $16.94 | $23.36 | 4,633,600 | — | — |
| 2017-07-21 | $17.28 | $23.83 | 7,617,400 | — | — |
| 2017-07-20 | $18.66 | $25.73 | 4,228,100 | — | — |
| 2017-07-19 | $18.58 | $25.62 | 3,272,900 | — | — |
| 2017-07-18 | $18.50 | $25.51 | 2,361,100 | — | — |
| 2017-07-17 | $18.67 | $25.74 | 2,512,600 | — | — |
| 2017-07-14 | $18.59 | $25.63 | 4,083,700 | — | — |
| 2017-07-13 | $18.11 | $24.97 | 8,080,900 | — | — |
| 2017-07-12 | $18.48 | $25.48 | 2,759,600 | — | — |
| 2017-07-11 | $18.80 | $25.92 | 2,766,300 | — | — |
| 2017-07-10 | $18.78 | $25.89 | 2,017,400 | — | — |
| 2017-07-07 | $18.87 | $26.02 | 1,518,400 | — | — |
| 2017-07-06 | $18.55 | $25.58 | 1,359,100 | — | — |
| 2017-07-05 | $18.93 | $26.10 | 2,138,900 | — | — |
| 2017-07-03 | $18.96 | $26.14 | 1,099,100 | — | — |
| 2017-06-30 | $18.97 | $26.02 | 2,142,900 | — | — |
| 2017-06-29 | $18.67 | $25.61 | 9,474,800 | — | — |
| 2017-06-28 | $18.55 | $25.44 | 1,381,500 | — | — |
| 2017-06-27 | $18.39 | $25.22 | 1,594,900 | — | — |
| 2017-06-26 | $18.64 | $25.56 | 940,300 | — | — |
| 2017-06-23 | $18.40 | $25.24 | 1,729,400 | — | — |
| 2017-06-22 | $18.51 | $25.39 | 1,170,400 | — | — |
| 2017-06-21 | $18.34 | $25.15 | 1,619,300 | — | — |
| 2017-06-20 | $18.31 | $25.11 | 2,083,500 | — | — |
| 2017-06-19 | $18.49 | $25.36 | 2,133,900 | — | — |
| 2017-06-16 | $18.14 | $24.88 | 3,235,400 | — | — |
| 2017-06-15 | $19.05 | $26.13 | 1,607,600 | — | — |
| 2017-06-14 | $19.18 | $26.31 | 1,872,600 | — | — |
| 2017-06-13 | $19.28 | $26.44 | 1,904,400 | — | — |
| 2017-06-12 | $19.10 | $26.20 | 1,472,400 | — | — |
| 2017-06-09 | $18.85 | $25.85 | 2,056,100 | — | — |
| 2017-06-08 | $18.64 | $25.56 | 1,370,000 | — | — |
| 2017-06-07 | $19.02 | $26.09 | 2,405,300 | — | — |
| 2017-06-06 | $18.80 | $25.78 | 2,271,900 | — | — |
| 2017-06-05 | $18.92 | $25.95 | 1,892,200 | — | — |
| 2017-06-02 | $19.20 | $26.33 | 1,206,200 | — | — |
| 2017-06-01 | $19.36 | $26.55 | 2,076,200 | — | — |
| 2017-05-31 | $18.98 | $26.03 | 2,240,300 | — | — |
| 2017-05-30 | $18.87 | $25.88 | 2,912,600 | — | — |
| 2017-05-26 | $19.15 | $26.26 | 1,475,700 | — | — |
| 2017-05-25 | $18.99 | $26.04 | 1,554,500 | — | — |
| 2017-05-24 | $18.94 | $25.98 | 976,500 | — | — |
| 2017-05-23 | $18.78 | $25.76 | 2,661,500 | — | — |
| 2017-05-22 | $18.60 | $25.51 | 2,876,200 | — | — |
| 2017-05-19 | $18.83 | $25.83 | 2,653,800 | — | — |
| 2017-05-18 | $18.70 | $25.65 | 3,361,600 | — | — |
| 2017-05-17 | $18.65 | $25.58 | 3,088,600 | — | — |
