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
- 1993-01-19 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 | $31.31 | $31.31 | 856,300 | — | — |
| 2017-12-28 | $31.34 | $31.34 | 1,047,800 | — | — |
| 2017-12-27 | $31.59 | $31.59 | 1,124,300 | — | — |
| 2017-12-26 | $31.68 | $31.68 | 859,600 | — | — |
| 2017-12-22 | $31.91 | $31.91 | 1,004,200 | — | — |
| 2017-12-21 | $31.91 | $31.91 | 1,149,200 | — | — |
| 2017-12-20 | $31.69 | $31.69 | 1,355,700 | — | — |
| 2017-12-19 | $30.83 | $30.83 | 1,518,300 | — | — |
| 2017-12-18 | $30.50 | $30.50 | 1,384,700 | — | — |
| 2017-12-15 | $29.43 | $29.43 | 1,956,600 | — | — |
| 2017-12-14 | $28.84 | $28.84 | 1,680,700 | — | — |
| 2017-12-13 | $28.60 | $28.60 | 1,171,800 | — | — |
| 2017-12-12 | $28.37 | $28.37 | 885,300 | — | — |
| 2017-12-11 | $28.93 | $28.93 | 1,038,100 | — | — |
| 2017-12-08 | $29.38 | $29.38 | 1,084,800 | — | — |
| 2017-12-07 | $29.85 | $29.85 | 1,567,800 | — | — |
| 2017-12-06 | $28.68 | $28.68 | 1,286,000 | — | — |
| 2017-12-05 | $28.33 | $28.33 | 1,011,600 | — | — |
| 2017-12-04 | $28.22 | $28.22 | 3,004,300 | — | — |
| 2017-12-01 | $28.41 | $28.41 | 2,203,300 | — | — |
| 2017-11-30 | $29.40 | $29.40 | 1,339,900 | — | — |
| 2017-11-29 | $29.07 | $29.07 | 1,976,200 | — | — |
| 2017-11-28 | $30.50 | $30.50 | 946,600 | — | — |
| 2017-11-27 | $30.61 | $30.61 | 1,196,800 | — | — |
| 2017-11-24 | $30.91 | $30.91 | 723,600 | — | — |
| 2017-11-22 | $29.96 | $29.96 | 1,009,300 | — | — |
| 2017-11-21 | $29.77 | $29.77 | 1,454,100 | — | — |
| 2017-11-20 | $28.76 | $28.76 | 1,040,300 | — | — |
| 2017-11-17 | $28.82 | $28.82 | 1,689,400 | — | — |
| 2017-11-16 | $28.64 | $28.64 | 1,484,200 | — | — |
| 2017-11-15 | $29.15 | $29.15 | 1,542,600 | — | — |
| 2017-11-14 | $29.39 | $29.39 | 2,606,600 | — | — |
| 2017-11-13 | $28.69 | $28.69 | 2,422,100 | — | — |
| 2017-11-10 | $28.46 | $28.46 | 2,676,700 | — | — |
| 2017-11-09 | $28.56 | $28.56 | 3,916,700 | — | — |
| 2017-11-08 | $29.59 | $29.59 | 8,148,300 | — | — |
| 2017-11-07 | $26.90 | $26.90 | 3,864,300 | — | — |
| 2017-11-06 | $27.75 | $27.75 | 2,465,200 | — | — |
| 2017-11-03 | $27.01 | $27.01 | 2,212,100 | — | — |
| 2017-11-02 | $27.57 | $27.57 | 1,693,900 | — | — |
| 2017-11-01 | $26.80 | $26.80 | 1,457,900 | — | — |
| 2017-10-31 | $26.74 | $26.74 | 1,306,900 | — | — |
| 2017-10-30 | $26.21 | $26.21 | 1,573,500 | — | — |
| 2017-10-27 | $26.01 | $26.01 | 1,720,600 | — | — |
| 2017-10-26 | $25.21 | $25.21 | 1,032,200 | — | — |
| 2017-10-25 | $25.20 | $25.20 | 987,700 | — | — |
| 2017-10-24 | $25.48 | $25.48 | 744,800 | — | — |
| 2017-10-23 | $25.13 | $25.13 | 955,600 | — | — |
