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
- 2002-07-01 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 | $25.61 | $28.19 | 2,769,900 | — | — |
| 2017-12-28 | $25.56 | $28.13 | 1,409,400 | — | — |
| 2017-12-27 | $25.45 | $28.01 | 1,988,400 | — | — |
| 2017-12-26 | $25.38 | $27.93 | 1,562,100 | — | — |
| 2017-12-22 | $25.36 | $27.92 | 2,389,500 | — | — |
| 2017-12-21 | $25.13 | $27.66 | 2,398,500 | — | — |
| 2017-12-20 | $25.02 | $27.54 | 2,585,700 | — | — |
| 2017-12-19 | $25.37 | $27.92 | 3,143,100 | — | — |
| 2017-12-18 | $25.66 | $28.24 | 2,316,300 | — | — |
| 2017-12-15 | $25.84 | $28.44 | 4,012,500 | — | — |
| 2017-12-14 | $25.82 | $28.42 | 1,701,600 | — | — |
| 2017-12-13 | $26.07 | $28.56 | 2,086,200 | — | — |
| 2017-12-12 | $26.42 | $28.94 | 2,110,200 | — | — |
| 2017-12-11 | $26.41 | $28.92 | 2,723,100 | — | — |
| 2017-12-08 | $26.26 | $28.76 | 2,002,500 | — | — |
| 2017-12-07 | $25.93 | $28.40 | 3,311,700 | — | — |
| 2017-12-06 | $26.11 | $28.60 | 2,058,000 | — | — |
| 2017-12-05 | $26.17 | $28.66 | 2,526,000 | — | — |
| 2017-12-04 | $26.31 | $28.82 | 3,439,800 | — | — |
| 2017-12-01 | $26.42 | $28.94 | 2,256,600 | — | — |
| 2017-11-30 | $26.39 | $28.90 | 3,284,400 | — | — |
| 2017-11-29 | $26.19 | $28.68 | 4,042,500 | — | — |
| 2017-11-28 | $26.11 | $28.60 | 2,940,900 | — | — |
| 2017-11-27 | $25.74 | $28.20 | 1,216,800 | — | — |
| 2017-11-24 | $25.75 | $28.20 | 709,800 | — | — |
| 2017-11-22 | $25.72 | $28.18 | 2,239,800 | — | — |
| 2017-11-21 | $25.75 | $28.20 | 2,307,000 | — | — |
| 2017-11-20 | $25.63 | $28.07 | 3,144,000 | — | — |
| 2017-11-17 | $25.32 | $27.73 | 3,131,400 | — | — |
| 2017-11-16 | $25.32 | $27.74 | 2,703,900 | — | — |
| 2017-11-15 | $25.31 | $27.72 | 3,876,900 | — | — |
| 2017-11-14 | $25.32 | $27.74 | 3,219,300 | — | — |
| 2017-11-13 | $25.14 | $27.53 | 4,048,800 | — | — |
| 2017-11-10 | $24.52 | $26.86 | 3,588,000 | — | — |
| 2017-11-09 | $24.58 | $26.92 | 3,004,200 | — | — |
| 2017-11-08 | $24.25 | $26.56 | 1,900,800 | — | — |
| 2017-11-07 | $24.01 | $26.30 | 3,633,600 | — | — |
| 2017-11-06 | $23.99 | $26.28 | 1,881,900 | — | — |
| 2017-11-03 | $24.13 | $26.43 | 2,059,500 | — | — |
| 2017-11-02 | $24.39 | $26.72 | 3,191,700 | — | — |
| 2017-11-01 | $24.14 | $26.44 | 2,175,300 | — | — |
| 2017-10-31 | $24.22 | $26.53 | 3,082,800 | — | — |
| 2017-10-30 | $24.13 | $26.43 | 5,684,700 | — | — |
| 2017-10-27 | $24.11 | $26.41 | 3,964,500 | — | — |
| 2017-10-26 | $24.10 | $26.39 | 4,391,400 | — | — |
| 2017-10-25 | $24.15 | $26.45 | 5,853,300 | — | — |
| 2017-10-24 | $24.48 | $26.82 | 3,976,500 | — | — |
| 2017-10-23 | $24.50 | $26.83 | 3,901,500 | — | — |
| 2017-10-20 | $24.31 | $26.62 | 5,802,300 | — | — |