| 2017-05-16 | $19.82 | $27.18 | 2,842,500 | — | — |
| 2017-05-15 | $19.82 | $27.18 | 1,347,000 | — | — |
| 2017-05-12 | $19.80 | $27.16 | 1,563,900 | — | — |
| 2017-05-11 | $19.80 | $27.16 | 1,731,500 | — | — |
| 2017-05-10 | $20.08 | $27.54 | 970,200 | — | — |
| 2017-05-09 | $20.21 | $27.72 | 1,585,600 | — | — |
| 2017-05-08 | $20.00 | $27.43 | 1,312,100 | — | — |
| 2017-05-05 | $20.06 | $27.51 | 1,406,100 | — | — |
| 2017-05-04 | $19.96 | $27.38 | 1,390,000 | — | — |
| 2017-05-03 | $19.96 | $27.38 | 2,650,100 | — | — |
| 2017-05-02 | $19.90 | $27.29 | 2,788,800 | — | — |
| 2017-05-01 | $20.54 | $28.17 | 1,444,000 | — | — |
| 2017-04-28 | $20.65 | $28.32 | 1,335,500 | — | — |
| 2017-04-27 | $20.80 | $28.53 | 1,722,300 | — | — |
| 2017-04-26 | $20.60 | $28.25 | 1,807,600 | — | — |
| 2017-04-25 | $20.66 | $28.34 | 2,213,500 | — | — |
| 2017-04-24 | $20.47 | $28.07 | 3,093,000 | — | — |
| 2017-04-21 | $20.00 | $27.43 | 3,426,700 | — | — |
| 2017-04-20 | $20.74 | $28.44 | 2,295,900 | — | — |
| 2017-04-19 | $20.35 | $27.91 | 1,631,600 | — | — |
| 2017-04-18 | $20.12 | $27.59 | 1,994,100 | — | — |
| 2017-04-17 | $20.23 | $27.75 | 1,235,900 | — | — |
| 2017-04-13 | $19.95 | $27.36 | 1,231,400 | — | — |
| 2017-04-12 | $20.16 | $27.65 | 1,297,900 | — | — |
| 2017-04-11 | $20.34 | $27.90 | 1,326,700 | — | — |
| 2017-04-10 | $20.17 | $27.66 | 1,446,000 | — | — |
| 2017-04-07 | $20.03 | $27.47 | 1,919,100 | — | — |
| 2017-04-06 | $20.14 | $27.62 | 1,799,600 | — | — |
| 2017-04-05 | $20.06 | $27.51 | 2,317,100 | — | — |
| 2017-04-04 | $20.41 | $27.87 | 2,297,700 | — | — |
| 2017-04-03 | $20.76 | $28.35 | 1,459,200 | — | — |
| 2017-03-31 | $21.33 | $29.13 | 1,431,200 | — | — |
| 2017-03-30 | $21.39 | $29.21 | 1,343,300 | — | — |
| 2017-03-29 | $21.07 | $28.77 | 1,403,000 | — | — |
| 2017-03-28 | $21.12 | $28.84 | 2,687,400 | — | — |
| 2017-03-27 | $20.95 | $28.61 | 1,839,400 | — | — |
| 2017-03-24 | $20.97 | $28.63 | 2,171,600 | — | — |
| 2017-03-23 | $20.96 | $28.62 | 2,181,500 | — | — |
| 2017-03-22 | $21.05 | $28.74 | 2,550,000 | — | — |
| 2017-03-21 | $21.16 | $28.89 | 2,052,100 | — | — |
| 2017-03-20 | $21.81 | $29.78 | 948,400 | — | — |
| 2017-03-17 | $21.89 | $29.89 | 2,142,300 | — | — |
| 2017-03-16 | $22.07 | $30.14 | 1,171,800 | — | — |
| 2017-03-15 | $22.05 | $30.11 | 2,130,200 | — | — |
| 2017-03-14 | $21.82 | $29.79 | 1,567,900 | — | — |
| 2017-03-13 | $21.78 | $29.74 | 1,968,000 | — | — |
