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
- 1994-06-10 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 | $23.15 | $23.15 | 735,700 | — | — |
| 2017-12-28 | $23.30 | $23.30 | 340,800 | — | — |
| 2017-12-27 | $23.15 | $23.15 | 455,800 | — | — |
| 2017-12-26 | $23.10 | $23.10 | 885,500 | — | — |
| 2017-12-22 | $23.80 | $23.80 | 494,100 | — | — |
| 2017-12-21 | $24.75 | $24.75 | 369,000 | — | — |
| 2017-12-20 | $24.60 | $24.60 | 725,700 | — | — |
| 2017-12-19 | $24.80 | $24.80 | 614,500 | — | — |
| 2017-12-18 | $24.65 | $24.65 | 1,051,300 | — | — |
| 2017-12-15 | $25.00 | $25.00 | 1,189,300 | — | — |
| 2017-12-14 | $24.70 | $24.70 | 544,500 | — | — |
| 2017-12-13 | $24.35 | $24.35 | 419,500 | — | — |
| 2017-12-12 | $25.20 | $25.20 | 919,200 | — | — |
| 2017-12-11 | $24.90 | $24.90 | 758,200 | — | — |
| 2017-12-08 | $23.75 | $23.75 | 516,500 | — | — |
| 2017-12-07 | $23.75 | $23.75 | 865,300 | — | — |
| 2017-12-06 | $23.90 | $23.90 | 723,000 | — | — |
| 2017-12-05 | $24.25 | $24.25 | 444,500 | — | — |
| 2017-12-04 | $24.55 | $24.55 | 753,400 | — | — |
| 2017-12-01 | $24.55 | $24.55 | 1,167,300 | — | — |
| 2017-11-30 | $25.40 | $25.40 | 719,900 | — | — |
| 2017-11-29 | $26.05 | $26.05 | 1,203,500 | — | — |
| 2017-11-28 | $26.40 | $26.40 | 1,477,900 | — | — |
| 2017-11-27 | $25.00 | $25.00 | 582,300 | — | — |
| 2017-11-24 | $24.75 | $24.75 | 218,000 | — | — |
| 2017-11-22 | $24.65 | $24.65 | 380,300 | — | — |
| 2017-11-21 | $24.95 | $24.95 | 395,800 | — | — |
| 2017-11-20 | $24.55 | $24.55 | 1,204,200 | — | — |
| 2017-11-17 | $24.70 | $24.70 | 531,100 | — | — |
| 2017-11-16 | $24.50 | $24.50 | 900,800 | — | — |
| 2017-11-15 | $24.10 | $24.10 | 532,800 | — | — |
| 2017-11-14 | $23.85 | $23.85 | 486,100 | — | — |
| 2017-11-13 | $23.10 | $23.10 | 700,900 | — | — |
| 2017-11-10 | $23.55 | $23.55 | 537,300 | — | — |
| 2017-11-09 | $23.35 | $23.35 | 1,198,400 | — | — |
| 2017-11-08 | $24.15 | $24.15 | 639,900 | — | — |
| 2017-11-07 | $24.30 | $24.30 | 675,000 | — | — |
| 2017-11-06 | $24.35 | $24.35 | 616,200 | — | — |
| 2017-11-03 | $24.10 | $24.10 | 709,700 | — | — |
| 2017-11-02 | $24.10 | $24.10 | 745,900 | — | — |
| 2017-11-01 | $24.15 | $24.15 | 1,367,500 | — | — |
| 2017-10-31 | $24.25 | $24.25 | 1,095,000 | — | — |
| 2017-10-30 | $24.15 | $24.15 | 1,215,400 | — | — |
| 2017-10-27 | $24.90 | $24.90 | 2,524,600 | — | — |
| 2017-10-26 | $23.40 | $23.40 | 2,458,200 | — | — |
| 2017-10-25 | $21.00 | $21.00 | 790,300 | — | — |
| 2017-10-24 | $21.20 | $21.20 | 687,500 | — | — |
| 2017-10-23 | $20.95 | $20.95 | 566,500 | — | — |
| 2017-10-20 | $21.30 | $21.30 | 498,200 | — | — |
