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
- 2002-04-12 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 | $22.34 | $22.34 | 3,128,400 | — | — |
| 2017-12-28 | $22.54 | $22.54 | 2,817,900 | — | — |
| 2017-12-27 | $22.50 | $22.50 | 2,085,000 | — | — |
| 2017-12-26 | $22.58 | $22.58 | 4,217,100 | — | — |
| 2017-12-22 | $22.44 | $22.44 | 2,911,900 | — | — |
| 2017-12-21 | $22.43 | $22.43 | 5,444,000 | — | — |
| 2017-12-20 | $21.96 | $21.96 | 3,630,800 | — | — |
| 2017-12-19 | $21.59 | $21.59 | 3,651,700 | — | — |
| 2017-12-18 | $21.82 | $21.82 | 4,867,700 | — | — |
| 2017-12-15 | $21.29 | $21.29 | 7,721,200 | — | — |
| 2017-12-14 | $21.18 | $21.18 | 5,514,600 | — | — |
| 2017-12-13 | $21.49 | $21.49 | 6,294,900 | — | — |
| 2017-12-12 | $21.59 | $21.59 | 8,480,100 | — | — |
| 2017-12-11 | $22.19 | $22.19 | 3,725,200 | — | — |
| 2017-12-08 | $22.08 | $22.08 | 3,348,700 | — | — |
| 2017-12-07 | $21.87 | $21.87 | 2,748,100 | — | — |
| 2017-12-06 | $21.62 | $21.62 | 2,847,600 | — | — |
| 2017-12-05 | $21.66 | $21.66 | 6,513,400 | — | — |
| 2017-12-04 | $21.97 | $21.97 | 8,325,100 | — | — |
| 2017-12-01 | $21.31 | $21.31 | 4,633,000 | — | — |
| 2017-11-30 | $21.47 | $21.47 | 6,557,200 | — | — |
| 2017-11-29 | $20.96 | $20.96 | 8,821,300 | — | — |
| 2017-11-28 | $20.12 | $20.12 | 4,683,400 | — | — |
| 2017-11-27 | $19.68 | $19.68 | 3,035,900 | — | — |
| 2017-11-24 | $19.84 | $19.84 | 1,059,900 | — | — |
| 2017-11-22 | $19.90 | $19.90 | 2,532,700 | — | — |
| 2017-11-21 | $19.98 | $19.98 | 2,634,300 | — | — |
| 2017-11-20 | $19.78 | $19.78 | 2,882,800 | — | — |
| 2017-11-17 | $19.99 | $19.99 | 3,304,600 | — | — |
| 2017-11-16 | $20.26 | $20.26 | 4,447,200 | — | — |
| 2017-11-15 | $20.15 | $20.15 | 6,428,500 | — | — |
| 2017-11-14 | $19.63 | $19.63 | 5,332,000 | — | — |
| 2017-11-13 | $18.95 | $18.95 | 10,092,000 | — | — |
| 2017-11-10 | $18.99 | $18.99 | 7,361,200 | — | — |
| 2017-11-09 | $18.83 | $18.83 | 7,369,900 | — | — |
| 2017-11-08 | $18.80 | $18.80 | 4,755,600 | — | — |
| 2017-11-07 | $18.92 | $18.92 | 4,221,500 | — | — |
| 2017-11-06 | $19.32 | $19.32 | 4,187,000 | — | — |
| 2017-11-03 | $19.19 | $19.19 | 2,985,900 | — | — |
| 2017-11-02 | $18.92 | $18.92 | 3,874,500 | — | — |
| 2017-11-01 | $18.95 | $18.95 | 4,993,800 | — | — |
| 2017-10-31 | $19.15 | $19.15 | 5,754,100 | — | — |
| 2017-10-30 | $18.94 | $18.94 | 6,022,100 | — | — |
| 2017-10-27 | $19.38 | $19.38 | 5,664,000 | — | — |
| 2017-10-26 | $19.59 | $19.59 | 7,771,000 | — | — |
| 2017-10-25 | $19.72 | $19.72 | 8,505,500 | — | — |
| 2017-10-24 | $20.62 | $20.62 | 11,753,600 | — | — |
| 2017-10-23 | $19.88 | $19.88 | 9,140,700 | — | — |
| 2017-10-20 | $20.35 | $20.35 | 6,359,900 | — | — |
