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
- 1991-12-11 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 | $22.17 | $22.17 | 979,100 | — | — |
| 2017-12-28 | $22.18 | $22.18 | 870,200 | — | — |
| 2017-12-27 | $21.86 | $21.86 | 844,400 | — | — |
| 2017-12-26 | $22.04 | $22.04 | 373,800 | — | — |
| 2017-12-22 | $22.25 | $22.25 | 866,400 | — | — |
| 2017-12-21 | $22.22 | $22.22 | 998,200 | — | — |
| 2017-12-20 | $22.23 | $22.23 | 2,083,600 | — | — |
| 2017-12-19 | $22.43 | $22.43 | 1,520,800 | — | — |
| 2017-12-18 | $22.64 | $22.64 | 2,111,700 | — | — |
| 2017-12-15 | $22.28 | $22.28 | 2,333,600 | — | — |
| 2017-12-14 | $22.38 | $22.38 | 2,102,500 | — | — |
| 2017-12-13 | $22.96 | $22.96 | 2,006,400 | — | — |
| 2017-12-12 | $23.17 | $23.17 | 1,199,300 | — | — |
| 2017-12-11 | $23.59 | $23.59 | 941,100 | — | — |
| 2017-12-08 | $23.62 | $23.62 | 1,230,300 | — | — |
| 2017-12-07 | $23.95 | $23.95 | 1,188,900 | — | — |
| 2017-12-06 | $24.04 | $24.04 | 680,000 | — | — |
| 2017-12-05 | $24.34 | $24.34 | 1,399,600 | — | — |
| 2017-12-04 | $24.11 | $24.11 | 853,500 | — | — |
| 2017-12-01 | $24.19 | $24.19 | 1,232,800 | — | — |
| 2017-11-30 | $24.22 | $24.22 | 1,242,800 | — | — |
| 2017-11-29 | $23.92 | $23.92 | 1,484,100 | — | — |
| 2017-11-28 | $23.24 | $23.24 | 1,635,000 | — | — |
| 2017-11-27 | $23.21 | $23.21 | 1,206,000 | — | — |
| 2017-11-24 | $23.54 | $23.54 | 338,600 | — | — |
| 2017-11-22 | $23.33 | $23.33 | 584,800 | — | — |
| 2017-11-21 | $23.65 | $23.65 | 879,200 | — | — |
| 2017-11-20 | $23.28 | $23.28 | 672,400 | — | — |
| 2017-11-17 | $23.16 | $23.16 | 1,618,800 | — | — |
| 2017-11-16 | $23.21 | $23.21 | 706,300 | — | — |
| 2017-11-15 | $23.02 | $23.02 | 1,481,900 | — | — |
| 2017-11-14 | $23.10 | $23.10 | 1,239,200 | — | — |
| 2017-11-13 | $23.37 | $23.37 | 1,150,100 | — | — |
| 2017-11-10 | $23.31 | $23.31 | 1,053,300 | — | — |
| 2017-11-09 | $23.34 | $23.34 | 1,290,400 | — | — |
| 2017-11-08 | $23.70 | $23.70 | 832,500 | — | — |
| 2017-11-07 | $23.86 | $23.86 | 1,352,300 | — | — |
| 2017-11-06 | $24.34 | $24.34 | 1,233,400 | — | — |
| 2017-11-03 | $23.89 | $23.89 | 807,900 | — | — |
| 2017-11-02 | $23.82 | $23.82 | 1,352,100 | — | — |
| 2017-11-01 | $24.05 | $24.05 | 1,208,100 | — | — |
| 2017-10-31 | $23.89 | $23.89 | 1,621,200 | — | — |
| 2017-10-30 | $23.71 | $23.71 | 1,292,300 | — | — |
| 2017-10-27 | $23.91 | $23.91 | 1,478,300 | — | — |
| 2017-10-26 | $23.73 | $23.73 | 1,914,000 | — | — |
| 2017-10-25 | $23.46 | $23.46 | 2,763,100 | — | — |
| 2017-10-24 | $24.35 | $24.35 | 3,500,100 | — | — |
| 2017-10-23 | $25.13 | $25.13 | 1,138,800 | — | — |
| 2017-10-20 | $25.59 | $25.59 | 1,411,800 | — | — |
| 2017-10-19 | $25.66 | $25.66 | 1,561,800 | — | — |
| 2017-10-18 | $25.34 | $25.34 | 979,300 | — | — |
| 2017-10-17 | $25.45 | $25.45 | 647,200 | — | — |
