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
- 2001-07-20 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 | $25.42 | $28.53 | 1,587,600 | — | — |
| 2017-12-28 | $25.26 | $28.35 | 1,139,600 | — | — |
| 2017-12-27 | $25.07 | $28.14 | 2,407,200 | — | — |
| 2017-12-26 | $25.13 | $28.21 | 952,400 | — | — |
| 2017-12-22 | $25.21 | $28.30 | 1,334,800 | — | — |
| 2017-12-21 | $25.04 | $28.10 | 2,433,600 | — | — |
| 2017-12-20 | $25.03 | $28.10 | 2,098,400 | — | — |
| 2017-12-19 | $24.91 | $27.96 | 2,182,000 | — | — |
| 2017-12-18 | $24.63 | $27.65 | 1,388,400 | — | — |
| 2017-12-15 | $24.66 | $27.68 | 2,345,200 | — | — |
| 2017-12-14 | $24.38 | $27.37 | 2,455,200 | — | — |
| 2017-12-13 | $24.04 | $26.98 | 2,380,800 | — | — |
| 2017-12-12 | $24.35 | $27.34 | 5,791,200 | — | — |
| 2017-12-11 | $24.25 | $27.22 | 2,835,600 | — | — |
| 2017-12-08 | $23.90 | $26.83 | 1,062,400 | — | — |
| 2017-12-07 | $23.75 | $26.66 | 1,585,200 | — | — |
| 2017-12-06 | $23.65 | $26.55 | 1,983,600 | — | — |
| 2017-12-05 | $23.55 | $26.43 | 1,388,400 | — | — |
| 2017-12-04 | $23.55 | $26.44 | 3,341,600 | — | — |
| 2017-12-01 | $24.00 | $26.94 | 2,551,600 | — | — |
| 2017-11-30 | $24.28 | $27.25 | 1,890,000 | — | — |
| 2017-11-29 | $24.46 | $27.46 | 1,243,600 | — | — |
| 2017-11-28 | $24.51 | $27.52 | 1,634,800 | — | — |
| 2017-11-27 | $24.45 | $27.44 | 1,542,000 | — | — |
| 2017-11-24 | $24.61 | $27.62 | 743,200 | — | — |
| 2017-11-22 | $24.48 | $27.48 | 1,803,600 | — | — |
| 2017-11-21 | $24.17 | $27.13 | 1,316,000 | — | — |
| 2017-11-20 | $24.13 | $27.09 | 2,210,400 | — | — |
| 2017-11-17 | $24.25 | $27.22 | 1,776,000 | — | — |
| 2017-11-16 | $23.63 | $26.53 | 1,531,200 | — | — |
| 2017-11-15 | $23.48 | $26.36 | 1,954,400 | — | — |
| 2017-11-14 | $23.24 | $26.09 | 1,688,400 | — | — |
| 2017-11-13 | $23.40 | $26.27 | 1,385,600 | — | — |
| 2017-11-10 | $23.50 | $26.39 | 1,572,800 | — | — |
| 2017-11-09 | $23.67 | $26.57 | 1,476,000 | — | — |
| 2017-11-08 | $23.90 | $26.83 | 2,187,200 | — | — |
| 2017-11-07 | $23.66 | $26.56 | 2,150,400 | — | — |
| 2017-11-06 | $23.87 | $26.79 | 1,496,800 | — | — |
| 2017-11-03 | $23.55 | $26.44 | 1,132,800 | — | — |
| 2017-11-02 | $23.74 | $26.65 | 2,481,200 | — | — |
| 2017-11-01 | $23.33 | $26.18 | 2,534,000 | — | — |
| 2017-10-31 | $23.08 | $25.90 | 3,147,600 | — | — |
| 2017-10-30 | $22.67 | $25.45 | 3,692,400 | — | — |
| 2017-10-27 | $22.98 | $25.80 | 5,734,400 | — | — |
| 2017-10-26 | $22.55 | $25.31 | 4,407,200 | — | — |
| 2017-10-25 | $22.36 | $25.10 | 7,423,600 | — | — |
| 2017-10-24 | $23.68 | $26.58 | 3,922,400 | — | — |
| 2017-10-23 | $23.67 | $26.57 | 2,504,000 | — | — |
| 2017-10-20 | $24.00 | $26.94 | 2,239,200 | — | — |