| 2017-10-19 | $20.34 | $20.34 | 6,968,900 | — | — |
| 2017-10-18 | $20.07 | $20.07 | 4,068,000 | — | — |
| 2017-10-17 | $20.18 | $20.18 | 4,223,600 | — | — |
| 2017-10-16 | $20.24 | $20.24 | 3,909,200 | — | — |
| 2017-10-13 | $20.37 | $20.37 | 8,651,300 | — | — |
| 2017-10-12 | $20.34 | $20.34 | 7,428,500 | — | — |
| 2017-10-11 | $20.53 | $20.53 | 12,330,800 | — | — |
| 2017-10-10 | $20.23 | $20.23 | 11,087,200 | — | — |
| 2017-10-09 | $19.49 | $19.49 | 3,418,100 | — | — |
| 2017-10-06 | $19.64 | $19.64 | 5,328,300 | — | — |
| 2017-10-05 | $19.29 | $19.29 | 4,968,000 | — | — |
| 2017-10-04 | $19.33 | $19.33 | 7,704,100 | — | — |
| 2017-10-03 | $19.82 | $19.82 | 12,093,700 | — | — |
| 2017-10-02 | $18.51 | $18.51 | 6,325,900 | — | — |
| 2017-09-29 | $18.53 | $18.53 | 5,213,600 | — | — |
| 2017-09-28 | $18.51 | $18.51 | 7,277,600 | — | — |
| 2017-09-27 | $18.55 | $18.55 | 6,408,600 | — | — |
| 2017-09-26 | $18.70 | $18.70 | 8,587,000 | — | — |
| 2017-09-25 | $18.87 | $18.87 | 4,572,800 | — | — |
| 2017-09-22 | $18.62 | $18.62 | 8,916,700 | — | — |
| 2017-09-21 | $18.90 | $18.90 | 6,713,000 | — | — |
| 2017-09-20 | $19.25 | $19.25 | 6,205,100 | — | — |
| 2017-09-19 | $19.04 | $19.04 | 6,499,200 | — | — |
| 2017-09-18 | $19.16 | $19.16 | 6,204,800 | — | — |
| 2017-09-15 | $19.38 | $19.38 | 7,473,900 | — | — |
| 2017-09-14 | $19.37 | $19.37 | 6,230,900 | — | — |
| 2017-09-13 | $19.35 | $19.35 | 11,249,600 | — | — |
| 2017-09-12 | $19.78 | $19.78 | 8,434,300 | — | — |
| 2017-09-11 | $19.38 | $19.38 | 15,878,000 | — | — |
| 2017-09-08 | $18.70 | $18.70 | 13,198,500 | — | — |
| 2017-09-07 | $18.25 | $18.25 | 7,102,700 | — | — |
| 2017-09-06 | $18.85 | $18.85 | 10,172,000 | — | — |
| 2017-09-05 | $19.16 | $19.16 | 5,444,900 | — | — |
| 2017-09-01 | $19.82 | $19.82 | 2,741,300 | — | — |
| 2017-08-31 | $19.81 | $19.81 | 2,277,200 | — | — |
| 2017-08-30 | $19.72 | $19.72 | 3,173,400 | — | — |
| 2017-08-29 | $19.71 | $19.71 | 3,081,600 | — | — |
| 2017-08-28 | $19.59 | $19.59 | 3,743,200 | — | — |
| 2017-08-25 | $19.85 | $19.85 | 3,780,000 | — | — |
| 2017-08-24 | $19.34 | $19.34 | 5,862,500 | — | — |
| 2017-08-23 | $19.64 | $19.64 | 4,480,700 | — | — |
| 2017-08-22 | $20.30 | $20.30 | 3,334,000 | — | — |
| 2017-08-21 | $20.20 | $20.20 | 3,514,100 | — | — |
| 2017-08-18 | $20.28 | $20.28 | 5,206,100 | — | — |
| 2017-08-17 | $20.49 | $20.49 | 5,834,800 | — | — |
| 2017-08-16 | $21.81 | $21.81 | 3,375,500 | — | — |
| 2017-08-15 | $21.82 | $21.82 | 3,040,000 | — | — |
| 2017-08-14 | $21.67 | $21.67 | 4,141,600 | — | — |
| 2017-08-11 | $21.32 | $21.32 | 3,428,600 | — | — |
| 2017-08-10 | $21.46 | $21.46 | 4,986,200 | — | — |