| 2017-10-16 | $25.63 | $25.63 | 963,500 | — | — |
| 2017-10-13 | $25.56 | $25.56 | 703,300 | — | — |
| 2017-10-12 | $25.43 | $25.43 | 859,000 | — | — |
| 2017-10-11 | $25.68 | $25.68 | 1,207,100 | — | — |
| 2017-10-10 | $25.68 | $25.68 | 764,500 | — | — |
| 2017-10-09 | $25.43 | $25.43 | 658,600 | — | — |
| 2017-10-06 | $25.44 | $25.44 | 779,000 | — | — |
| 2017-10-05 | $25.48 | $25.48 | 674,000 | — | — |
| 2017-10-04 | $25.42 | $25.42 | 1,083,100 | — | — |
| 2017-10-03 | $25.48 | $25.48 | 789,400 | — | — |
| 2017-10-02 | $25.17 | $25.17 | 1,261,600 | — | — |
| 2017-09-29 | $25.16 | $25.16 | 1,096,700 | — | — |
| 2017-09-28 | $25.22 | $25.22 | 1,859,000 | — | — |
| 2017-09-27 | $24.42 | $24.42 | 1,532,600 | — | — |
| 2017-09-26 | $24.21 | $24.21 | 1,203,100 | — | — |
| 2017-09-25 | $24.05 | $24.05 | 1,119,600 | — | — |
| 2017-09-22 | $24.28 | $24.28 | 1,466,100 | — | — |
| 2017-09-21 | $24.21 | $24.21 | 698,700 | — | — |
| 2017-09-20 | $24.44 | $24.44 | 1,349,100 | — | — |
| 2017-09-19 | $24.14 | $24.14 | 1,827,200 | — | — |
| 2017-09-18 | $24.57 | $24.57 | 1,654,900 | — | — |
| 2017-09-15 | $24.65 | $24.65 | 1,436,500 | — | — |
| 2017-09-14 | $24.84 | $24.84 | 1,588,000 | — | — |
| 2017-09-13 | $24.78 | $24.78 | 1,300,800 | — | — |
| 2017-09-12 | $24.71 | $24.71 | 1,273,800 | — | — |
| 2017-09-11 | $24.78 | $24.78 | 2,058,500 | — | — |
| 2017-09-08 | $24.09 | $24.09 | 1,212,500 | — | — |
| 2017-09-07 | $24.00 | $24.00 | 1,489,700 | — | — |
| 2017-09-06 | $23.70 | $23.70 | 1,844,900 | — | — |
| 2017-09-05 | $24.49 | $24.49 | 1,523,500 | — | — |
| 2017-09-01 | $24.91 | $24.91 | 1,015,200 | — | — |
| 2017-08-31 | $24.64 | $24.64 | 1,504,900 | — | — |
| 2017-08-30 | $24.49 | $24.49 | 1,043,400 | — | — |
| 2017-08-29 | $24.12 | $24.12 | 983,900 | — | — |
| 2017-08-28 | $24.02 | $24.02 | 976,100 | — | — |
| 2017-08-25 | $24.08 | $24.08 | 844,900 | — | — |
| 2017-08-24 | $23.91 | $23.91 | 987,700 | — | — |
| 2017-08-23 | $23.52 | $23.52 | 1,391,200 | — | — |
| 2017-08-22 | $23.43 | $23.43 | 846,500 | — | — |
| 2017-08-21 | $23.18 | $23.18 | 991,600 | — | — |
| 2017-08-18 | $23.90 | $23.90 | 1,061,700 | — | — |
| 2017-08-17 | $24.02 | $24.02 | 1,309,500 | — | — |
| 2017-08-16 | $24.11 | $24.11 | 1,003,600 | — | — |
| 2017-08-15 | $23.94 | $23.94 | 925,400 | — | — |
| 2017-08-14 | $23.97 | $23.97 | 816,100 | — | — |
| 2017-08-11 | $23.45 | $23.45 | 883,500 | — | — |
| 2017-08-10 | $23.45 | $23.45 | 1,121,800 | — | — |
| 2017-08-09 | $23.91 | $23.91 | 1,045,400 | — | — |
| 2017-08-08 | $24.32 | $24.32 | 1,293,200 | — | — |
| 2017-08-07 | $24.26 | $24.26 | 1,462,600 | — | — |
| 2017-08-04 | $23.90 | $23.90 | 1,625,200 | — | — |
| 2017-08-03 | $24.51 | $24.51 | 1,142,900 | — | — |
| 2017-08-02 | $24.78 | $24.78 | 1,421,200 | — | — |
| 2017-08-01 | $24.72 | $24.72 | 2,500,500 | — | — |
| 2017-07-31 | $23.90 | $23.90 | 1,346,400 | — | — |