| 2017-10-19 | $23.89 | $26.82 | 2,133,600 | — | — |
| 2017-10-18 | $23.82 | $26.74 | 3,880,000 | — | — |
| 2017-10-17 | $23.65 | $26.55 | 3,586,400 | — | — |
| 2017-10-16 | $24.13 | $27.09 | 3,393,600 | — | — |
| 2017-10-13 | $24.67 | $27.69 | 4,153,600 | — | — |
| 2017-10-12 | $23.68 | $26.58 | 1,631,200 | — | — |
| 2017-10-11 | $23.35 | $26.21 | 1,609,600 | — | — |
| 2017-10-10 | $23.40 | $26.27 | 3,410,000 | — | — |
| 2017-10-09 | $23.25 | $26.10 | 2,238,800 | — | — |
| 2017-10-06 | $23.35 | $26.21 | 2,032,800 | — | — |
| 2017-10-05 | $23.36 | $26.22 | 2,756,000 | — | — |
| 2017-10-04 | $23.46 | $26.33 | 1,188,000 | — | — |
| 2017-10-03 | $23.61 | $26.50 | 2,242,400 | — | — |
| 2017-10-02 | $23.65 | $26.55 | 2,655,600 | — | — |
| 2017-09-29 | $24.09 | $27.05 | 2,326,400 | — | — |
| 2017-09-28 | $23.83 | $26.75 | 2,862,000 | — | — |
| 2017-09-27 | $23.38 | $26.24 | 2,991,600 | — | — |
| 2017-09-26 | $23.64 | $26.54 | 1,882,400 | — | — |
| 2017-09-25 | $23.52 | $26.41 | 4,152,800 | — | — |
| 2017-09-22 | $24.31 | $27.29 | 1,471,600 | — | — |
| 2017-09-21 | $24.46 | $27.46 | 1,840,400 | — | — |
| 2017-09-20 | $24.55 | $27.56 | 2,338,800 | — | — |
| 2017-09-19 | $24.99 | $28.05 | 3,380,800 | — | — |
| 2017-09-18 | $24.98 | $28.04 | 1,878,400 | — | — |
| 2017-09-15 | $24.83 | $27.87 | 1,508,400 | — | — |
| 2017-09-14 | $24.67 | $27.69 | 1,318,400 | — | — |
| 2017-09-13 | $24.85 | $27.90 | 1,715,600 | — | — |
| 2017-09-12 | $24.82 | $27.87 | 2,424,400 | — | — |
| 2017-09-11 | $24.74 | $27.77 | 1,250,400 | — | — |
| 2017-09-08 | $24.36 | $27.34 | 1,345,200 | — | — |
| 2017-09-07 | $24.20 | $27.16 | 1,692,800 | — | — |
| 2017-09-06 | $23.93 | $26.86 | 1,527,600 | — | — |
| 2017-09-05 | $23.53 | $26.41 | 3,087,200 | — | — |
| 2017-09-01 | $24.36 | $27.34 | 1,474,800 | — | — |
| 2017-08-31 | $24.36 | $27.34 | 3,344,400 | — | — |
| 2017-08-30 | $24.04 | $26.99 | 2,288,800 | — | — |
| 2017-08-29 | $23.89 | $26.82 | 2,033,600 | — | — |
| 2017-08-28 | $23.98 | $26.92 | 1,270,000 | — | — |
| 2017-08-25 | $23.98 | $26.91 | 1,556,800 | — | — |
| 2017-08-24 | $24.02 | $26.96 | 1,176,000 | — | — |
| 2017-08-23 | $23.93 | $26.86 | 1,211,600 | — | — |
| 2017-08-22 | $23.98 | $26.92 | 1,925,200 | — | — |
| 2017-08-21 | $23.85 | $26.77 | 3,224,800 | — | — |
| 2017-08-18 | $23.58 | $26.47 | 1,692,400 | — | — |
| 2017-08-17 | $23.56 | $26.45 | 1,724,400 | — | — |
| 2017-08-16 | $24.04 | $26.99 | 2,441,200 | — | — |
| 2017-08-15 | $23.91 | $26.84 | 2,260,400 | — | — |
| 2017-08-14 | $23.81 | $26.73 | 2,084,000 | — | — |
| 2017-08-11 | $23.40 | $26.27 | 5,199,200 | — | — |
| 2017-08-10 | $23.62 | $26.52 | 2,793,600 | — | — |