| 2017-08-09 | $21.85 | $21.85 | 3,603,400 | — | — |
| 2017-08-08 | $21.81 | $21.81 | 5,286,000 | — | — |
| 2017-08-07 | $22.14 | $22.14 | 4,717,900 | — | — |
| 2017-08-04 | $22.43 | $22.43 | 2,900,500 | — | — |
| 2017-08-03 | $22.13 | $22.13 | 4,624,700 | — | — |
| 2017-08-02 | $22.13 | $22.13 | 5,131,100 | — | — |
| 2017-08-01 | $21.98 | $21.98 | 4,049,400 | — | — |
| 2017-07-31 | $21.93 | $21.93 | 4,366,500 | — | — |
| 2017-07-28 | $22.06 | $22.06 | 4,832,400 | — | — |
| 2017-07-27 | $21.71 | $21.71 | 7,848,800 | — | — |
| 2017-07-26 | $22.07 | $22.07 | 9,386,500 | — | — |
| 2017-07-25 | $22.77 | $22.77 | 8,587,600 | — | — |
| 2017-07-24 | $22.76 | $22.76 | 9,007,600 | — | — |
| 2017-07-21 | $23.45 | $23.45 | 4,315,900 | — | — |
| 2017-07-20 | $23.33 | $23.33 | 4,043,000 | — | — |
| 2017-07-19 | $23.33 | $23.33 | 5,156,100 | — | — |
| 2017-07-18 | $23.26 | $23.26 | 5,085,500 | — | — |
| 2017-07-17 | $23.53 | $23.53 | 3,538,200 | — | — |
| 2017-07-14 | $23.43 | $23.43 | 4,044,900 | — | — |
| 2017-07-13 | $23.75 | $23.75 | 8,951,400 | — | — |
| 2017-07-12 | $23.29 | $23.29 | 4,035,700 | — | — |
| 2017-07-11 | $22.93 | $22.93 | 3,453,300 | — | — |
| 2017-07-10 | $23.11 | $23.11 | 3,868,700 | — | — |
| 2017-07-07 | $23.36 | $23.36 | 4,184,200 | — | — |
| 2017-07-06 | $22.88 | $22.88 | 3,686,700 | — | — |
| 2017-07-05 | $23.04 | $23.04 | 3,596,200 | — | — |
| 2017-07-03 | $23.02 | $23.02 | 2,229,800 | — | — |
| 2017-06-30 | $22.83 | $22.83 | 2,595,100 | — | — |
| 2017-06-29 | $22.85 | $22.85 | 3,443,500 | — | — |
| 2017-06-28 | $22.96 | $22.96 | 3,798,600 | — | — |
| 2017-06-27 | $22.71 | $22.71 | 3,369,300 | — | — |
| 2017-06-26 | $22.64 | $22.64 | 4,837,600 | — | — |
| 2017-06-23 | $22.40 | $22.40 | 5,389,300 | — | — |
| 2017-06-22 | $22.33 | $22.33 | 4,629,400 | — | — |
| 2017-06-21 | $22.54 | $22.54 | 2,623,300 | — | — |
| 2017-06-20 | $22.47 | $22.47 | 4,424,700 | — | — |
| 2017-06-19 | $22.92 | $22.92 | 3,926,700 | — | — |
| 2017-06-16 | $22.79 | $22.79 | 4,901,200 | — | — |
| 2017-06-15 | $23.03 | $23.03 | 3,757,500 | — | — |
| 2017-06-14 | $23.36 | $23.36 | 3,589,700 | — | — |
| 2017-06-13 | $23.05 | $23.05 | 3,579,300 | — | — |
| 2017-06-12 | $22.81 | $22.81 | 6,000,000 | — | — |
| 2017-06-09 | $22.77 | $22.77 | 3,745,700 | — | — |
| 2017-06-08 | $22.77 | $22.77 | 3,496,300 | — | — |
| 2017-06-07 | $23.01 | $23.01 | 4,177,900 | — | — |
| 2017-06-06 | $22.62 | $22.62 | 2,516,500 | — | — |
| 2017-06-05 | $22.74 | $22.74 | 2,899,600 | — | — |
| 2017-06-02 | $22.85 | $22.85 | 4,088,500 | — | — |
| 2017-06-01 | $22.65 | $22.65 | 4,129,900 | — | — |
| 2017-05-31 | $22.42 | $22.42 | 4,751,400 | — | — |
| 2017-05-30 | $22.49 | $22.49 | 3,333,700 | — | — |