| 2017-03-10 | $21.52 | $29.38 | 1,628,600 | — | — |
| 2017-03-09 | $21.29 | $29.07 | 1,243,900 | — | — |
| 2017-03-08 | $21.37 | $29.18 | 1,513,800 | — | — |
| 2017-03-07 | $21.19 | $28.93 | 1,706,200 | — | — |
| 2017-03-06 | $21.13 | $28.85 | 1,305,200 | — | — |
| 2017-03-03 | $21.58 | $29.47 | 2,138,000 | — | — |
| 2017-03-02 | $21.41 | $29.23 | 2,192,200 | — | — |
| 2017-03-01 | $21.50 | $29.36 | 2,457,600 | — | — |
| 2017-02-28 | $21.03 | $28.72 | 2,895,100 | — | — |
| 2017-02-27 | $21.22 | $28.97 | 2,196,500 | — | — |
| 2017-02-24 | $20.88 | $28.51 | 1,387,900 | — | — |
| 2017-02-23 | $20.91 | $28.55 | 1,676,800 | — | — |
| 2017-02-22 | $20.95 | $28.61 | 1,525,400 | — | — |
| 2017-02-21 | $20.97 | $28.63 | 1,947,800 | — | — |
| 2017-02-17 | $20.62 | $28.16 | 919,500 | — | — |
| 2017-02-16 | $20.52 | $28.02 | 1,656,500 | — | — |
| 2017-02-15 | $20.51 | $28.01 | 1,319,300 | — | — |
| 2017-02-14 | $20.60 | $28.13 | 1,193,500 | — | — |
| 2017-02-13 | $20.57 | $28.09 | 1,033,100 | — | — |
| 2017-02-10 | $20.49 | $27.98 | 1,506,800 | — | — |
| 2017-02-09 | $20.40 | $27.86 | 1,695,800 | — | — |
| 2017-02-08 | $20.14 | $27.50 | 1,587,800 | — | — |
| 2017-02-07 | $20.16 | $27.53 | 2,162,600 | — | — |
| 2017-02-06 | $20.36 | $27.80 | 1,016,100 | — | — |
| 2017-02-03 | $20.43 | $27.90 | 2,058,600 | — | — |
| 2017-02-02 | $20.29 | $27.70 | 2,905,600 | — | — |
| 2017-02-01 | $20.65 | $28.20 | 3,530,600 | — | — |
| 2017-01-31 | $20.89 | $28.52 | 2,413,800 | — | — |
| 2017-01-30 | $20.92 | $28.57 | 2,427,300 | — | — |
| 2017-01-27 | $21.23 | $28.99 | 5,772,600 | — | — |
| 2017-01-26 | $21.66 | $29.58 | 2,647,900 | — | — |
| 2017-01-25 | $21.76 | $29.71 | 2,184,200 | — | — |
| 2017-01-24 | $21.50 | $29.36 | 2,967,500 | — | — |
| 2017-01-23 | $21.00 | $28.67 | 2,723,600 | — | — |
| 2017-01-20 | $21.01 | $28.69 | 2,204,900 | — | — |
| 2017-01-19 | $20.85 | $28.47 | 2,035,700 | — | — |
| 2017-01-18 | $20.85 | $28.47 | 1,741,700 | — | — |
| 2017-01-17 | $20.70 | $28.26 | 1,561,500 | — | — |
| 2017-01-13 | $20.89 | $28.52 | 1,673,000 | — | — |
| 2017-01-12 | $20.56 | $28.07 | 1,627,600 | — | — |
| 2017-01-11 | $20.66 | $28.21 | 1,963,700 | — | — |
| 2017-01-10 | $20.67 | $28.22 | 1,929,600 | — | — |
| 2017-01-09 | $20.28 | $27.69 | 1,461,000 | — | — |
| 2017-01-06 | $20.52 | $28.02 | 2,416,400 | — | — |
| 2017-01-05 | $20.41 | $27.87 | 1,703,600 | — | — |
| 2017-01-04 | $20.68 | $28.24 | 3,538,200 | — | — |
| 2017-01-03 | $20.27 | $27.55 | 2,456,800 | — | — |