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
- 2006-12-19 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 | $29.04 | $34.25 | 2,269,200 | — | — |
| 2017-12-28 | $29.19 | $34.42 | 1,832,800 | — | — |
| 2017-12-27 | $29.23 | $34.47 | 1,878,500 | — | — |
| 2017-12-26 | $28.66 | $33.80 | 1,190,800 | — | — |
| 2017-12-22 | $28.46 | $33.56 | 1,195,300 | — | — |
| 2017-12-21 | $28.58 | $33.70 | 1,722,800 | — | — |
| 2017-12-20 | $28.47 | $33.57 | 2,137,200 | — | — |
| 2017-12-19 | $28.24 | $33.30 | 3,433,200 | — | — |
| 2017-12-18 | $27.46 | $32.38 | 2,098,100 | — | — |
| 2017-12-15 | $27.05 | $31.90 | 2,602,800 | — | — |
| 2017-12-14 | $26.54 | $31.30 | 3,353,200 | — | — |
| 2017-12-13 | $25.86 | $30.50 | 3,513,700 | — | — |
| 2017-12-12 | $26.12 | $30.80 | 2,028,900 | — | — |
| 2017-12-11 | $26.37 | $31.10 | 2,737,700 | — | — |
| 2017-12-08 | $25.85 | $30.48 | 1,830,200 | — | — |
| 2017-12-07 | $25.86 | $30.50 | 2,659,300 | — | — |
| 2017-12-06 | $25.12 | $29.62 | 2,995,200 | — | — |
| 2017-12-05 | $25.57 | $30.15 | 3,938,000 | — | — |
| 2017-12-04 | $25.48 | $30.05 | 3,100,400 | — | — |
| 2017-12-01 | $26.56 | $31.32 | 4,793,300 | — | — |
| 2017-11-30 | $26.11 | $30.79 | 2,889,000 | — | — |
| 2017-11-29 | $25.85 | $30.48 | 1,631,100 | — | — |
| 2017-11-28 | $26.26 | $30.97 | 2,522,100 | — | — |
| 2017-11-27 | $26.19 | $30.88 | 1,451,300 | — | — |
| 2017-11-24 | $26.50 | $31.25 | 1,362,100 | — | — |
| 2017-11-22 | $26.57 | $31.33 | 2,040,400 | — | — |
| 2017-11-21 | $26.31 | $31.03 | 2,806,800 | — | — |
| 2017-11-20 | $26.18 | $30.87 | 3,298,100 | — | — |
| 2017-11-17 | $25.45 | $30.01 | 2,290,200 | — | — |
| 2017-11-16 | $25.19 | $29.71 | 1,248,400 | — | — |
| 2017-11-15 | $24.91 | $29.38 | 1,542,800 | — | — |
| 2017-11-14 | $24.64 | $29.06 | 1,958,700 | — | — |
| 2017-11-13 | $25.13 | $29.63 | 1,204,900 | — | — |
| 2017-11-10 | $25.20 | $29.61 | 1,524,100 | — | — |
| 2017-11-09 | $25.23 | $29.65 | 1,392,100 | — | — |
| 2017-11-08 | $25.22 | $29.63 | 2,499,500 | — | — |
| 2017-11-07 | $25.01 | $29.39 | 3,225,600 | — | — |
| 2017-11-06 | $25.85 | $30.37 | 3,370,800 | — | — |
| 2017-11-03 | $25.91 | $30.45 | 3,184,800 | — | — |
| 2017-11-02 | $25.54 | $30.01 | 7,239,500 | — | — |
| 2017-11-01 | $26.52 | $31.16 | 6,853,200 | — | — |
| 2017-10-31 | $25.28 | $29.71 | 6,951,100 | — | — |
| 2017-10-30 | $23.64 | $27.78 | 2,814,400 | — | — |
| 2017-10-27 | $23.28 | $27.36 | 1,578,600 | — | — |
| 2017-10-26 | $23.30 | $27.38 | 2,166,600 | — | — |
| 2017-10-25 | $23.04 | $27.07 | 2,720,700 | — | — |
| 2017-10-24 | $23.58 | $27.71 | 916,900 | — | — |
| 2017-10-23 | $23.78 | $27.94 | 1,109,800 | — | — |
| 2017-10-20 | $23.91 | $28.10 | 5,603,400 | — | — |