| 2017-10-19 | $24.31 | $26.63 | 5,985,600 | — | — |
| 2017-10-18 | $24.87 | $27.24 | 5,075,700 | — | — |
| 2017-10-17 | $24.90 | $27.28 | 2,944,800 | — | — |
| 2017-10-16 | $24.70 | $27.06 | 2,737,200 | — | — |
| 2017-10-13 | $24.78 | $27.14 | 3,446,100 | — | — |
| 2017-10-12 | $24.97 | $27.35 | 3,924,900 | — | — |
| 2017-10-11 | $25.21 | $27.61 | 4,105,500 | — | — |
| 2017-10-10 | $24.85 | $27.22 | 3,735,900 | — | — |
| 2017-10-09 | $24.83 | $27.20 | 6,078,600 | — | — |
| 2017-10-06 | $24.63 | $26.98 | 7,802,400 | — | — |
| 2017-10-05 | $25.88 | $28.35 | 2,124,600 | — | — |
| 2017-10-04 | $25.86 | $28.32 | 2,035,800 | — | — |
| 2017-10-03 | $25.92 | $28.39 | 2,570,700 | — | — |
| 2017-10-02 | $25.93 | $28.40 | 2,079,300 | — | — |
| 2017-09-29 | $25.86 | $28.32 | 1,718,100 | — | — |
| 2017-09-28 | $25.88 | $28.34 | 2,099,700 | — | — |
| 2017-09-27 | $25.71 | $28.16 | 1,733,400 | — | — |
| 2017-09-26 | $25.46 | $27.88 | 1,558,800 | — | — |
| 2017-09-25 | $25.71 | $28.16 | 2,658,900 | — | — |
| 2017-09-22 | $25.47 | $27.90 | 1,421,400 | — | — |
| 2017-09-21 | $25.37 | $27.78 | 2,538,900 | — | — |
| 2017-09-20 | $25.58 | $28.02 | 3,229,800 | — | — |
| 2017-09-19 | $25.44 | $27.87 | 2,647,200 | — | — |
| 2017-09-18 | $25.03 | $27.42 | 2,921,100 | — | — |
| 2017-09-15 | $24.92 | $27.29 | 4,269,900 | — | — |
| 2017-09-14 | $24.90 | $27.27 | 3,594,900 | — | — |
| 2017-09-13 | $24.91 | $27.15 | 1,934,700 | — | — |
| 2017-09-12 | $25.01 | $27.25 | 1,609,200 | — | — |
| 2017-09-11 | $24.72 | $26.94 | 4,331,100 | — | — |
| 2017-09-08 | $24.78 | $27.01 | 2,528,400 | — | — |
| 2017-09-07 | $24.57 | $26.78 | 3,294,300 | — | — |
| 2017-09-06 | $24.73 | $26.95 | 2,398,500 | — | — |
| 2017-09-05 | $24.79 | $27.02 | 3,149,700 | — | — |
| 2017-09-01 | $25.12 | $27.38 | 1,651,200 | — | — |
| 2017-08-31 | $25.13 | $27.38 | 1,760,100 | — | — |
| 2017-08-30 | $25.03 | $27.27 | 1,757,400 | — | — |
| 2017-08-29 | $25.07 | $27.32 | 2,298,900 | — | — |
| 2017-08-28 | $25.21 | $27.47 | 1,638,600 | — | — |
| 2017-08-25 | $25.25 | $27.52 | 1,681,200 | — | — |
| 2017-08-24 | $24.98 | $27.22 | 2,563,800 | — | — |
| 2017-08-23 | $25.23 | $27.49 | 2,070,600 | — | — |
| 2017-08-22 | $25.48 | $27.77 | 2,081,400 | — | — |
| 2017-08-21 | $25.10 | $27.35 | 2,827,500 | — | — |
| 2017-08-18 | $24.97 | $27.21 | 4,626,000 | — | — |
| 2017-08-17 | $25.43 | $27.71 | 1,680,300 | — | — |
| 2017-08-16 | $25.71 | $28.01 | 1,805,100 | — | — |
| 2017-08-15 | $25.67 | $27.97 | 2,347,800 | — | — |
| 2017-08-14 | $25.60 | $27.90 | 2,119,500 | — | — |
| 2017-08-11 | $25.17 | $27.43 | 2,020,800 | — | — |
| 2017-08-10 | $25.31 | $27.58 | 2,252,100 | — | — |