| 2017-10-20 | $25.69 | $25.69 | 718,300 | — | — |
| 2017-10-19 | $25.58 | $25.58 | 989,500 | — | — |
| 2017-10-18 | $25.52 | $25.52 | 957,900 | — | — |
| 2017-10-17 | $26.08 | $26.08 | 877,400 | — | — |
| 2017-10-16 | $25.62 | $25.62 | 2,019,000 | — | — |
| 2017-10-13 | $25.79 | $25.79 | 1,065,300 | — | — |
| 2017-10-12 | $25.74 | $25.74 | 1,315,700 | — | — |
| 2017-10-11 | $26.05 | $26.05 | 1,721,800 | — | — |
| 2017-10-10 | $25.15 | $25.15 | 828,100 | — | — |
| 2017-10-09 | $25.31 | $25.31 | 1,277,200 | — | — |
| 2017-10-06 | $25.38 | $25.38 | 850,500 | — | — |
| 2017-10-05 | $25.22 | $25.22 | 1,446,200 | — | — |
| 2017-10-04 | $25.20 | $25.20 | 2,844,200 | — | — |
| 2017-10-03 | $24.75 | $24.75 | 2,700,200 | — | — |
| 2017-10-02 | $23.90 | $23.90 | 2,683,100 | — | — |
| 2017-09-29 | $23.19 | $23.19 | 1,179,100 | — | — |
| 2017-09-28 | $23.40 | $23.40 | 1,513,400 | — | — |
| 2017-09-27 | $23.94 | $23.94 | 1,824,000 | — | — |
| 2017-09-26 | $23.45 | $23.45 | 2,060,300 | — | — |
| 2017-09-25 | $23.39 | $23.39 | 2,362,600 | — | — |
| 2017-09-22 | $24.15 | $24.15 | 1,994,500 | — | — |
| 2017-09-21 | $23.84 | $23.84 | 1,758,800 | — | — |
| 2017-09-20 | $23.63 | $23.63 | 1,939,100 | — | — |
| 2017-09-19 | $23.45 | $23.45 | 1,412,600 | — | — |
| 2017-09-18 | $23.47 | $23.47 | 1,053,400 | — | — |
| 2017-09-15 | $23.55 | $23.55 | 1,532,800 | — | — |
| 2017-09-14 | $22.86 | $22.86 | 1,045,700 | — | — |
| 2017-09-13 | $23.05 | $23.05 | 1,593,500 | — | — |
| 2017-09-12 | $23.64 | $23.64 | 1,203,300 | — | — |
| 2017-09-11 | $22.93 | $22.93 | 1,687,000 | — | — |
| 2017-09-08 | $22.17 | $22.17 | 2,782,000 | — | — |
| 2017-09-07 | $22.97 | $22.97 | 3,575,200 | — | — |
| 2017-09-06 | $23.27 | $23.27 | 3,052,800 | — | — |
| 2017-09-05 | $23.40 | $23.40 | 3,765,200 | — | — |
| 2017-09-01 | $22.35 | $22.35 | 2,392,400 | — | — |
| 2017-08-31 | $21.75 | $21.75 | 3,692,100 | — | — |
| 2017-08-30 | $21.21 | $21.21 | 4,795,700 | — | — |
| 2017-08-29 | $19.76 | $19.76 | 1,751,800 | — | — |
| 2017-08-28 | $19.31 | $19.31 | 760,900 | — | — |
| 2017-08-25 | $18.92 | $18.92 | 1,033,800 | — | — |
| 2017-08-24 | $18.74 | $18.74 | 717,300 | — | — |
| 2017-08-23 | $18.61 | $18.61 | 444,800 | — | — |
| 2017-08-22 | $18.80 | $18.80 | 770,200 | — | — |
| 2017-08-21 | $18.69 | $18.69 | 702,700 | — | — |
| 2017-08-18 | $18.80 | $18.80 | 673,800 | — | — |
| 2017-08-17 | $18.63 | $18.63 | 1,504,500 | — | — |
| 2017-08-16 | $19.26 | $19.26 | 1,964,400 | — | — |
| 2017-08-15 | $19.39 | $19.39 | 1,261,300 | — | — |
| 2017-08-14 | $19.36 | $19.36 | 1,518,600 | — | — |
| 2017-08-11 | $18.76 | $18.76 | 1,089,200 | — | — |
| 2017-08-10 | $18.17 | $18.17 | 1,297,800 | — | — |