| 2017-10-19 | $20.90 | $20.90 | 349,500 | — | — |
| 2017-10-18 | $21.05 | $21.05 | 1,023,400 | — | — |
| 2017-10-17 | $20.50 | $20.50 | 1,212,200 | — | — |
| 2017-10-16 | $21.15 | $21.15 | 699,500 | — | — |
| 2017-10-13 | $21.15 | $21.15 | 529,200 | — | — |
| 2017-10-12 | $21.20 | $21.20 | 579,000 | — | — |
| 2017-10-11 | $21.45 | $21.45 | 707,000 | — | — |
| 2017-10-10 | $21.75 | $21.75 | 1,020,500 | — | — |
| 2017-10-09 | $21.70 | $21.70 | 1,332,600 | — | — |
| 2017-10-06 | $22.50 | $22.50 | 569,300 | — | — |
| 2017-10-05 | $22.75 | $22.75 | 942,400 | — | — |
| 2017-10-04 | $22.70 | $22.70 | 1,368,900 | — | — |
| 2017-10-03 | $23.10 | $23.10 | 1,598,300 | — | — |
| 2017-10-02 | $22.65 | $22.65 | 845,200 | — | — |
| 2017-09-29 | $22.65 | $22.65 | 958,300 | — | — |
| 2017-09-28 | $23.10 | $23.10 | 1,156,000 | — | — |
| 2017-09-27 | $23.20 | $23.20 | 1,389,000 | — | — |
| 2017-09-26 | $22.90 | $22.90 | 1,232,700 | — | — |
| 2017-09-25 | $23.15 | $23.15 | 1,395,000 | — | — |
| 2017-09-22 | $23.10 | $23.10 | 1,549,700 | — | — |
| 2017-09-21 | $22.90 | $22.90 | 1,105,400 | — | — |
| 2017-09-20 | $22.90 | $22.90 | 3,356,400 | — | — |
| 2017-09-19 | $22.00 | $22.00 | 1,291,700 | — | — |
| 2017-09-18 | $22.15 | $22.15 | 1,972,000 | — | — |
| 2017-09-15 | $22.05 | $22.05 | 2,104,700 | — | — |
| 2017-09-14 | $21.00 | $21.00 | 874,600 | — | — |
| 2017-09-13 | $20.75 | $20.75 | 966,000 | — | — |
| 2017-09-12 | $20.10 | $20.10 | 585,500 | — | — |
| 2017-09-11 | $19.90 | $19.90 | 1,147,300 | — | — |
| 2017-09-08 | $19.05 | $19.05 | 676,800 | — | — |
| 2017-09-07 | $19.10 | $19.10 | 1,734,200 | — | — |
| 2017-09-06 | $19.75 | $19.75 | 936,100 | — | — |
| 2017-09-05 | $19.50 | $19.50 | 1,448,100 | — | — |
| 2017-09-01 | $19.55 | $19.55 | 1,509,300 | — | — |
| 2017-08-31 | $18.65 | $18.65 | 801,100 | — | — |
| 2017-08-30 | $18.50 | $18.50 | 643,600 | — | — |
| 2017-08-29 | $18.25 | $18.25 | 533,900 | — | — |
| 2017-08-28 | $18.80 | $18.80 | 1,138,600 | — | — |
| 2017-08-25 | $18.80 | $18.80 | 763,300 | — | — |
| 2017-08-24 | $18.35 | $18.35 | 1,246,200 | — | — |
| 2017-08-23 | $17.70 | $17.70 | 933,400 | — | — |
| 2017-08-22 | $18.05 | $18.05 | 585,400 | — | — |
| 2017-08-21 | $18.05 | $18.05 | 866,400 | — | — |
| 2017-08-18 | $18.25 | $18.25 | 1,462,000 | — | — |
| 2017-08-17 | $18.75 | $18.75 | 1,032,000 | — | — |
| 2017-08-16 | $18.40 | $18.40 | 620,900 | — | — |
| 2017-08-15 | $18.55 | $18.55 | 1,000,900 | — | — |
| 2017-08-14 | $18.85 | $18.85 | 1,004,600 | — | — |
| 2017-08-11 | $19.00 | $19.00 | 955,000 | — | — |
| 2017-08-10 | $19.60 | $19.60 | 1,477,400 | — | — |