| 2017-08-09 | $24.28 | $27.25 | 2,470,400 | — | — |
| 2017-08-08 | $24.07 | $27.02 | 2,881,600 | — | — |
| 2017-08-07 | $24.34 | $27.33 | 2,376,800 | — | — |
| 2017-08-04 | $24.35 | $27.34 | 4,026,800 | — | — |
| 2017-08-03 | $24.58 | $27.59 | 1,912,000 | — | — |
| 2017-08-02 | $24.80 | $27.84 | 2,434,400 | — | — |
| 2017-08-01 | $24.75 | $27.78 | 4,248,000 | — | — |
| 2017-07-31 | $24.20 | $27.16 | 1,616,800 | — | — |
| 2017-07-28 | $24.21 | $27.18 | 1,340,800 | — | — |
| 2017-07-27 | $24.07 | $27.02 | 2,246,400 | — | — |
| 2017-07-26 | $24.08 | $27.03 | 2,750,400 | — | — |
| 2017-07-25 | $23.72 | $26.62 | 2,700,000 | — | — |
| 2017-07-24 | $23.51 | $26.40 | 2,867,600 | — | — |
| 2017-07-21 | $22.90 | $25.71 | 1,160,000 | — | — |
| 2017-07-20 | $23.00 | $25.82 | 2,369,600 | — | — |
| 2017-07-19 | $22.89 | $25.69 | 2,123,200 | — | — |
| 2017-07-18 | $22.70 | $25.48 | 1,344,400 | — | — |
| 2017-07-17 | $22.65 | $25.43 | 1,374,800 | — | — |
| 2017-07-14 | $22.71 | $25.49 | 2,454,800 | — | — |
| 2017-07-13 | $22.54 | $25.31 | 1,342,400 | — | — |
| 2017-07-12 | $22.46 | $25.22 | 1,822,000 | — | — |
| 2017-07-11 | $22.10 | $24.81 | 2,632,000 | — | — |
| 2017-07-10 | $22.09 | $24.79 | 1,699,200 | — | — |
| 2017-07-07 | $22.00 | $24.69 | 1,750,400 | — | — |
| 2017-07-06 | $21.81 | $24.49 | 2,420,400 | — | — |
| 2017-07-05 | $22.01 | $24.71 | 2,472,800 | — | — |
| 2017-07-03 | $21.98 | $24.67 | 2,252,000 | — | — |
| 2017-06-30 | $21.74 | $24.41 | 3,998,800 | — | — |
| 2017-06-29 | $21.52 | $24.16 | 2,717,600 | — | — |
| 2017-06-28 | $22.04 | $24.74 | 3,061,200 | — | — |
| 2017-06-27 | $21.73 | $24.39 | 3,486,800 | — | — |
| 2017-06-26 | $22.00 | $24.56 | 2,696,000 | — | — |
| 2017-06-23 | $21.84 | $24.37 | 4,689,200 | — | — |
| 2017-06-22 | $21.92 | $24.47 | 4,562,000 | — | — |
| 2017-06-21 | $22.04 | $24.59 | 6,237,600 | — | — |
| 2017-06-20 | $22.26 | $24.84 | 1,694,800 | — | — |
| 2017-06-19 | $22.27 | $24.85 | 2,772,000 | — | — |
| 2017-06-16 | $22.15 | $24.72 | 6,796,800 | — | — |
| 2017-06-15 | $22.18 | $24.75 | 1,825,600 | — | — |
| 2017-06-14 | $22.33 | $24.92 | 5,498,800 | — | — |
| 2017-06-13 | $22.27 | $24.86 | 4,706,800 | — | — |
| 2017-06-12 | $21.91 | $24.45 | 2,429,200 | — | — |
| 2017-06-09 | $22.19 | $24.77 | 2,937,200 | — | — |
| 2017-06-08 | $22.05 | $24.61 | 1,906,400 | — | — |
| 2017-06-07 | $22.14 | $24.71 | 2,874,400 | — | — |
| 2017-06-06 | $22.06 | $24.62 | 1,542,000 | — | — |
| 2017-06-05 | $21.82 | $24.35 | 2,493,600 | — | — |
| 2017-06-02 | $21.90 | $24.44 | 1,668,000 | — | — |
| 2017-06-01 | $21.95 | $24.49 | 2,261,600 | — | — |
| 2017-05-31 | $21.95 | $24.50 | 2,761,200 | — | — |
| 2017-05-30 | $21.71 | $24.23 | 1,316,400 | — | — |