| 2017-07-28 | $23.96 | $23.96 | 1,230,300 | — | — |
| 2017-07-27 | $24.14 | $24.14 | 2,073,400 | — | — |
| 2017-07-26 | $24.11 | $24.11 | 1,141,400 | — | — |
| 2017-07-25 | $24.63 | $24.63 | 1,297,000 | — | — |
| 2017-07-24 | $24.52 | $24.52 | 963,900 | — | — |
| 2017-07-21 | $24.69 | $24.69 | 1,011,700 | — | — |
| 2017-07-20 | $24.65 | $24.65 | 725,400 | — | — |
| 2017-07-19 | $24.84 | $24.84 | 762,300 | — | — |
| 2017-07-18 | $24.78 | $24.78 | 820,100 | — | — |
| 2017-07-17 | $24.68 | $24.68 | 1,196,900 | — | — |
| 2017-07-14 | $24.78 | $24.78 | 648,900 | — | — |
| 2017-07-13 | $24.40 | $24.40 | 827,300 | — | — |
| 2017-07-12 | $24.51 | $24.51 | 1,330,400 | — | — |
| 2017-07-11 | $24.30 | $24.30 | 1,082,400 | — | — |
| 2017-07-10 | $24.14 | $24.14 | 1,374,000 | — | — |
| 2017-07-07 | $24.04 | $24.04 | 719,900 | — | — |
| 2017-07-06 | $23.65 | $23.65 | 1,189,300 | — | — |
| 2017-07-05 | $23.77 | $23.77 | 730,700 | — | — |
| 2017-07-03 | $23.87 | $23.87 | 514,200 | — | — |
| 2017-06-30 | $23.92 | $23.92 | 1,205,200 | — | — |
| 2017-06-29 | $23.76 | $23.76 | 1,639,400 | — | — |
| 2017-06-28 | $23.65 | $23.65 | 1,283,800 | — | — |
| 2017-06-27 | $23.28 | $23.28 | 1,232,500 | — | — |
| 2017-06-26 | $23.44 | $23.44 | 1,106,300 | — | — |
| 2017-06-23 | $23.03 | $23.03 | 2,174,700 | — | — |
| 2017-06-22 | $22.74 | $22.74 | 562,100 | — | — |
| 2017-06-21 | $22.85 | $22.85 | 728,900 | — | — |
| 2017-06-20 | $22.99 | $22.99 | 714,400 | — | — |
| 2017-06-19 | $23.19 | $23.19 | 840,200 | — | — |
| 2017-06-16 | $22.84 | $22.84 | 1,360,400 | — | — |
| 2017-06-15 | $22.81 | $22.81 | 785,400 | — | — |
| 2017-06-14 | $22.76 | $22.76 | 698,000 | — | — |
| 2017-06-13 | $22.95 | $22.95 | 1,263,000 | — | — |
| 2017-06-12 | $22.77 | $22.77 | 1,413,800 | — | — |
| 2017-06-09 | $22.44 | $22.44 | 809,700 | — | — |
| 2017-06-08 | $22.26 | $22.26 | 1,929,100 | — | — |
| 2017-06-07 | $22.58 | $22.58 | 1,412,300 | — | — |
| 2017-06-06 | $22.89 | $22.89 | 1,550,100 | — | — |
| 2017-06-05 | $22.96 | $22.96 | 970,700 | — | — |
| 2017-06-02 | $23.03 | $23.03 | 848,900 | — | — |
| 2017-06-01 | $22.92 | $22.92 | 1,339,600 | — | — |
| 2017-05-31 | $22.57 | $22.57 | 852,300 | — | — |
| 2017-05-30 | $22.76 | $22.76 | 1,469,200 | — | — |
| 2017-05-26 | $22.46 | $22.46 | 643,800 | — | — |
| 2017-05-25 | $22.46 | $22.46 | 932,900 | — | — |
| 2017-05-24 | $22.23 | $22.23 | 805,900 | — | — |
| 2017-05-23 | $22.07 | $22.07 | 1,159,100 | — | — |
| 2017-05-22 | $21.98 | $21.98 | 804,400 | — | — |
| 2017-05-19 | $21.73 | $21.73 | 896,100 | — | — |
| 2017-05-18 | $21.50 | $21.50 | 1,660,600 | — | — |
| 2017-05-17 | $22.18 | $22.18 | 1,274,500 | — | — |
| 2017-05-16 | $22.61 | $22.61 | 1,172,300 | — | — |
| 2017-05-15 | $22.31 | $22.31 | 848,200 | — | — |
| 2017-05-12 | $21.99 | $21.99 | 792,000 | — | — |