| 2017-08-09 | $18.76 | $18.76 | 723,500 | — | — |
| 2017-08-08 | $18.89 | $18.89 | 877,900 | — | — |
| 2017-08-07 | $18.79 | $18.79 | 1,078,700 | — | — |
| 2017-08-04 | $18.82 | $18.82 | 1,469,900 | — | — |
| 2017-08-03 | $18.89 | $18.89 | 1,598,400 | — | — |
| 2017-08-02 | $19.01 | $19.01 | 3,767,000 | — | — |
| 2017-08-01 | $18.24 | $18.24 | 2,539,800 | — | — |
| 2017-07-31 | $18.25 | $18.25 | 1,808,100 | — | — |
| 2017-07-28 | $18.57 | $18.57 | 956,300 | — | — |
| 2017-07-27 | $18.57 | $18.57 | 1,518,400 | — | — |
| 2017-07-26 | $18.71 | $18.71 | 813,200 | — | — |
| 2017-07-25 | $18.89 | $18.89 | 1,065,500 | — | — |
| 2017-07-24 | $18.67 | $18.67 | 523,100 | — | — |
| 2017-07-21 | $18.41 | $18.41 | 800,200 | — | — |
| 2017-07-20 | $18.54 | $18.54 | 951,300 | — | — |
| 2017-07-19 | $19.01 | $19.01 | 1,214,600 | — | — |
| 2017-07-18 | $18.75 | $18.75 | 2,659,000 | — | — |
| 2017-07-17 | $17.78 | $17.78 | 1,480,400 | — | — |
| 2017-07-14 | $18.09 | $18.09 | 656,900 | — | — |
| 2017-07-13 | $18.13 | $18.13 | 1,070,300 | — | — |
| 2017-07-12 | $18.28 | $18.28 | 1,000,100 | — | — |
| 2017-07-11 | $18.09 | $18.09 | 741,100 | — | — |
| 2017-07-10 | $17.95 | $17.95 | 758,300 | — | — |
| 2017-07-07 | $17.55 | $17.55 | 807,700 | — | — |
| 2017-07-06 | $17.45 | $17.45 | 1,074,400 | — | — |
| 2017-07-05 | $17.38 | $17.38 | 990,200 | — | — |
| 2017-07-03 | $17.30 | $17.30 | 377,600 | — | — |
| 2017-06-30 | $17.38 | $17.38 | 886,900 | — | — |
| 2017-06-29 | $17.38 | $17.38 | 1,317,700 | — | — |
| 2017-06-28 | $17.56 | $17.56 | 825,400 | — | — |
| 2017-06-27 | $17.50 | $17.50 | 668,500 | — | — |
| 2017-06-26 | $17.79 | $17.79 | 743,600 | — | — |
| 2017-06-23 | $17.83 | $17.83 | 1,181,600 | — | — |
| 2017-06-22 | $17.58 | $17.58 | 883,600 | — | — |
| 2017-06-21 | $17.51 | $17.51 | 765,600 | — | — |
| 2017-06-20 | $17.50 | $17.50 | 719,700 | — | — |
| 2017-06-19 | $17.68 | $17.68 | 1,256,100 | — | — |
| 2017-06-16 | $17.03 | $17.03 | 1,715,700 | — | — |
| 2017-06-15 | $17.00 | $17.00 | 988,100 | — | — |
| 2017-06-14 | $17.53 | $17.53 | 1,110,900 | — | — |
| 2017-06-13 | $17.66 | $17.66 | 1,434,300 | — | — |
| 2017-06-12 | $17.53 | $17.53 | 2,717,600 | — | — |
| 2017-06-09 | $18.47 | $18.47 | 1,225,100 | — | — |
| 2017-06-08 | $19.11 | $19.11 | 581,500 | — | — |
| 2017-06-07 | $19.29 | $19.29 | 557,300 | — | — |
| 2017-06-06 | $19.36 | $19.36 | 711,900 | — | — |
| 2017-06-05 | $19.15 | $19.15 | 763,300 | — | — |
| 2017-06-02 | $19.40 | $19.40 | 688,400 | — | — |
| 2017-06-01 | $19.38 | $19.38 | 905,000 | — | — |
| 2017-05-31 | $19.48 | $19.48 | 1,620,000 | — | — |
| 2017-05-30 | $20.04 | $20.04 | 2,413,800 | — | — |
