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
- 1993-05-03 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 | $26.25 | $32.15 | 1,264,000 | — | — |
| 2017-12-28 | $26.24 | $32.14 | 1,265,300 | — | — |
| 2017-12-27 | $26.24 | $32.14 | 2,390,900 | — | — |
| 2017-12-26 | $26.24 | $32.14 | 2,264,200 | — | — |
| 2017-12-22 | $26.70 | $32.70 | 2,049,100 | — | — |
| 2017-12-21 | $26.95 | $33.01 | 2,240,700 | — | — |
| 2017-12-20 | $26.90 | $32.95 | 2,691,900 | — | — |
| 2017-12-19 | $26.75 | $32.77 | 4,448,000 | — | — |
| 2017-12-18 | $26.96 | $33.02 | 6,322,400 | — | — |
| 2017-12-15 | $27.87 | $34.14 | 9,628,300 | — | — |
| 2017-12-14 | $27.45 | $33.62 | 6,068,300 | — | — |
| 2017-12-13 | $28.53 | $34.95 | 3,269,100 | — | — |
| 2017-12-12 | $28.42 | $34.81 | 2,702,000 | — | — |
| 2017-12-11 | $28.40 | $34.79 | 2,590,500 | — | — |
| 2017-12-08 | $27.88 | $34.15 | 2,642,000 | — | — |
| 2017-12-07 | $27.72 | $33.95 | 2,685,000 | — | — |
| 2017-12-06 | $27.56 | $33.76 | 2,775,300 | — | — |
| 2017-12-05 | $28.19 | $34.53 | 2,824,200 | — | — |
| 2017-12-04 | $28.74 | $35.20 | 3,244,200 | — | — |
| 2017-12-01 | $28.58 | $35.01 | 2,252,100 | — | — |
| 2017-11-30 | $28.85 | $35.34 | 2,418,500 | — | — |
| 2017-11-29 | $28.52 | $34.93 | 2,389,900 | — | — |
| 2017-11-28 | $29.04 | $35.57 | 2,054,800 | — | — |
| 2017-11-27 | $29.38 | $35.99 | 2,755,200 | — | — |
| 2017-11-24 | $29.78 | $36.48 | 742,500 | — | — |
| 2017-11-22 | $29.77 | $36.46 | 1,265,700 | — | — |
| 2017-11-21 | $29.77 | $36.46 | 1,548,700 | — | — |
| 2017-11-20 | $29.56 | $36.21 | 1,550,900 | — | — |
| 2017-11-17 | $29.22 | $35.79 | 1,396,300 | — | — |
| 2017-11-16 | $29.10 | $35.64 | 1,775,900 | — | — |
| 2017-11-15 | $28.58 | $35.01 | 1,304,200 | — | — |
| 2017-11-14 | $28.69 | $35.14 | 1,867,100 | — | — |
| 2017-11-13 | $28.66 | $35.01 | 5,642,500 | — | — |
| 2017-11-10 | $28.61 | $34.95 | 2,191,700 | — | — |
| 2017-11-09 | $28.32 | $34.59 | 2,035,400 | — | — |
| 2017-11-08 | $28.26 | $34.52 | 3,233,000 | — | — |
| 2017-11-07 | $27.66 | $33.79 | 2,651,600 | — | — |
| 2017-11-06 | $28.46 | $34.76 | 2,146,900 | — | — |
| 2017-11-03 | $28.02 | $34.23 | 2,842,700 | — | — |
| 2017-11-02 | $28.49 | $34.80 | 1,872,700 | — | — |
| 2017-11-01 | $28.42 | $34.71 | 1,183,700 | — | — |
| 2017-10-31 | $28.28 | $34.54 | 1,173,600 | — | — |
| 2017-10-30 | $27.90 | $34.08 | 2,084,500 | — | — |
| 2017-10-27 | $28.44 | $34.74 | 1,738,200 | — | — |
| 2017-10-26 | $27.92 | $34.10 | 1,413,500 | — | — |
| 2017-10-25 | $28.31 | $34.58 | 2,334,200 | — | — |
| 2017-10-24 | $28.31 | $34.58 | 1,362,800 | — | — |
| 2017-10-23 | $28.02 | $34.23 | 2,042,700 | — | — |