| 2017-05-26 | $21.64 | $24.15 | 2,333,200 | — | — |
| 2017-05-25 | $21.67 | $24.19 | 4,011,600 | — | — |
| 2017-05-24 | $21.13 | $23.58 | 1,916,800 | — | — |
| 2017-05-23 | $20.97 | $23.40 | 2,829,200 | — | — |
| 2017-05-22 | $21.22 | $23.68 | 2,733,200 | — | — |
| 2017-05-19 | $21.18 | $23.63 | 2,924,400 | — | — |
| 2017-05-18 | $21.20 | $23.66 | 2,865,600 | — | — |
| 2017-05-17 | $21.11 | $23.56 | 2,495,600 | — | — |
| 2017-05-16 | $21.42 | $23.90 | 2,910,400 | — | — |
| 2017-05-15 | $21.33 | $23.80 | 1,555,600 | — | — |
| 2017-05-12 | $21.10 | $23.55 | 1,774,400 | — | — |
| 2017-05-11 | $20.94 | $23.37 | 3,210,400 | — | — |
| 2017-05-10 | $20.91 | $23.33 | 2,068,800 | — | — |
| 2017-05-09 | $20.75 | $23.16 | 3,810,000 | — | — |
| 2017-05-08 | $20.63 | $23.02 | 3,371,600 | — | — |
| 2017-05-05 | $20.62 | $23.02 | 2,818,000 | — | — |
| 2017-05-04 | $20.40 | $22.77 | 3,462,800 | — | — |
| 2017-05-03 | $20.35 | $22.71 | 2,458,800 | — | — |
| 2017-05-02 | $20.35 | $22.71 | 4,310,400 | — | — |
| 2017-05-01 | $20.06 | $22.39 | 3,140,400 | — | — |
| 2017-04-28 | $19.90 | $22.21 | 3,721,200 | — | — |
| 2017-04-27 | $20.01 | $22.33 | 3,864,800 | — | — |
| 2017-04-26 | $20.24 | $22.59 | 6,510,000 | — | — |
| 2017-04-25 | $20.12 | $22.45 | 4,206,400 | — | — |
| 2017-04-24 | $19.99 | $22.31 | 4,635,200 | — | — |
| 2017-04-21 | $19.33 | $21.57 | 3,281,600 | — | — |
| 2017-04-20 | $19.37 | $21.61 | 3,636,000 | — | — |
| 2017-04-19 | $19.51 | $21.78 | 2,976,400 | — | — |
| 2017-04-18 | $19.51 | $21.78 | 2,846,000 | — | — |
| 2017-04-17 | $19.48 | $21.73 | 1,659,200 | — | — |
| 2017-04-13 | $19.30 | $21.54 | 2,400,800 | — | — |
| 2017-04-12 | $19.29 | $21.53 | 2,290,400 | — | — |
| 2017-04-11 | $19.22 | $21.44 | 2,341,600 | — | — |
| 2017-04-10 | $19.14 | $21.36 | 3,037,200 | — | — |
| 2017-04-07 | $19.13 | $21.35 | 1,960,800 | — | — |
| 2017-04-06 | $19.00 | $21.21 | 2,179,200 | — | — |
| 2017-04-05 | $18.93 | $21.12 | 2,627,600 | — | — |
| 2017-04-04 | $19.00 | $21.21 | 2,807,600 | — | — |
| 2017-04-03 | $18.96 | $21.15 | 5,431,200 | — | — |
| 2017-03-31 | $18.81 | $20.99 | 4,253,600 | — | — |
| 2017-03-30 | $18.59 | $20.75 | 4,115,600 | — | — |
| 2017-03-29 | $18.45 | $20.59 | 1,790,400 | — | — |
| 2017-03-28 | $18.51 | $20.65 | 1,556,800 | — | — |
| 2017-03-27 | $18.63 | $20.79 | 5,413,600 | — | — |
| 2017-03-24 | $18.21 | $20.33 | 2,798,800 | — | — |
| 2017-03-23 | $18.25 | $20.37 | 4,549,200 | — | — |
| 2017-03-22 | $18.17 | $20.28 | 4,070,000 | — | — |
| 2017-03-21 | $18.07 | $20.16 | 4,427,200 | — | — |
| 2017-03-20 | $18.55 | $20.71 | 3,293,600 | — | — |
| 2017-03-17 | $18.24 | $20.35 | 1,904,800 | — | — |