| 2017-05-26 | $22.95 | $22.95 | 4,881,300 | — | — |
| 2017-05-25 | $22.81 | $22.81 | 5,140,600 | — | — |
| 2017-05-24 | $22.37 | $22.37 | 5,703,600 | — | — |
| 2017-05-23 | $22.08 | $22.08 | 5,536,200 | — | — |
| 2017-05-22 | $21.57 | $21.57 | 3,617,300 | — | — |
| 2017-05-19 | $21.28 | $21.28 | 3,342,000 | — | — |
| 2017-05-18 | $21.01 | $21.01 | 4,233,400 | — | — |
| 2017-05-17 | $20.96 | $20.96 | 4,208,500 | — | — |
| 2017-05-16 | $21.51 | $21.51 | 5,363,800 | — | — |
| 2017-05-15 | $21.26 | $21.26 | 5,194,200 | — | — |
| 2017-05-12 | $21.23 | $21.23 | 4,019,000 | — | — |
| 2017-05-11 | $21.58 | $21.58 | 4,416,100 | — | — |
| 2017-05-10 | $21.63 | $21.63 | 4,803,200 | — | — |
| 2017-05-09 | $21.84 | $21.84 | 5,788,500 | — | — |
| 2017-05-08 | $21.41 | $21.41 | 4,622,900 | — | — |
| 2017-05-05 | $21.51 | $21.51 | 5,083,600 | — | — |
| 2017-05-04 | $21.54 | $21.54 | 6,028,400 | — | — |
| 2017-05-03 | $21.90 | $21.90 | 4,710,000 | — | — |
| 2017-05-02 | $22.06 | $22.06 | 5,756,300 | — | — |
| 2017-05-01 | $21.62 | $21.62 | 6,819,500 | — | — |
| 2017-04-28 | $21.83 | $21.83 | 5,455,100 | — | — |
| 2017-04-27 | $22.14 | $22.14 | 9,280,800 | — | — |
| 2017-04-26 | $22.25 | $22.25 | 6,800,400 | — | — |
| 2017-04-25 | $22.47 | $22.47 | 11,824,100 | — | — |
| 2017-04-24 | $21.75 | $21.75 | 7,969,000 | — | — |
| 2017-04-21 | $21.53 | $21.53 | 5,775,600 | — | — |
| 2017-04-20 | $21.39 | $21.39 | 4,392,600 | — | — |
| 2017-04-19 | $21.20 | $21.20 | 3,376,700 | — | — |
| 2017-04-18 | $20.79 | $20.79 | 4,359,700 | — | — |
| 2017-04-17 | $20.92 | $20.92 | 4,515,600 | — | — |
| 2017-04-13 | $20.73 | $20.73 | 5,654,800 | — | — |
| 2017-04-12 | $21.20 | $21.20 | 6,480,700 | — | — |
| 2017-04-11 | $21.54 | $21.54 | 6,465,100 | — | — |
| 2017-04-10 | $21.25 | $21.25 | 6,994,200 | — | — |
| 2017-04-07 | $21.10 | $21.10 | 5,323,900 | — | — |
| 2017-04-06 | $20.91 | $20.91 | 4,692,400 | — | — |
| 2017-04-05 | $20.57 | $20.57 | 5,634,700 | — | — |
| 2017-04-04 | $20.51 | $20.51 | 4,904,200 | — | — |
| 2017-04-03 | $20.64 | $20.64 | 6,601,400 | — | — |
| 2017-03-31 | $20.61 | $20.61 | 4,877,800 | — | — |
| 2017-03-30 | $20.73 | $20.73 | 4,295,200 | — | — |
| 2017-03-29 | $20.64 | $20.64 | 5,478,800 | — | — |
| 2017-03-28 | $20.82 | $20.82 | 5,867,900 | — | — |
| 2017-03-27 | $20.29 | $20.29 | 4,917,100 | — | — |
| 2017-03-24 | $19.94 | $19.94 | 4,220,700 | — | — |
| 2017-03-23 | $19.92 | $19.92 | 3,540,100 | — | — |
| 2017-03-22 | $19.80 | $19.80 | 6,682,600 | — | — |
| 2017-03-21 | $19.76 | $19.76 | 4,915,200 | — | — |
| 2017-03-20 | $20.29 | $20.29 | 5,057,800 | — | — |
| 2017-03-17 | $20.16 | $20.16 | 8,553,000 | — | — |