| 2017-10-20 | $27.96 | $34.15 | 1,593,100 | — | — |
| 2017-10-19 | $27.85 | $34.02 | 3,915,900 | — | — |
| 2017-10-18 | $28.99 | $35.41 | 2,082,100 | — | — |
| 2017-10-17 | $28.86 | $35.25 | 2,455,200 | — | — |
| 2017-10-16 | $28.61 | $34.95 | 1,546,200 | — | — |
| 2017-10-13 | $28.24 | $34.49 | 5,573,700 | — | — |
| 2017-10-12 | $28.28 | $34.54 | 2,228,700 | — | — |
| 2017-10-11 | $28.40 | $34.69 | 2,081,700 | — | — |
| 2017-10-10 | $28.57 | $34.90 | 2,959,800 | — | — |
| 2017-10-09 | $29.48 | $36.01 | 1,465,900 | — | — |
| 2017-10-06 | $29.79 | $36.39 | 3,277,900 | — | — |
| 2017-10-05 | $29.77 | $36.36 | 1,729,200 | — | — |
| 2017-10-04 | $29.82 | $36.42 | 2,785,800 | — | — |
| 2017-10-03 | $29.55 | $36.09 | 2,195,700 | — | — |
| 2017-10-02 | $29.29 | $35.78 | 2,983,000 | — | — |
| 2017-09-29 | $28.55 | $34.87 | 4,217,000 | — | — |
| 2017-09-28 | $29.92 | $36.55 | 7,515,900 | — | — |
| 2017-09-27 | $28.81 | $35.19 | 5,129,000 | — | — |
| 2017-09-26 | $27.82 | $33.98 | 3,447,300 | — | — |
| 2017-09-25 | $28.28 | $34.54 | 5,744,600 | — | — |
| 2017-09-22 | $29.44 | $35.96 | 3,327,900 | — | — |
| 2017-09-21 | $29.76 | $36.35 | 2,903,900 | — | — |
| 2017-09-20 | $30.41 | $37.14 | 2,509,500 | — | — |
| 2017-09-19 | $31.44 | $38.40 | 1,572,200 | — | — |
| 2017-09-18 | $30.76 | $37.57 | 1,577,800 | — | — |
| 2017-09-15 | $30.72 | $37.52 | 2,194,800 | — | — |
| 2017-09-14 | $30.71 | $37.51 | 859,600 | — | — |
| 2017-09-13 | $31.02 | $37.89 | 1,348,500 | — | — |
| 2017-09-12 | $31.14 | $38.04 | 1,832,300 | — | — |
| 2017-09-11 | $31.25 | $38.17 | 2,447,900 | — | — |
| 2017-09-08 | $30.44 | $37.18 | 1,078,100 | — | — |
| 2017-09-07 | $30.36 | $37.08 | 1,476,700 | — | — |
| 2017-09-06 | $30.43 | $37.17 | 1,884,400 | — | — |
| 2017-09-05 | $30.87 | $37.71 | 977,200 | — | — |
| 2017-09-01 | $31.34 | $38.28 | 1,327,100 | — | — |
| 2017-08-31 | $31.35 | $38.29 | 1,216,100 | — | — |
| 2017-08-30 | $30.92 | $37.77 | 1,346,700 | — | — |
| 2017-08-29 | $30.61 | $37.39 | 641,400 | — | — |
| 2017-08-28 | $30.41 | $37.14 | 427,900 | — | — |
| 2017-08-25 | $30.30 | $37.01 | 501,700 | — | — |
| 2017-08-24 | $30.29 | $37.00 | 638,200 | — | — |
| 2017-08-23 | $30.10 | $36.77 | 630,800 | — | — |
| 2017-08-22 | $30.08 | $36.74 | 964,700 | — | — |
| 2017-08-21 | $29.53 | $36.07 | 1,421,500 | — | — |
| 2017-08-18 | $29.67 | $36.24 | 2,923,700 | — | — |
| 2017-08-17 | $29.48 | $36.01 | 1,195,800 | — | — |
| 2017-08-16 | $30.08 | $36.74 | 822,900 | — | — |
| 2017-08-15 | $29.59 | $36.14 | 886,000 | — | — |
| 2017-08-14 | $29.62 | $36.18 | 1,619,000 | — | — |
| 2017-08-11 | $29.22 | $35.69 | 1,233,000 | — | — |
| 2017-08-10 | $29.40 | $35.81 | 1,398,400 | — | — |