| 2017-03-16 | $18.41 | $20.54 | 3,698,800 | — | — |
| 2017-03-15 | $18.17 | $20.27 | 4,335,600 | — | — |
| 2017-03-14 | $18.07 | $20.17 | 2,404,800 | — | — |
| 2017-03-13 | $18.19 | $20.30 | 3,387,200 | — | — |
| 2017-03-10 | $17.84 | $19.91 | 1,520,800 | — | — |
| 2017-03-09 | $17.86 | $19.93 | 2,194,800 | — | — |
| 2017-03-08 | $17.73 | $19.79 | 2,012,800 | — | — |
| 2017-03-07 | $17.76 | $19.82 | 2,323,600 | — | — |
| 2017-03-06 | $17.81 | $19.88 | 1,048,000 | — | — |
| 2017-03-03 | $17.90 | $19.98 | 1,260,000 | — | — |
| 2017-03-02 | $17.93 | $20.01 | 2,868,400 | — | — |
| 2017-03-01 | $18.23 | $20.35 | 3,980,000 | — | — |
| 2017-02-28 | $17.92 | $20.00 | 2,164,400 | — | — |
| 2017-02-27 | $17.87 | $19.95 | 1,468,400 | — | — |
| 2017-02-24 | $17.88 | $19.95 | 1,524,000 | — | — |
| 2017-02-23 | $18.03 | $20.12 | 1,323,600 | — | — |
| 2017-02-22 | $18.06 | $20.15 | 1,851,600 | — | — |
| 2017-02-21 | $18.16 | $20.26 | 5,004,000 | — | — |
| 2017-02-17 | $17.60 | $19.64 | 5,956,000 | — | — |
| 2017-02-16 | $17.65 | $19.70 | 8,968,800 | — | — |
| 2017-02-15 | $17.90 | $19.97 | 5,393,600 | — | — |
| 2017-02-14 | $17.85 | $19.92 | 5,244,800 | — | — |
| 2017-02-13 | $17.82 | $19.89 | 3,143,600 | — | — |
| 2017-02-10 | $17.82 | $19.89 | 1,152,400 | — | — |
| 2017-02-09 | $17.77 | $19.83 | 2,181,200 | — | — |
| 2017-02-08 | $17.89 | $19.96 | 1,985,200 | — | — |
| 2017-02-07 | $17.86 | $19.93 | 1,974,800 | — | — |
| 2017-02-06 | $17.87 | $19.94 | 2,575,200 | — | — |
| 2017-02-03 | $17.83 | $19.90 | 2,478,800 | — | — |
| 2017-02-02 | $17.54 | $19.57 | 3,233,600 | — | — |
| 2017-02-01 | $17.55 | $19.58 | 4,848,800 | — | — |
| 2017-01-31 | $17.23 | $19.23 | 2,548,400 | — | — |
| 2017-01-30 | $17.09 | $19.07 | 1,828,800 | — | — |
| 2017-01-27 | $17.40 | $19.42 | 2,476,400 | — | — |
| 2017-01-26 | $17.43 | $19.46 | 4,447,200 | — | — |
| 2017-01-25 | $17.35 | $19.36 | 5,928,400 | — | — |
| 2017-01-24 | $16.66 | $18.59 | 6,952,000 | — | — |
| 2017-01-23 | $16.08 | $17.95 | 2,917,600 | — | — |
| 2017-01-20 | $16.05 | $17.92 | 2,272,000 | — | — |
| 2017-01-19 | $16.01 | $17.87 | 3,787,600 | — | — |
| 2017-01-18 | $16.08 | $17.94 | 2,288,000 | — | — |
| 2017-01-17 | $16.22 | $18.10 | 4,720,400 | — | — |
| 2017-01-13 | $16.03 | $17.89 | 4,498,400 | — | — |
| 2017-01-12 | $16.03 | $17.89 | 5,061,600 | — | — |
| 2017-01-11 | $16.00 | $17.85 | 6,647,200 | — | — |
| 2017-01-10 | $15.47 | $17.27 | 3,154,000 | — | — |
| 2017-01-09 | $15.18 | $16.94 | 3,854,800 | — | — |
| 2017-01-06 | $15.17 | $16.93 | 3,582,800 | — | — |
| 2017-01-05 | $15.23 | $16.99 | 6,204,800 | — | — |
| 2017-01-04 | $14.80 | $16.51 | 4,543,200 | — | — |
| 2017-01-03 | $14.80 | $16.51 | 6,093,200 | — | — |