| 2017-08-09 | $19.85 | $19.85 | 710,000 | — | — |
| 2017-08-08 | $20.65 | $20.65 | 1,666,900 | — | — |
| 2017-08-07 | $20.45 | $20.45 | 749,000 | — | — |
| 2017-08-04 | $20.45 | $20.45 | 1,021,900 | — | — |
| 2017-08-03 | $20.30 | $20.30 | 1,095,200 | — | — |
| 2017-08-02 | $20.30 | $20.30 | 4,515,800 | — | — |
| 2017-08-01 | $22.05 | $22.05 | 1,195,300 | — | — |
| 2017-07-31 | $21.40 | $21.40 | 1,100,400 | — | — |
| 2017-07-28 | $21.95 | $21.95 | 2,662,500 | — | — |
| 2017-07-27 | $21.10 | $21.10 | 2,534,000 | — | — |
| 2017-07-26 | $21.85 | $21.85 | 1,944,800 | — | — |
| 2017-07-25 | $21.70 | $21.70 | 1,751,200 | — | — |
| 2017-07-24 | $21.50 | $21.50 | 1,476,100 | — | — |
| 2017-07-21 | $21.25 | $21.25 | 1,333,400 | — | — |
| 2017-07-20 | $21.20 | $21.20 | 1,288,100 | — | — |
| 2017-07-19 | $20.65 | $20.65 | 1,889,900 | — | — |
| 2017-07-18 | $20.50 | $20.50 | 2,799,200 | — | — |
| 2017-07-17 | $20.30 | $20.30 | 2,245,800 | — | — |
| 2017-07-14 | $21.50 | $21.50 | 995,200 | — | — |
| 2017-07-13 | $21.75 | $21.75 | 840,500 | — | — |
| 2017-07-12 | $21.20 | $21.20 | 1,485,700 | — | — |
| 2017-07-11 | $22.35 | $22.35 | 1,334,700 | — | — |
| 2017-07-10 | $22.00 | $22.00 | 1,639,800 | — | — |
| 2017-07-07 | $21.55 | $21.55 | 1,033,200 | — | — |
| 2017-07-06 | $21.15 | $21.15 | 1,361,700 | — | — |
| 2017-07-05 | $21.65 | $21.65 | 1,650,900 | — | — |
| 2017-07-03 | $22.30 | $22.30 | 464,800 | — | — |
| 2017-06-30 | $22.00 | $22.00 | 2,222,900 | — | — |
| 2017-06-29 | $23.10 | $23.10 | 1,138,700 | — | — |
| 2017-06-28 | $23.20 | $23.20 | 1,097,500 | — | — |
| 2017-06-27 | $23.15 | $23.15 | 1,353,700 | — | — |
| 2017-06-26 | $23.45 | $23.45 | 1,153,500 | — | — |
| 2017-06-23 | $23.30 | $23.30 | 1,959,200 | — | — |
| 2017-06-22 | $23.05 | $23.05 | 3,549,800 | — | — |
| 2017-06-21 | $24.20 | $24.20 | 994,200 | — | — |
| 2017-06-20 | $24.50 | $24.50 | 1,316,100 | — | — |
| 2017-06-19 | $25.05 | $25.05 | 832,800 | — | — |
| 2017-06-16 | $25.20 | $25.20 | 1,860,800 | — | — |
| 2017-06-15 | $25.00 | $25.00 | 1,986,600 | — | — |
| 2017-06-14 | $25.10 | $25.10 | 1,200,800 | — | — |
| 2017-06-13 | $25.25 | $25.25 | 2,968,300 | — | — |
| 2017-06-12 | $24.00 | $24.00 | 1,047,300 | — | — |
| 2017-06-09 | $24.10 | $24.10 | 1,835,600 | — | — |
| 2017-06-08 | $24.15 | $24.15 | 1,287,900 | — | — |
| 2017-06-07 | $24.25 | $24.25 | 1,765,700 | — | — |
| 2017-06-06 | $25.15 | $25.15 | 1,378,000 | — | — |
| 2017-06-05 | $25.85 | $25.85 | 1,418,700 | — | — |
| 2017-06-02 | $26.40 | $26.40 | 2,221,400 | — | — |
| 2017-06-01 | $26.00 | $26.00 | 1,500,300 | — | — |
| 2017-05-31 | $25.05 | $25.05 | 2,534,100 | — | — |