| 2017-08-09 | $30.42 | $37.06 | 1,130,300 | — | — |
| 2017-08-08 | $30.77 | $37.48 | 1,320,800 | — | — |
| 2017-08-07 | $31.03 | $37.80 | 1,439,200 | — | — |
| 2017-08-04 | $30.72 | $37.42 | 649,600 | — | — |
| 2017-08-03 | $30.69 | $37.38 | 1,137,400 | — | — |
| 2017-08-02 | $31.19 | $37.99 | 2,368,100 | — | — |
| 2017-08-01 | $30.42 | $37.06 | 1,245,100 | — | — |
| 2017-07-31 | $30.50 | $37.15 | 846,700 | — | — |
| 2017-07-28 | $30.57 | $37.24 | 960,100 | — | — |
| 2017-07-27 | $31.20 | $38.01 | 1,107,000 | — | — |
| 2017-07-26 | $31.07 | $37.85 | 773,400 | — | — |
| 2017-07-25 | $31.10 | $37.88 | 1,541,200 | — | — |
| 2017-07-24 | $30.92 | $37.66 | 903,000 | — | — |
| 2017-07-21 | $30.74 | $37.45 | 1,124,900 | — | — |
| 2017-07-20 | $30.65 | $37.34 | 780,800 | — | — |
| 2017-07-19 | $30.72 | $37.42 | 1,014,400 | — | — |
| 2017-07-18 | $30.55 | $37.21 | 872,000 | — | — |
| 2017-07-17 | $30.50 | $37.15 | 1,140,800 | — | — |
| 2017-07-14 | $30.49 | $37.14 | 1,695,400 | — | — |
| 2017-07-13 | $30.20 | $36.79 | 1,281,300 | — | — |
| 2017-07-12 | $30.02 | $36.57 | 1,369,400 | — | — |
| 2017-07-11 | $29.66 | $36.13 | 950,200 | — | — |
| 2017-07-10 | $29.45 | $35.87 | 1,116,500 | — | — |
| 2017-07-07 | $29.29 | $35.68 | 922,600 | — | — |
| 2017-07-06 | $28.85 | $35.14 | 1,699,300 | — | — |
| 2017-07-05 | $29.25 | $35.63 | 1,550,100 | — | — |
| 2017-07-03 | $29.54 | $35.98 | 971,300 | — | — |
| 2017-06-30 | $29.19 | $35.56 | 1,677,400 | — | — |
| 2017-06-29 | $29.04 | $35.37 | 1,276,900 | — | — |
| 2017-06-28 | $29.77 | $36.26 | 1,941,600 | — | — |
| 2017-06-27 | $29.19 | $35.56 | 1,493,200 | — | — |
| 2017-06-26 | $30.24 | $36.84 | 1,538,500 | — | — |
| 2017-06-23 | $30.09 | $36.65 | 4,879,300 | — | — |
| 2017-06-22 | $29.36 | $35.76 | 2,170,600 | — | — |
| 2017-06-21 | $29.10 | $35.45 | 2,174,200 | — | — |
| 2017-06-20 | $28.64 | $34.89 | 1,758,400 | — | — |
| 2017-06-19 | $29.14 | $35.50 | 2,956,800 | — | — |
| 2017-06-16 | $28.46 | $34.67 | 4,454,900 | — | — |
| 2017-06-15 | $29.44 | $35.86 | 6,027,700 | — | — |
| 2017-06-14 | $30.63 | $37.31 | 4,569,300 | — | — |
| 2017-06-13 | $30.85 | $37.58 | 2,032,200 | — | — |
| 2017-06-12 | $30.84 | $37.57 | 1,810,000 | — | — |
| 2017-06-09 | $31.04 | $37.81 | 2,237,400 | — | — |
| 2017-06-08 | $31.46 | $38.32 | 910,200 | — | — |
| 2017-06-07 | $30.98 | $37.74 | 874,900 | — | — |
| 2017-06-06 | $31.13 | $37.92 | 1,938,900 | — | — |
| 2017-06-05 | $30.94 | $37.69 | 1,136,500 | — | — |
| 2017-06-02 | $30.86 | $37.59 | 1,529,600 | — | — |
| 2017-06-01 | $30.66 | $37.35 | 1,714,900 | — | — |
| 2017-05-31 | $29.92 | $36.45 | 1,953,500 | — | — |
| 2017-05-30 | $29.95 | $36.48 | 1,888,200 | — | — |