| 2017-05-26 | $19.61 | $19.61 | 850,400 | — | — |
| 2017-05-25 | $19.44 | $19.44 | 516,400 | — | — |
| 2017-05-24 | $19.72 | $19.72 | 543,500 | — | — |
| 2017-05-23 | $19.66 | $19.66 | 862,600 | — | — |
| 2017-05-22 | $19.65 | $19.65 | 930,400 | — | — |
| 2017-05-19 | $19.15 | $19.15 | 605,000 | — | — |
| 2017-05-18 | $19.05 | $19.05 | 1,451,900 | — | — |
| 2017-05-17 | $18.62 | $18.62 | 1,693,600 | — | — |
| 2017-05-16 | $19.58 | $19.58 | 1,616,900 | — | — |
| 2017-05-15 | $19.69 | $19.69 | 1,146,500 | — | — |
| 2017-05-12 | $19.25 | $19.25 | 1,897,000 | — | — |
| 2017-05-11 | $19.98 | $19.98 | 2,625,500 | — | — |
| 2017-05-10 | $19.09 | $19.09 | 1,960,100 | — | — |
| 2017-05-09 | $19.11 | $19.11 | 787,500 | — | — |
| 2017-05-08 | $19.02 | $19.02 | 1,002,900 | — | — |
| 2017-05-05 | $19.31 | $19.31 | 2,944,700 | — | — |
| 2017-05-04 | $19.17 | $19.17 | 3,269,200 | — | — |
| 2017-05-03 | $18.48 | $18.48 | 2,886,200 | — | — |
| 2017-05-02 | $19.13 | $19.13 | 4,700,600 | — | — |
| 2017-05-01 | $19.17 | $19.17 | 2,130,100 | — | — |
| 2017-04-28 | $18.63 | $18.63 | 2,488,700 | — | — |
| 2017-04-27 | $18.83 | $18.83 | 1,056,700 | — | — |
| 2017-04-26 | $18.71 | $18.71 | 943,100 | — | — |
| 2017-04-25 | $18.47 | $18.47 | 1,287,100 | — | — |
| 2017-04-24 | $18.26 | $18.26 | 1,084,000 | — | — |
| 2017-04-21 | $18.17 | $18.17 | 1,277,700 | — | — |
| 2017-04-20 | $18.03 | $18.03 | 1,016,900 | — | — |
| 2017-04-19 | $18.01 | $18.01 | 1,878,000 | — | — |
| 2017-04-18 | $17.47 | $17.47 | 1,324,500 | — | — |
| 2017-04-17 | $17.35 | $17.35 | 411,900 | — | — |
| 2017-04-13 | $17.22 | $17.22 | 660,700 | — | — |
| 2017-04-12 | $17.40 | $17.40 | 1,730,500 | — | — |
| 2017-04-11 | $17.23 | $17.23 | 999,000 | — | — |
| 2017-04-10 | $17.03 | $17.03 | 1,267,400 | — | — |
| 2017-04-07 | $16.72 | $16.72 | 1,063,200 | — | — |
| 2017-04-06 | $16.63 | $16.63 | 702,400 | — | — |
| 2017-04-05 | $16.45 | $16.45 | 1,256,200 | — | — |
| 2017-04-04 | $16.61 | $16.61 | 1,004,100 | — | — |
| 2017-04-03 | $16.55 | $16.55 | 1,401,700 | — | — |
| 2017-03-31 | $16.33 | $16.33 | 488,800 | — | — |
| 2017-03-30 | $16.45 | $16.45 | 2,154,600 | — | — |
| 2017-03-29 | $16.28 | $16.28 | 1,500,500 | — | — |
| 2017-03-28 | $15.70 | $15.70 | 2,015,800 | — | — |
| 2017-03-27 | $16.08 | $16.08 | 1,351,100 | — | — |
| 2017-03-24 | $15.88 | $15.88 | 504,300 | — | — |
| 2017-03-23 | $15.98 | $15.98 | 584,300 | — | — |
| 2017-03-22 | $16.24 | $16.24 | 631,500 | — | — |
| 2017-03-21 | $16.08 | $16.08 | 1,036,400 | — | — |
| 2017-03-20 | $16.24 | $16.24 | 793,900 | — | — |
| 2017-03-17 | $16.35 | $16.35 | 702,900 | — | — |