| 2017-08-09 | $25.42 | $27.70 | 1,733,100 | — | — |
| 2017-08-08 | $25.08 | $27.33 | 1,261,500 | — | — |
| 2017-08-07 | $25.00 | $27.25 | 1,451,400 | — | — |
| 2017-08-04 | $25.04 | $27.28 | 2,314,500 | — | — |
| 2017-08-03 | $25.03 | $27.28 | 1,674,600 | — | — |
| 2017-08-02 | $24.89 | $27.12 | 1,164,300 | — | — |
| 2017-08-01 | $24.93 | $27.16 | 2,125,500 | — | — |
| 2017-07-31 | $24.79 | $27.02 | 1,940,100 | — | — |
| 2017-07-28 | $24.79 | $27.02 | 1,554,900 | — | — |
| 2017-07-27 | $24.78 | $27.00 | 3,807,000 | — | — |
| 2017-07-26 | $24.82 | $27.04 | 2,962,800 | — | — |
| 2017-07-25 | $24.25 | $26.42 | 2,342,700 | — | — |
| 2017-07-24 | $24.21 | $26.39 | 1,456,800 | — | — |
| 2017-07-21 | $24.25 | $26.42 | 2,538,900 | — | — |
| 2017-07-20 | $24.01 | $26.16 | 1,771,800 | — | — |
| 2017-07-19 | $23.94 | $26.09 | 1,579,200 | — | — |
| 2017-07-18 | $23.90 | $26.05 | 1,686,600 | — | — |
| 2017-07-17 | $23.83 | $25.97 | 2,706,300 | — | — |
| 2017-07-14 | $23.69 | $25.81 | 1,525,800 | — | — |
| 2017-07-13 | $23.85 | $25.99 | 1,922,700 | — | — |
| 2017-07-12 | $23.78 | $25.91 | 1,669,800 | — | — |
| 2017-07-11 | $23.73 | $25.86 | 2,940,300 | — | — |
| 2017-07-10 | $23.78 | $25.91 | 1,386,000 | — | — |
| 2017-07-07 | $23.88 | $26.02 | 1,837,500 | — | — |
| 2017-07-06 | $23.75 | $25.89 | 1,887,300 | — | — |
| 2017-07-05 | $23.89 | $26.04 | 2,781,900 | — | — |
| 2017-07-03 | $23.88 | $26.03 | 1,419,900 | — | — |
| 2017-06-30 | $23.83 | $25.97 | 1,980,600 | — | — |
| 2017-06-29 | $23.85 | $25.99 | 2,292,900 | — | — |
| 2017-06-28 | $23.88 | $26.02 | 2,075,400 | — | — |
| 2017-06-27 | $23.56 | $25.67 | 1,747,500 | — | — |
| 2017-06-26 | $23.43 | $25.54 | 2,456,400 | — | — |
| 2017-06-23 | $23.29 | $25.38 | 2,694,000 | — | — |
| 2017-06-22 | $23.18 | $25.26 | 1,256,700 | — | — |
| 2017-06-21 | $23.25 | $25.34 | 1,884,900 | — | — |
| 2017-06-20 | $23.42 | $25.53 | 2,626,500 | — | — |
| 2017-06-19 | $23.71 | $25.84 | 2,583,300 | — | — |
| 2017-06-16 | $23.72 | $25.85 | 3,927,900 | — | — |
| 2017-06-15 | $23.65 | $25.77 | 3,888,900 | — | — |
| 2017-06-14 | $23.68 | $25.81 | 4,316,400 | — | — |
| 2017-06-13 | $23.83 | $25.83 | 2,797,800 | — | — |
| 2017-06-12 | $23.47 | $25.44 | 3,060,300 | — | — |
| 2017-06-09 | $23.51 | $25.49 | 3,362,100 | — | — |
| 2017-06-08 | $23.40 | $25.37 | 2,931,000 | — | — |
| 2017-06-07 | $23.20 | $25.15 | 2,572,500 | — | — |
| 2017-06-06 | $22.75 | $24.66 | 1,890,000 | — | — |
| 2017-06-05 | $22.62 | $24.52 | 1,815,300 | — | — |
| 2017-06-02 | $22.50 | $24.39 | 1,565,400 | — | — |
| 2017-06-01 | $22.62 | $24.52 | 2,098,200 | — | — |
| 2017-05-31 | $22.55 | $24.44 | 3,444,900 | — | — |
| 2017-05-30 | $22.47 | $24.36 | 1,856,700 | — | — |