| 2017-03-16 | $20.02 | $20.02 | 5,009,000 | — | — |
| 2017-03-15 | $20.09 | $20.09 | 10,226,300 | — | — |
| 2017-03-14 | $19.63 | $19.63 | 6,815,600 | — | — |
| 2017-03-13 | $20.04 | $20.04 | 7,855,900 | — | — |
| 2017-03-10 | $20.04 | $20.04 | 15,122,300 | — | — |
| 2017-03-09 | $19.08 | $19.08 | 7,584,600 | — | — |
| 2017-03-08 | $19.38 | $19.38 | 4,923,400 | — | — |
| 2017-03-07 | $19.26 | $19.26 | 7,908,200 | — | — |
| 2017-03-06 | $19.41 | $19.41 | 10,248,800 | — | — |
| 2017-03-03 | $20.20 | $20.20 | 6,933,500 | — | — |
| 2017-03-02 | $19.89 | $19.89 | 4,911,100 | — | — |
| 2017-03-01 | $20.50 | $20.50 | 7,983,400 | — | — |
| 2017-02-28 | $19.96 | $19.96 | 4,890,900 | — | — |
| 2017-02-27 | $19.97 | $19.97 | 6,666,800 | — | — |
| 2017-02-24 | $19.57 | $19.57 | 5,218,700 | — | — |
| 2017-02-23 | $19.61 | $19.61 | 7,504,000 | — | — |
| 2017-02-22 | $19.92 | $19.92 | 4,984,600 | — | — |
| 2017-02-21 | $20.10 | $20.10 | 5,541,900 | — | — |
| 2017-02-17 | $20.11 | $20.11 | 7,073,600 | — | — |
| 2017-02-16 | $19.84 | $19.84 | 4,501,800 | — | — |
| 2017-02-15 | $19.91 | $19.91 | 7,200,800 | — | — |
| 2017-02-14 | $19.66 | $19.66 | 3,713,500 | — | — |
| 2017-02-13 | $19.84 | $19.84 | 4,777,600 | — | — |
| 2017-02-10 | $19.80 | $19.80 | 6,124,200 | — | — |
| 2017-02-09 | $19.97 | $19.97 | 9,129,500 | — | — |
| 2017-02-08 | $19.29 | $19.29 | 7,717,500 | — | — |
| 2017-02-07 | $18.86 | $18.86 | 10,302,400 | — | — |
| 2017-02-06 | $19.50 | $19.50 | 5,524,300 | — | — |
| 2017-02-03 | $19.50 | $19.50 | 4,647,400 | — | — |
| 2017-02-02 | $19.37 | $19.37 | 4,808,700 | — | — |
| 2017-02-01 | $19.38 | $19.38 | 6,738,800 | — | — |
| 2017-01-31 | $19.61 | $19.61 | 8,068,400 | — | — |
| 2017-01-30 | $19.36 | $19.36 | 9,248,700 | — | — |
| 2017-01-27 | $19.65 | $19.65 | 21,493,400 | — | — |
| 2017-01-26 | $21.10 | $21.10 | 19,948,600 | — | — |
| 2017-01-25 | $21.77 | $21.77 | 9,555,800 | — | — |
| 2017-01-24 | $21.42 | $21.42 | 6,190,500 | — | — |
| 2017-01-23 | $21.04 | $21.04 | 5,719,700 | — | — |
| 2017-01-20 | $21.41 | $21.41 | 4,470,700 | — | — |
| 2017-01-19 | $21.36 | $21.36 | 4,514,200 | — | — |
| 2017-01-18 | $21.49 | $21.49 | 8,761,900 | — | — |
| 2017-01-17 | $21.34 | $21.34 | 4,889,300 | — | — |
| 2017-01-13 | $21.76 | $21.76 | 3,917,300 | — | — |
| 2017-01-12 | $21.82 | $21.82 | 11,139,600 | — | — |
| 2017-01-11 | $22.78 | $22.78 | 6,412,300 | — | — |
| 2017-01-10 | $22.51 | $22.51 | 5,049,700 | — | — |
| 2017-01-09 | $22.05 | $22.05 | 4,117,700 | — | — |
| 2017-01-06 | $21.83 | $21.83 | 7,684,100 | — | — |
| 2017-01-05 | $22.27 | $22.27 | 4,637,000 | — | — |
| 2017-01-04 | $22.65 | $22.65 | 5,510,100 | — | — |
| 2017-01-03 | $22.39 | $22.39 | 6,330,400 | — | — |