| 2017-10-19 | $23.18 | $27.24 | 2,232,500 | — | — |
| 2017-10-18 | $23.28 | $27.36 | 1,830,400 | — | — |
| 2017-10-17 | $23.28 | $27.36 | 2,849,500 | — | — |
| 2017-10-16 | $23.71 | $27.86 | 1,907,400 | — | — |
| 2017-10-13 | $23.70 | $27.85 | 2,667,400 | — | — |
| 2017-10-12 | $24.06 | $28.27 | 3,276,900 | — | — |
| 2017-10-11 | $24.37 | $28.64 | 4,316,100 | — | — |
| 2017-10-10 | $24.20 | $28.44 | 2,623,100 | — | — |
| 2017-10-09 | $23.88 | $28.06 | 2,713,100 | — | — |
| 2017-10-06 | $23.57 | $27.70 | 2,170,500 | — | — |
| 2017-10-05 | $23.98 | $28.18 | 2,703,300 | — | — |
| 2017-10-04 | $24.15 | $28.38 | 1,368,500 | — | — |
| 2017-10-03 | $24.20 | $28.44 | 2,378,100 | — | — |
| 2017-10-02 | $24.10 | $28.32 | 3,266,200 | — | — |
| 2017-09-29 | $24.12 | $28.34 | 2,625,700 | — | — |
| 2017-09-28 | $23.46 | $27.57 | 1,632,700 | — | — |
| 2017-09-27 | $23.85 | $28.02 | 3,135,100 | — | — |
| 2017-09-26 | $23.13 | $27.18 | 1,923,200 | — | — |
| 2017-09-25 | $22.68 | $26.65 | 2,899,100 | — | — |
| 2017-09-22 | $23.53 | $27.65 | 1,456,200 | — | — |
| 2017-09-21 | $23.49 | $27.60 | 1,432,300 | — | — |
| 2017-09-20 | $23.78 | $27.94 | 4,412,500 | — | — |
| 2017-09-19 | $23.78 | $27.94 | 3,724,700 | — | — |
| 2017-09-18 | $23.01 | $27.04 | 2,777,500 | — | — |
| 2017-09-15 | $22.60 | $26.56 | 3,011,300 | — | — |
| 2017-09-14 | $22.60 | $26.56 | 1,410,500 | — | — |
| 2017-09-13 | $22.74 | $26.72 | 1,953,900 | — | — |
| 2017-09-12 | $22.84 | $26.84 | 1,757,800 | — | — |
| 2017-09-11 | $23.21 | $27.27 | 2,886,800 | — | — |
| 2017-09-08 | $22.84 | $26.84 | 2,244,000 | — | — |
| 2017-09-07 | $22.94 | $26.96 | 3,462,600 | — | — |
| 2017-09-06 | $22.66 | $26.63 | 3,528,300 | — | — |
| 2017-09-05 | $22.20 | $26.09 | 2,520,100 | — | — |
| 2017-09-01 | $22.20 | $26.09 | 3,197,100 | — | — |
| 2017-08-31 | $21.95 | $25.79 | 4,090,900 | — | — |
| 2017-08-30 | $21.11 | $24.81 | 2,316,000 | — | — |
| 2017-08-29 | $20.97 | $24.64 | 2,009,600 | — | — |
| 2017-08-28 | $20.41 | $23.98 | 2,915,700 | — | — |
| 2017-08-25 | $20.85 | $24.50 | 3,793,500 | — | — |
| 2017-08-24 | $21.21 | $24.92 | 3,331,400 | — | — |
| 2017-08-23 | $20.90 | $24.56 | 3,961,200 | — | — |
| 2017-08-22 | $20.92 | $24.58 | 2,376,300 | — | — |
| 2017-08-21 | $20.81 | $24.45 | 2,015,400 | — | — |
| 2017-08-18 | $20.64 | $24.25 | 1,760,800 | — | — |
| 2017-08-17 | $21.03 | $24.71 | 2,147,400 | — | — |
| 2017-08-16 | $21.31 | $25.04 | 4,302,700 | — | — |
| 2017-08-15 | $21.51 | $25.28 | 5,055,600 | — | — |
| 2017-08-14 | $21.01 | $24.69 | 3,612,200 | — | — |
| 2017-08-11 | $20.10 | $23.62 | 3,143,100 | — | — |
| 2017-08-10 | $20.26 | $23.81 | 4,898,900 | — | — |