| 2017-05-26 | $22.53 | $24.42 | 1,684,800 | — | — |
| 2017-05-25 | $22.73 | $24.64 | 1,234,200 | — | — |
| 2017-05-24 | $22.56 | $24.45 | 1,627,500 | — | — |
| 2017-05-23 | $22.64 | $24.54 | 1,282,500 | — | — |
| 2017-05-22 | $22.64 | $24.54 | 2,055,900 | — | — |
| 2017-05-19 | $22.48 | $24.37 | 2,812,500 | — | — |
| 2017-05-18 | $22.25 | $24.11 | 4,235,700 | — | — |
| 2017-05-17 | $22.24 | $24.11 | 2,482,200 | — | — |
| 2017-05-16 | $22.46 | $24.34 | 2,300,400 | — | — |
| 2017-05-15 | $22.59 | $24.49 | 2,518,800 | — | — |
| 2017-05-12 | $22.52 | $24.41 | 3,203,100 | — | — |
| 2017-05-11 | $22.40 | $24.28 | 4,079,700 | — | — |
| 2017-05-10 | $22.25 | $24.12 | 2,952,300 | — | — |
| 2017-05-09 | $22.25 | $24.12 | 3,559,200 | — | — |
| 2017-05-08 | $22.34 | $24.22 | 2,948,400 | — | — |
| 2017-05-05 | $22.64 | $24.54 | 1,737,300 | — | — |
| 2017-05-04 | $22.65 | $24.56 | 2,550,000 | — | — |
| 2017-05-03 | $22.60 | $24.50 | 3,640,500 | — | — |
| 2017-05-02 | $22.79 | $24.70 | 1,711,500 | — | — |
| 2017-05-01 | $22.81 | $24.73 | 1,880,100 | — | — |
| 2017-04-28 | $22.96 | $24.88 | 3,080,400 | — | — |
| 2017-04-27 | $22.89 | $24.81 | 4,683,600 | — | — |
| 2017-04-26 | $23.18 | $25.13 | 5,620,500 | — | — |
| 2017-04-25 | $23.51 | $25.48 | 2,281,500 | — | — |
| 2017-04-24 | $23.48 | $25.46 | 3,351,600 | — | — |
| 2017-04-21 | $23.30 | $25.26 | 2,500,800 | — | — |
| 2017-04-20 | $23.37 | $25.34 | 2,055,000 | — | — |
| 2017-04-19 | $23.06 | $24.99 | 1,465,800 | — | — |
| 2017-04-18 | $23.03 | $24.97 | 3,125,100 | — | — |
| 2017-04-17 | $23.03 | $24.96 | 1,792,200 | — | — |
| 2017-04-13 | $22.70 | $24.61 | 2,350,200 | — | — |
| 2017-04-12 | $22.89 | $24.82 | 2,057,400 | — | — |
| 2017-04-11 | $23.00 | $24.93 | 2,105,100 | — | — |
| 2017-04-10 | $23.12 | $25.06 | 2,029,800 | — | — |
| 2017-04-07 | $23.07 | $25.01 | 2,466,900 | — | — |
| 2017-04-06 | $23.04 | $24.98 | 1,614,600 | — | — |
| 2017-04-05 | $23.03 | $24.96 | 2,399,100 | — | — |
| 2017-04-04 | $22.88 | $24.80 | 2,400,000 | — | — |
| 2017-04-03 | $22.97 | $24.90 | 2,033,400 | — | — |
| 2017-03-31 | $23.15 | $25.09 | 2,701,500 | — | — |
| 2017-03-30 | $23.13 | $25.07 | 2,685,000 | — | — |
| 2017-03-29 | $22.89 | $24.81 | 1,803,300 | — | — |
| 2017-03-28 | $23.05 | $24.98 | 2,908,200 | — | — |
| 2017-03-27 | $23.00 | $24.93 | 1,577,700 | — | — |
| 2017-03-24 | $23.28 | $25.24 | 2,534,100 | — | — |
| 2017-03-23 | $23.24 | $25.20 | 2,519,700 | — | — |
| 2017-03-22 | $23.23 | $25.18 | 2,138,100 | — | — |
| 2017-03-21 | $23.25 | $25.20 | 3,427,800 | — | — |
| 2017-03-20 | $23.59 | $25.57 | 1,897,800 | — | — |
| 2017-03-17 | $23.63 | $25.61 | 4,654,800 | — | — |