| 2017-05-30 | $25.65 | $25.65 | 1,677,300 | — | — |
| 2017-05-26 | $27.00 | $27.00 | 3,393,800 | — | — |
| 2017-05-25 | $25.80 | $25.80 | 2,061,000 | — | — |
| 2017-05-24 | $25.60 | $25.60 | 5,000,600 | — | — |
| 2017-05-23 | $26.50 | $26.50 | 992,900 | — | — |
| 2017-05-22 | $27.00 | $27.00 | 1,295,200 | — | — |
| 2017-05-19 | $27.10 | $27.10 | 1,270,200 | — | — |
| 2017-05-18 | $27.10 | $27.10 | 1,275,800 | — | — |
| 2017-05-17 | $27.10 | $27.10 | 1,500,500 | — | — |
| 2017-05-16 | $27.60 | $27.60 | 1,357,800 | — | — |
| 2017-05-15 | $27.90 | $27.90 | 2,025,400 | — | — |
| 2017-05-12 | $29.10 | $29.10 | 961,300 | — | — |
| 2017-05-11 | $29.85 | $29.85 | 645,800 | — | — |
| 2017-05-10 | $30.35 | $30.35 | 996,200 | — | — |
| 2017-05-09 | $30.50 | $30.50 | 898,600 | — | — |
| 2017-05-08 | $30.40 | $30.40 | 927,900 | — | — |
| 2017-05-05 | $30.65 | $30.65 | 485,000 | — | — |
| 2017-05-04 | $30.45 | $30.45 | 1,402,200 | — | — |
| 2017-05-03 | $30.85 | $30.85 | 587,400 | — | — |
| 2017-05-02 | $30.95 | $30.95 | 411,400 | — | — |
| 2017-05-01 | $30.80 | $30.80 | 662,600 | — | — |
| 2017-04-28 | $30.50 | $30.50 | 483,800 | — | — |
| 2017-04-27 | $30.75 | $30.75 | 557,100 | — | — |
| 2017-04-26 | $31.20 | $31.20 | 730,100 | — | — |
| 2017-04-25 | $31.15 | $31.15 | 823,000 | — | — |
| 2017-04-24 | $31.15 | $31.15 | 1,172,800 | — | — |
| 2017-04-21 | $31.90 | $31.90 | 1,830,500 | — | — |
| 2017-04-20 | $32.10 | $32.10 | 1,600,500 | — | — |
| 2017-04-19 | $32.20 | $32.20 | 942,700 | — | — |
| 2017-04-18 | $32.20 | $32.20 | 564,400 | — | — |
| 2017-04-17 | $32.65 | $32.65 | 1,046,700 | — | — |
| 2017-04-13 | $31.90 | $31.90 | 1,188,000 | — | — |
| 2017-04-12 | $31.65 | $31.65 | 701,500 | — | — |
| 2017-04-11 | $32.25 | $32.25 | 910,000 | — | — |
| 2017-04-10 | $32.05 | $32.05 | 499,800 | — | — |
| 2017-04-07 | $31.95 | $31.95 | 827,700 | — | — |
| 2017-04-06 | $32.60 | $32.60 | 736,700 | — | — |
| 2017-04-05 | $32.85 | $32.85 | 535,800 | — | — |
| 2017-04-04 | $33.55 | $33.55 | 357,000 | — | — |
| 2017-04-03 | $33.60 | $33.60 | 538,600 | — | — |
| 2017-03-31 | $34.00 | $34.00 | 632,400 | — | — |
| 2017-03-30 | $34.05 | $34.05 | 514,200 | — | — |
| 2017-03-29 | $33.80 | $33.80 | 482,200 | — | — |
| 2017-03-28 | $34.00 | $34.00 | 660,300 | — | — |
| 2017-03-27 | $34.10 | $34.10 | 439,700 | — | — |
| 2017-03-24 | $33.95 | $33.95 | 516,000 | — | — |
| 2017-03-23 | $33.90 | $33.90 | 576,000 | — | — |
| 2017-03-22 | $33.30 | $33.30 | 479,100 | — | — |
| 2017-03-21 | $33.15 | $33.15 | 1,022,400 | — | — |
| 2017-03-20 | $34.25 | $34.25 | 1,299,000 | — | — |
| 2017-03-17 | $33.65 | $33.65 | 1,368,600 | — | — |