| 2017-08-09 | $20.72 | $24.35 | 3,133,300 | — | — |
| 2017-08-08 | $20.80 | $24.44 | 5,988,300 | — | — |
| 2017-08-07 | $20.85 | $24.50 | 6,215,500 | — | — |
| 2017-08-04 | $20.24 | $23.78 | 2,109,400 | — | — |
| 2017-08-03 | $20.04 | $23.44 | 2,309,900 | — | — |
| 2017-08-02 | $19.91 | $23.29 | 4,035,300 | — | — |
| 2017-08-01 | $20.19 | $23.62 | 2,717,300 | — | — |
| 2017-07-31 | $20.20 | $23.63 | 3,464,100 | — | — |
| 2017-07-28 | $20.32 | $23.77 | 3,092,500 | — | — |
| 2017-07-27 | $20.89 | $24.44 | 4,402,700 | — | — |
| 2017-07-26 | $21.32 | $24.94 | 4,007,800 | — | — |
| 2017-07-25 | $21.68 | $25.36 | 3,045,500 | — | — |
| 2017-07-24 | $22.14 | $25.90 | 2,568,200 | — | — |
| 2017-07-21 | $21.76 | $25.45 | 1,784,500 | — | — |
| 2017-07-20 | $21.46 | $25.10 | 3,367,500 | — | — |
| 2017-07-19 | $22.03 | $25.77 | 2,486,000 | — | — |
| 2017-07-18 | $21.82 | $25.52 | 3,041,300 | — | — |
| 2017-07-17 | $21.15 | $24.74 | 6,198,700 | — | — |
| 2017-07-14 | $21.20 | $24.80 | 5,438,800 | — | — |
| 2017-07-13 | $21.65 | $25.33 | 2,847,100 | — | — |
| 2017-07-12 | $21.74 | $25.43 | 4,173,700 | — | — |
| 2017-07-11 | $21.77 | $25.47 | 2,419,400 | — | — |
| 2017-07-10 | $21.75 | $25.44 | 3,138,400 | — | — |
| 2017-07-07 | $21.68 | $25.36 | 1,552,100 | — | — |
| 2017-07-06 | $21.46 | $25.10 | 1,964,200 | — | — |
| 2017-07-05 | $21.67 | $25.35 | 2,953,700 | — | — |
| 2017-07-03 | $21.45 | $25.09 | 2,570,900 | — | — |
| 2017-06-30 | $22.45 | $26.26 | 3,885,000 | — | — |
| 2017-06-29 | $22.22 | $25.99 | 2,384,400 | — | — |
| 2017-06-28 | $22.46 | $26.27 | 2,856,400 | — | — |
| 2017-06-27 | $22.71 | $26.57 | 3,154,600 | — | — |
| 2017-06-26 | $23.00 | $26.90 | 2,720,800 | — | — |
| 2017-06-23 | $23.53 | $27.52 | 1,959,900 | — | — |
| 2017-06-22 | $23.34 | $27.30 | 1,341,100 | — | — |
| 2017-06-21 | $23.79 | $27.83 | 2,510,500 | — | — |
| 2017-06-20 | $23.25 | $27.20 | 2,041,300 | — | — |
| 2017-06-19 | $23.44 | $27.42 | 2,797,100 | — | — |
| 2017-06-16 | $22.70 | $26.55 | 3,412,000 | — | — |
| 2017-06-15 | $22.89 | $26.78 | 2,918,900 | — | — |
| 2017-06-14 | $23.14 | $27.07 | 3,438,900 | — | — |
| 2017-06-13 | $23.74 | $27.77 | 4,001,100 | — | — |
| 2017-06-12 | $22.84 | $26.72 | 3,526,800 | — | — |
| 2017-06-09 | $22.53 | $26.35 | 5,260,000 | — | — |
| 2017-06-08 | $23.41 | $27.38 | 3,809,400 | — | — |
| 2017-06-07 | $23.00 | $26.90 | 2,848,400 | — | — |
| 2017-06-06 | $22.72 | $26.58 | 2,854,100 | — | — |
| 2017-06-05 | $22.52 | $26.34 | 3,007,000 | — | — |
| 2017-06-02 | $22.45 | $26.26 | 4,657,300 | — | — |
| 2017-06-01 | $22.70 | $26.55 | 7,375,100 | — | — |
| 2017-05-31 | $22.58 | $26.41 | 9,221,000 | — | — |
| 2017-05-30 | $21.90 | $25.62 | 2,086,700 | — | — |