| 2017-03-16 | $23.72 | $25.71 | 3,297,600 | — | — |
| 2017-03-15 | $23.61 | $25.59 | 2,868,000 | — | — |
| 2017-03-14 | $23.57 | $25.43 | 2,074,500 | — | — |
| 2017-03-13 | $23.59 | $25.46 | 3,168,600 | — | — |
| 2017-03-10 | $23.65 | $25.52 | 3,255,600 | — | — |
| 2017-03-09 | $23.69 | $25.57 | 2,162,400 | — | — |
| 2017-03-08 | $23.58 | $25.44 | 2,481,600 | — | — |
| 2017-03-07 | $23.64 | $25.51 | 2,216,100 | — | — |
| 2017-03-06 | $23.79 | $25.67 | 2,632,200 | — | — |
| 2017-03-03 | $23.70 | $25.57 | 3,312,300 | — | — |
| 2017-03-02 | $23.75 | $25.63 | 2,678,700 | — | — |
| 2017-03-01 | $24.06 | $25.96 | 3,881,100 | — | — |
| 2017-02-28 | $23.70 | $25.58 | 4,068,000 | — | — |
| 2017-02-27 | $23.72 | $25.59 | 2,301,600 | — | — |
| 2017-02-24 | $23.82 | $25.70 | 2,615,400 | — | — |
| 2017-02-23 | $23.82 | $25.70 | 1,641,900 | — | — |
| 2017-02-22 | $23.75 | $25.62 | 2,477,400 | — | — |
| 2017-02-21 | $23.79 | $25.67 | 2,919,900 | — | — |
| 2017-02-17 | $23.84 | $25.72 | 8,131,200 | — | — |
| 2017-02-16 | $23.78 | $25.66 | 2,638,200 | — | — |
| 2017-02-15 | $23.75 | $25.63 | 2,631,000 | — | — |
| 2017-02-14 | $23.59 | $25.46 | 2,047,800 | — | — |
| 2017-02-13 | $23.57 | $25.43 | 2,520,900 | — | — |
| 2017-02-10 | $23.26 | $25.10 | 2,632,800 | — | — |
| 2017-02-09 | $23.03 | $24.85 | 1,672,800 | — | — |
| 2017-02-08 | $22.96 | $24.78 | 2,988,000 | — | — |
| 2017-02-07 | $23.12 | $24.95 | 4,113,600 | — | — |
| 2017-02-06 | $23.25 | $25.08 | 2,609,400 | — | — |
| 2017-02-03 | $23.45 | $25.30 | 2,922,600 | — | — |
| 2017-02-02 | $23.56 | $25.42 | 2,489,100 | — | — |
| 2017-02-01 | $23.58 | $25.45 | 4,021,800 | — | — |
| 2017-01-31 | $23.51 | $25.37 | 4,448,100 | — | — |
| 2017-01-30 | $22.73 | $24.52 | 2,288,400 | — | — |
| 2017-01-27 | $22.79 | $24.59 | 2,182,800 | — | — |
| 2017-01-26 | $22.94 | $24.76 | 1,870,800 | — | — |
| 2017-01-25 | $22.78 | $24.58 | 1,841,400 | — | — |
| 2017-01-24 | $22.65 | $24.44 | 1,941,000 | — | — |
| 2017-01-23 | $22.44 | $24.21 | 1,889,100 | — | — |
| 2017-01-20 | $22.45 | $24.23 | 1,913,400 | — | — |
| 2017-01-19 | $22.35 | $24.12 | 1,875,000 | — | — |
| 2017-01-18 | $22.42 | $24.19 | 2,332,800 | — | — |
| 2017-01-17 | $22.33 | $24.10 | 2,726,400 | — | — |
| 2017-01-13 | $22.57 | $24.35 | 1,383,000 | — | — |
| 2017-01-12 | $22.47 | $24.24 | 1,507,800 | — | — |
| 2017-01-11 | $22.57 | $24.36 | 1,452,300 | — | — |
| 2017-01-10 | $22.40 | $24.17 | 2,501,700 | — | — |
| 2017-01-09 | $22.59 | $24.38 | 1,919,700 | — | — |
| 2017-01-06 | $22.82 | $24.62 | 1,845,600 | — | — |
| 2017-01-05 | $22.55 | $24.33 | 1,878,900 | — | — |
| 2017-01-04 | $22.57 | $24.36 | 1,837,500 | — | — |
| 2017-01-03 | $22.23 | $23.98 | 1,843,800 | — | — |