| 2017-05-26 | $29.32 | $35.72 | 1,505,200 | — | — |
| 2017-05-25 | $29.86 | $36.37 | 2,331,600 | — | — |
| 2017-05-24 | $29.40 | $35.81 | 1,120,600 | — | — |
| 2017-05-23 | $29.01 | $35.34 | 1,151,700 | — | — |
| 2017-05-22 | $29.04 | $35.37 | 1,307,800 | — | — |
| 2017-05-19 | $28.58 | $34.81 | 1,631,100 | — | — |
| 2017-05-18 | $28.23 | $34.39 | 3,450,600 | — | — |
| 2017-05-17 | $29.33 | $35.73 | 4,082,300 | — | — |
| 2017-05-16 | $29.85 | $36.36 | 2,416,700 | — | — |
| 2017-05-15 | $29.22 | $35.59 | 1,783,700 | — | — |
| 2017-05-12 | $28.95 | $35.27 | 1,144,800 | — | — |
| 2017-05-11 | $29.09 | $35.44 | 1,139,200 | — | — |
| 2017-05-10 | $29.05 | $35.29 | 984,000 | — | — |
| 2017-05-09 | $28.78 | $34.96 | 1,397,300 | — | — |
| 2017-05-08 | $29.09 | $35.34 | 3,664,900 | — | — |
| 2017-05-05 | $28.95 | $35.17 | 1,004,700 | — | — |
| 2017-05-04 | $28.94 | $35.16 | 798,400 | — | — |
| 2017-05-03 | $28.83 | $35.02 | 788,100 | — | — |
| 2017-05-02 | $29.21 | $35.48 | 1,207,300 | — | — |
| 2017-05-01 | $29.14 | $35.40 | 1,799,200 | — | — |
| 2017-04-28 | $29.02 | $35.25 | 2,137,500 | — | — |
| 2017-04-27 | $29.48 | $35.81 | 843,900 | — | — |
| 2017-04-26 | $29.31 | $35.61 | 1,325,200 | — | — |
| 2017-04-25 | $29.44 | $35.76 | 1,370,200 | — | — |
| 2017-04-24 | $29.52 | $35.86 | 1,493,600 | — | — |
| 2017-04-21 | $28.95 | $35.17 | 1,444,500 | — | — |
| 2017-04-20 | $29.37 | $35.68 | 2,359,900 | — | — |
| 2017-04-19 | $29.00 | $35.23 | 2,716,800 | — | — |
| 2017-04-18 | $28.66 | $34.82 | 1,046,300 | — | — |
| 2017-04-17 | $28.63 | $34.78 | 1,062,000 | — | — |
| 2017-04-13 | $28.24 | $34.31 | 1,663,300 | — | — |
| 2017-04-12 | $28.61 | $34.75 | 1,739,600 | — | — |
| 2017-04-11 | $28.85 | $35.05 | 2,091,300 | — | — |
| 2017-04-10 | $28.69 | $34.85 | 2,310,300 | — | — |
| 2017-04-07 | $28.72 | $34.89 | 2,001,900 | — | — |
| 2017-04-06 | $28.86 | $35.06 | 5,178,700 | — | — |
| 2017-04-05 | $28.00 | $34.01 | 3,221,800 | — | — |
| 2017-04-04 | $28.59 | $34.73 | 1,623,400 | — | — |
| 2017-04-03 | $28.68 | $34.84 | 2,964,000 | — | — |
| 2017-03-31 | $28.92 | $35.13 | 1,525,600 | — | — |
| 2017-03-30 | $29.06 | $35.30 | 2,148,300 | — | — |
| 2017-03-29 | $28.94 | $35.16 | 1,629,800 | — | — |
| 2017-03-28 | $28.95 | $35.17 | 2,168,900 | — | — |
| 2017-03-27 | $28.78 | $34.96 | 2,020,300 | — | — |
| 2017-03-24 | $28.74 | $34.91 | 2,005,400 | — | — |
| 2017-03-23 | $28.77 | $34.95 | 2,318,700 | — | — |
| 2017-03-22 | $28.85 | $35.05 | 1,869,900 | — | — |
| 2017-03-21 | $28.40 | $34.50 | 2,381,900 | — | — |
| 2017-03-20 | $28.93 | $35.14 | 2,510,100 | — | — |
| 2017-03-17 | $28.80 | $34.99 | 3,866,900 | — | — |