| 2017-05-26 | $21.95 | $25.68 | 3,135,300 | — | — |
| 2017-05-25 | $22.00 | $25.73 | 2,146,100 | — | — |
| 2017-05-24 | $21.95 | $25.68 | 3,154,000 | — | — |
| 2017-05-23 | $21.94 | $25.66 | 3,565,300 | — | — |
| 2017-05-22 | $22.04 | $25.78 | 3,790,100 | — | — |
| 2017-05-19 | $21.10 | $24.68 | 8,530,300 | — | — |
| 2017-05-18 | $20.99 | $24.55 | 10,641,700 | — | — |
| 2017-05-17 | $21.26 | $24.87 | 15,230,900 | — | — |
| 2017-05-16 | $22.68 | $26.53 | 10,346,000 | — | — |
| 2017-05-15 | $22.15 | $25.91 | 4,257,500 | — | — |
| 2017-05-12 | $22.08 | $25.83 | 6,310,600 | — | — |
| 2017-05-11 | $21.57 | $25.13 | 5,869,500 | — | — |
| 2017-05-10 | $22.22 | $25.88 | 5,542,500 | — | — |
| 2017-05-09 | $22.05 | $25.69 | 5,910,800 | — | — |
| 2017-05-08 | $21.46 | $25.00 | 15,139,500 | — | — |
| 2017-05-05 | $22.34 | $26.02 | 5,626,300 | — | — |
| 2017-05-04 | $22.52 | $26.23 | 6,029,600 | — | — |
| 2017-05-03 | $22.48 | $26.19 | 2,836,800 | — | — |
| 2017-05-02 | $22.30 | $25.98 | 4,312,800 | — | — |
| 2017-05-01 | $22.45 | $26.15 | 3,435,700 | — | — |
| 2017-04-28 | $21.95 | $25.57 | 4,939,400 | — | — |
| 2017-04-27 | $22.18 | $25.84 | 5,973,000 | — | — |
| 2017-04-26 | $21.81 | $25.41 | 7,469,800 | — | — |
| 2017-04-25 | $20.96 | $24.42 | 6,549,700 | — | — |
| 2017-04-24 | $20.75 | $24.17 | 3,560,800 | — | — |
| 2017-04-21 | $20.55 | $23.94 | 2,419,900 | — | — |
| 2017-04-20 | $20.38 | $23.74 | 2,672,300 | — | — |
| 2017-04-19 | $19.92 | $23.20 | 2,792,400 | — | — |
| 2017-04-18 | $19.96 | $23.25 | 3,137,600 | — | — |
| 2017-04-17 | $20.06 | $23.37 | 2,739,900 | — | — |
| 2017-04-13 | $19.79 | $23.05 | 2,452,200 | — | — |
| 2017-04-12 | $20.01 | $23.31 | 3,513,600 | — | — |
| 2017-04-11 | $19.79 | $23.05 | 3,301,300 | — | — |
| 2017-04-10 | $19.87 | $23.15 | 7,451,000 | — | — |
| 2017-04-07 | $19.43 | $22.63 | 4,456,700 | — | — |
| 2017-04-06 | $19.40 | $22.60 | 2,892,600 | — | — |
| 2017-04-05 | $18.97 | $22.10 | 5,659,400 | — | — |
| 2017-04-04 | $18.89 | $22.00 | 1,761,200 | — | — |
| 2017-04-03 | $18.97 | $22.10 | 6,202,000 | — | — |
| 2017-03-31 | $18.54 | $21.60 | 2,790,400 | — | — |
| 2017-03-30 | $18.49 | $21.54 | 3,917,100 | — | — |
| 2017-03-29 | $18.58 | $21.64 | 4,010,400 | — | — |
| 2017-03-28 | $18.46 | $21.50 | 8,317,400 | — | — |
| 2017-03-27 | $19.04 | $22.18 | 2,625,100 | — | — |
| 2017-03-24 | $18.72 | $21.81 | 1,953,600 | — | — |
| 2017-03-23 | $18.70 | $21.78 | 2,579,300 | — | — |
| 2017-03-22 | $18.44 | $21.48 | 2,689,700 | — | — |
| 2017-03-21 | $18.45 | $21.49 | 2,845,300 | — | — |
| 2017-03-20 | $18.65 | $21.73 | 4,285,200 | — | — |
| 2017-03-17 | $18.55 | $21.61 | 7,683,300 | — | — |