| 2017-03-16 | $16.55 | $16.55 | 641,700 | — | — |
| 2017-03-15 | $16.75 | $16.75 | 759,000 | — | — |
| 2017-03-14 | $16.53 | $16.53 | 584,700 | — | — |
| 2017-03-13 | $16.75 | $16.75 | 768,100 | — | — |
| 2017-03-10 | $16.78 | $16.78 | 782,000 | — | — |
| 2017-03-09 | $16.72 | $16.72 | 607,700 | — | — |
| 2017-03-08 | $16.62 | $16.62 | 651,900 | — | — |
| 2017-03-07 | $16.59 | $16.59 | 1,313,200 | — | — |
| 2017-03-06 | $16.31 | $16.31 | 1,448,000 | — | — |
| 2017-03-03 | $16.22 | $16.22 | 1,215,000 | — | — |
| 2017-03-02 | $16.06 | $16.06 | 571,700 | — | — |
| 2017-03-01 | $16.43 | $16.43 | 1,488,700 | — | — |
| 2017-02-28 | $16.16 | $16.16 | 1,646,700 | — | — |
| 2017-02-27 | $16.40 | $16.40 | 1,360,800 | — | — |
| 2017-02-24 | $16.50 | $16.50 | 1,932,000 | — | — |
| 2017-02-23 | $16.79 | $16.79 | 1,085,700 | — | — |
| 2017-02-22 | $17.09 | $17.09 | 616,000 | — | — |
| 2017-02-21 | $17.05 | $17.05 | 697,600 | — | — |
| 2017-02-17 | $17.16 | $17.16 | 804,500 | — | — |
| 2017-02-16 | $17.04 | $17.04 | 789,900 | — | — |
| 2017-02-15 | $17.26 | $17.26 | 831,500 | — | — |
| 2017-02-14 | $17.32 | $17.32 | 1,356,300 | — | — |
| 2017-02-13 | $17.47 | $17.47 | 870,300 | — | — |
| 2017-02-10 | $17.51 | $17.51 | 692,300 | — | — |
| 2017-02-09 | $17.90 | $17.90 | 700,400 | — | — |
| 2017-02-08 | $17.88 | $17.88 | 1,132,600 | — | — |
| 2017-02-07 | $17.54 | $17.54 | 1,602,100 | — | — |
| 2017-02-06 | $17.60 | $17.60 | 926,700 | — | — |
| 2017-02-03 | $17.50 | $17.50 | 1,449,300 | — | — |
| 2017-02-02 | $17.00 | $17.00 | 2,982,200 | — | — |
| 2017-02-01 | $16.52 | $16.52 | 4,712,400 | — | — |
| 2017-01-31 | $17.37 | $17.37 | 1,811,300 | — | — |
| 2017-01-30 | $17.46 | $17.46 | 1,650,600 | — | — |
| 2017-01-27 | $17.50 | $17.50 | 1,165,800 | — | — |
| 2017-01-26 | $17.78 | $17.78 | 770,600 | — | — |
| 2017-01-25 | $18.26 | $18.26 | 1,043,700 | — | — |
| 2017-01-24 | $18.23 | $18.23 | 1,055,300 | — | — |
| 2017-01-23 | $18.23 | $18.23 | 1,117,600 | — | — |
| 2017-01-20 | $18.07 | $18.07 | 1,102,000 | — | — |
| 2017-01-19 | $18.46 | $18.46 | 1,628,400 | — | — |
| 2017-01-18 | $18.18 | $18.18 | 1,107,000 | — | — |
| 2017-01-17 | $17.89 | $17.89 | 1,099,100 | — | — |
| 2017-01-13 | $18.20 | $18.20 | 426,100 | — | — |
| 2017-01-12 | $18.06 | $18.06 | 664,800 | — | — |
| 2017-01-11 | $18.24 | $18.24 | 526,100 | — | — |
| 2017-01-10 | $18.28 | $18.28 | 683,800 | — | — |
| 2017-01-09 | $18.15 | $18.15 | 1,129,900 | — | — |
| 2017-01-06 | $18.03 | $18.03 | 1,059,900 | — | — |
| 2017-01-05 | $17.99 | $17.99 | 2,805,200 | — | — |
| 2017-01-04 | $17.29 | $17.29 | 1,446,200 | — | — |
| 2017-01-03 | $17.33 | $17.33 | 1,032,200 | — | — |