| 2017-03-16 | $28.26 | $34.33 | 6,102,900 | — | — |
| 2017-03-15 | $26.98 | $32.77 | 2,730,700 | — | — |
| 2017-03-14 | $26.70 | $32.43 | 2,154,800 | — | — |
| 2017-03-13 | $26.45 | $32.13 | 1,041,500 | — | — |
| 2017-03-10 | $26.33 | $31.99 | 1,123,800 | — | — |
| 2017-03-09 | $26.25 | $31.89 | 1,229,600 | — | — |
| 2017-03-08 | $26.37 | $32.03 | 1,484,300 | — | — |
| 2017-03-07 | $26.27 | $31.91 | 3,022,300 | — | — |
| 2017-03-06 | $26.03 | $31.62 | 1,065,000 | — | — |
| 2017-03-03 | $25.96 | $31.54 | 757,000 | — | — |
| 2017-03-02 | $25.76 | $31.29 | 1,076,400 | — | — |
| 2017-03-01 | $25.90 | $31.46 | 1,909,100 | — | — |
| 2017-02-28 | $25.51 | $30.99 | 1,927,400 | — | — |
| 2017-02-27 | $26.30 | $31.95 | 974,000 | — | — |
| 2017-02-24 | $26.23 | $31.86 | 826,300 | — | — |
| 2017-02-23 | $26.14 | $31.75 | 1,179,100 | — | — |
| 2017-02-22 | $26.29 | $31.94 | 1,056,500 | — | — |
| 2017-02-21 | $26.20 | $31.83 | 1,025,800 | — | — |
| 2017-02-17 | $25.91 | $31.47 | 1,183,300 | — | — |
| 2017-02-16 | $25.97 | $31.55 | 3,468,100 | — | — |
| 2017-02-15 | $25.72 | $31.24 | 1,974,000 | — | — |
| 2017-02-14 | $25.16 | $30.56 | 1,149,300 | — | — |
| 2017-02-13 | $25.44 | $30.90 | 1,839,600 | — | — |
| 2017-02-10 | $25.44 | $30.81 | 2,355,600 | — | — |
| 2017-02-09 | $24.94 | $30.20 | 1,573,000 | — | — |
| 2017-02-08 | $24.43 | $29.58 | 1,107,000 | — | — |
| 2017-02-07 | $24.35 | $29.49 | 1,176,200 | — | — |
| 2017-02-06 | $24.36 | $29.50 | 975,600 | — | — |
| 2017-02-03 | $24.39 | $29.54 | 915,200 | — | — |
| 2017-02-02 | $24.22 | $29.33 | 1,291,400 | — | — |
| 2017-02-01 | $24.25 | $29.37 | 2,506,700 | — | — |
| 2017-01-31 | $23.98 | $29.04 | 1,503,500 | — | — |
| 2017-01-30 | $23.78 | $28.80 | 1,277,200 | — | — |
| 2017-01-27 | $23.88 | $28.92 | 965,000 | — | — |
| 2017-01-26 | $23.82 | $28.85 | 1,582,400 | — | — |
| 2017-01-25 | $23.85 | $28.88 | 1,501,600 | — | — |
| 2017-01-24 | $23.58 | $28.55 | 1,162,700 | — | — |
| 2017-01-23 | $23.22 | $28.12 | 1,364,200 | — | — |
| 2017-01-20 | $23.20 | $28.09 | 1,093,500 | — | — |
| 2017-01-19 | $23.07 | $27.94 | 990,400 | — | — |
| 2017-01-18 | $23.23 | $28.13 | 1,688,200 | — | — |
| 2017-01-17 | $22.99 | $27.84 | 1,630,300 | — | — |
| 2017-01-13 | $23.58 | $28.55 | 1,174,500 | — | — |
| 2017-01-12 | $23.39 | $28.32 | 2,064,000 | — | — |
| 2017-01-11 | $23.23 | $28.13 | 2,331,400 | — | — |
| 2017-01-10 | $23.34 | $28.26 | 1,421,900 | — | — |
| 2017-01-09 | $23.25 | $28.15 | 1,664,400 | — | — |
| 2017-01-06 | $23.34 | $28.26 | 1,286,000 | — | — |
| 2017-01-05 | $23.47 | $28.42 | 1,787,200 | — | — |
| 2017-01-04 | $23.95 | $29.00 | 1,771,900 | — | — |
| 2017-01-03 | $23.98 | $29.04 | 2,037,600 | — | — |