| 2017-03-16 | $17.83 | $20.77 | 3,759,100 | — | — |
| 2017-03-15 | $17.31 | $20.16 | 3,277,700 | — | — |
| 2017-03-14 | $16.92 | $19.71 | 4,262,500 | — | — |
| 2017-03-13 | $16.50 | $19.22 | 3,012,500 | — | — |
| 2017-03-10 | $16.50 | $19.22 | 3,876,800 | — | — |
| 2017-03-09 | $16.55 | $19.28 | 2,211,400 | — | — |
| 2017-03-08 | $16.83 | $19.61 | 1,428,900 | — | — |
| 2017-03-07 | $16.76 | $19.52 | 1,177,700 | — | — |
| 2017-03-06 | $16.89 | $19.67 | 1,691,900 | — | — |
| 2017-03-03 | $16.95 | $19.74 | 1,508,000 | — | — |
| 2017-03-02 | $17.00 | $19.80 | 2,320,000 | — | — |
| 2017-03-01 | $17.19 | $20.02 | 4,289,500 | — | — |
| 2017-02-28 | $16.37 | $19.07 | 2,163,300 | — | — |
| 2017-02-27 | $16.13 | $18.79 | 2,420,800 | — | — |
| 2017-02-24 | $16.06 | $18.71 | 2,666,100 | — | — |
| 2017-02-23 | $16.27 | $18.95 | 3,134,900 | — | — |
| 2017-02-22 | $16.23 | $18.80 | 3,216,100 | — | — |
| 2017-02-21 | $16.78 | $19.44 | 4,697,300 | — | — |
| 2017-02-17 | $16.99 | $19.68 | 3,081,000 | — | — |
| 2017-02-16 | $16.91 | $19.59 | 13,381,300 | — | — |
| 2017-02-15 | $17.70 | $20.50 | 6,420,700 | — | — |
| 2017-02-14 | $17.53 | $20.31 | 5,180,100 | — | — |
| 2017-02-13 | $17.47 | $20.24 | 3,502,400 | — | — |
| 2017-02-10 | $16.88 | $19.55 | 2,129,000 | — | — |
| 2017-02-09 | $16.80 | $19.46 | 2,995,900 | — | — |
| 2017-02-08 | $16.69 | $19.33 | 2,361,800 | — | — |
| 2017-02-07 | $16.89 | $19.57 | 2,613,900 | — | — |
| 2017-02-06 | $16.86 | $19.53 | 2,611,200 | — | — |
| 2017-02-03 | $16.42 | $19.02 | 2,553,900 | — | — |
| 2017-02-02 | $16.50 | $19.11 | 3,836,500 | — | — |
| 2017-02-01 | $16.37 | $18.96 | 5,455,900 | — | — |
| 2017-01-31 | $16.84 | $19.51 | 2,909,800 | — | — |
| 2017-01-30 | $17.06 | $19.76 | 3,154,200 | — | — |
| 2017-01-27 | $17.26 | $19.99 | 4,382,000 | — | — |
| 2017-01-26 | $17.18 | $19.90 | 5,493,000 | — | — |
| 2017-01-25 | $17.70 | $20.50 | 5,745,400 | — | — |
| 2017-01-24 | $17.24 | $19.97 | 3,762,500 | — | — |
| 2017-01-23 | $16.69 | $19.33 | 4,001,400 | — | — |
| 2017-01-20 | $16.55 | $19.17 | 7,510,400 | — | — |
| 2017-01-19 | $16.60 | $19.23 | 6,118,200 | — | — |
| 2017-01-18 | $17.75 | $19.03 | 4,719,500 | — | — |
| 2017-01-17 | $18.02 | $19.32 | 7,341,100 | — | — |
| 2017-01-13 | $17.28 | $18.53 | 3,038,700 | — | — |
| 2017-01-12 | $17.32 | $18.57 | 5,851,600 | — | — |
| 2017-01-11 | $16.76 | $17.97 | 3,075,300 | — | — |
| 2017-01-10 | $16.98 | $18.21 | 5,806,700 | — | — |
| 2017-01-09 | $16.00 | $17.16 | 10,624,000 | — | — |
| 2017-01-06 | $15.85 | $16.99 | 4,043,000 | — | — |
| 2017-01-05 | $16.11 | $17.27 | 7,543,700 | — | — |
| 2017-01-04 | $15.95 | $17.10 | 4,688,300 | — | — |
| 2017-01-03 | $15.96 | $17.11 | 3,527,500 | — | — |