| 2017-03-16 | $32.80 | $32.80 | 648,300 | — | — |
| 2017-03-15 | $32.90 | $32.90 | 318,600 | — | — |
| 2017-03-14 | $33.10 | $33.10 | 504,000 | — | — |
| 2017-03-13 | $33.25 | $33.25 | 484,300 | — | — |
| 2017-03-10 | $33.15 | $33.15 | 1,088,200 | — | — |
| 2017-03-09 | $32.85 | $32.85 | 725,900 | — | — |
| 2017-03-08 | $32.45 | $32.45 | 1,088,100 | — | — |
| 2017-03-07 | $32.45 | $32.45 | 1,417,000 | — | — |
| 2017-03-06 | $32.30 | $32.30 | 771,100 | — | — |
| 2017-03-03 | $32.50 | $32.50 | 1,086,000 | — | — |
| 2017-03-02 | $32.60 | $32.60 | 889,100 | — | — |
| 2017-03-01 | $32.65 | $32.65 | 1,158,200 | — | — |
| 2017-02-28 | $32.35 | $32.35 | 1,255,600 | — | — |
| 2017-02-27 | $32.35 | $32.35 | 1,076,900 | — | — |
| 2017-02-24 | $32.75 | $32.75 | 2,001,700 | — | — |
| 2017-02-23 | $31.15 | $31.15 | 1,164,800 | — | — |
| 2017-02-22 | $30.75 | $30.75 | 1,374,200 | — | — |
| 2017-02-21 | $30.90 | $30.90 | 1,497,500 | — | — |
| 2017-02-17 | $31.45 | $31.45 | 842,000 | — | — |
| 2017-02-16 | $31.30 | $31.30 | 2,189,400 | — | — |
| 2017-02-15 | $33.00 | $33.00 | 338,900 | — | — |
| 2017-02-14 | $32.80 | $32.80 | 545,300 | — | — |
| 2017-02-13 | $33.30 | $33.30 | 579,700 | — | — |
| 2017-02-10 | $32.70 | $32.70 | 1,383,800 | — | — |
| 2017-02-09 | $32.90 | $32.90 | 504,200 | — | — |
| 2017-02-08 | $32.80 | $32.80 | 637,900 | — | — |
| 2017-02-07 | $32.15 | $32.15 | 468,300 | — | — |
| 2017-02-06 | $31.60 | $31.60 | 788,700 | — | — |
| 2017-02-03 | $31.80 | $31.80 | 338,200 | — | — |
| 2017-02-02 | $31.65 | $31.65 | 424,000 | — | — |
| 2017-02-01 | $31.60 | $31.60 | 764,300 | — | — |
| 2017-01-31 | $32.60 | $32.60 | 567,800 | — | — |
| 2017-01-30 | $32.45 | $32.45 | 438,100 | — | — |
| 2017-01-27 | $33.05 | $33.05 | 625,600 | — | — |
| 2017-01-26 | $33.25 | $33.25 | 547,200 | — | — |
| 2017-01-25 | $33.15 | $33.15 | 346,800 | — | — |
| 2017-01-24 | $32.50 | $32.50 | 537,500 | — | — |
| 2017-01-23 | $31.85 | $31.85 | 532,000 | — | — |
| 2017-01-20 | $31.95 | $31.95 | 316,800 | — | — |
| 2017-01-19 | $31.65 | $31.65 | 377,500 | — | — |
| 2017-01-18 | $31.45 | $31.45 | 499,600 | — | — |
| 2017-01-17 | $31.70 | $31.70 | 708,000 | — | — |
| 2017-01-13 | $33.00 | $33.00 | 843,500 | — | — |
| 2017-01-12 | $32.85 | $32.85 | 906,900 | — | — |
| 2017-01-11 | $33.00 | $33.00 | 789,800 | — | — |
| 2017-01-10 | $32.15 | $32.15 | 1,026,400 | — | — |
| 2017-01-09 | $32.05 | $32.05 | 747,400 | — | — |
| 2017-01-06 | $32.05 | $32.05 | 453,400 | — | — |
| 2017-01-05 | $32.05 | $32.05 | 600,900 | — | — |
| 2017-01-04 | $31.95 | $31.95 | 515,700 | — | — |
| 2017-01-03 | $31.90 | $31.90 | 877,000 | — | — |