| 2017-05-11 | $22.16 | $22.16 | 1,191,500 | — | — |
| 2017-05-10 | $22.28 | $22.28 | 1,747,700 | — | — |
| 2017-05-09 | $21.71 | $21.71 | 1,620,300 | — | — |
| 2017-05-08 | $21.57 | $21.57 | 1,199,600 | — | — |
| 2017-05-05 | $21.71 | $21.71 | 912,600 | — | — |
| 2017-05-04 | $21.38 | $21.38 | 1,462,000 | — | — |
| 2017-05-03 | $21.53 | $21.53 | 1,159,800 | — | — |
| 2017-05-02 | $21.73 | $21.73 | 1,782,900 | — | — |
| 2017-05-01 | $21.90 | $21.90 | 1,311,600 | — | — |
| 2017-04-28 | $21.82 | $21.82 | 1,509,400 | — | — |
| 2017-04-27 | $21.89 | $21.89 | 1,710,200 | — | — |
| 2017-04-26 | $21.81 | $21.81 | 2,360,900 | — | — |
| 2017-04-25 | $21.98 | $21.98 | 2,835,700 | — | — |
| 2017-04-24 | $21.34 | $21.34 | 2,045,800 | — | — |
| 2017-04-21 | $20.51 | $20.51 | 1,101,600 | — | — |
| 2017-04-20 | $20.59 | $20.59 | 1,177,900 | — | — |
| 2017-04-19 | $20.57 | $20.57 | 1,459,300 | — | — |
| 2017-04-18 | $20.32 | $20.32 | 1,095,700 | — | — |
| 2017-04-17 | $20.21 | $20.21 | 799,000 | — | — |
| 2017-04-13 | $19.87 | $19.87 | 947,500 | — | — |
| 2017-04-12 | $20.07 | $20.07 | 875,300 | — | — |
| 2017-04-11 | $20.41 | $20.41 | 1,003,100 | — | — |
| 2017-04-10 | $20.39 | $20.39 | 871,100 | — | — |
| 2017-04-07 | $20.24 | $20.24 | 1,170,800 | — | — |
| 2017-04-06 | $20.35 | $20.35 | 1,061,000 | — | — |
| 2017-04-05 | $20.09 | $20.09 | 2,235,300 | — | — |
| 2017-04-04 | $20.43 | $20.43 | 1,454,400 | — | — |
| 2017-04-03 | $20.27 | $20.27 | 1,392,100 | — | — |
| 2017-03-31 | $20.38 | $20.38 | 888,700 | — | — |
| 2017-03-30 | $20.36 | $20.36 | 641,000 | — | — |
| 2017-03-29 | $20.09 | $20.09 | 704,700 | — | — |
| 2017-03-28 | $20.18 | $20.18 | 1,397,500 | — | — |
| 2017-03-27 | $20.10 | $20.10 | 833,700 | — | — |
| 2017-03-24 | $20.13 | $20.13 | 726,800 | — | — |
| 2017-03-23 | $20.24 | $20.24 | 1,053,800 | — | — |
| 2017-03-22 | $20.21 | $20.21 | 903,400 | — | — |
| 2017-03-21 | $19.93 | $19.93 | 1,573,700 | — | — |
| 2017-03-20 | $20.29 | $20.29 | 1,023,100 | — | — |
| 2017-03-17 | $20.39 | $20.39 | 1,262,100 | — | — |
| 2017-03-16 | $20.35 | $20.35 | 1,229,800 | — | — |
| 2017-03-15 | $20.09 | $20.09 | 1,923,700 | — | — |
| 2017-03-14 | $19.46 | $19.46 | 1,614,700 | — | — |
| 2017-03-13 | $19.45 | $19.45 | 1,054,500 | — | — |
| 2017-03-10 | $19.37 | $19.37 | 1,582,000 | — | — |
| 2017-03-09 | $19.36 | $19.36 | 1,527,000 | — | — |
| 2017-03-08 | $19.43 | $19.43 | 1,305,800 | — | — |
| 2017-03-07 | $19.46 | $19.46 | 1,495,500 | — | — |
| 2017-03-06 | $19.97 | $19.97 | 1,817,800 | — | — |
| 2017-03-03 | $20.16 | $20.16 | 1,202,700 | — | — |
| 2017-03-02 | $20.28 | $20.28 | 1,482,800 | — | — |
| 2017-03-01 | $20.46 | $20.46 | 1,999,800 | — | — |
| 2017-02-28 | $19.80 | $19.80 | 1,832,000 | — | — |
| 2017-02-27 | $20.07 | $20.07 | 1,109,800 | — | — |
| 2017-02-24 | $19.98 | $19.98 | 1,433,400 | — | — |
| 2017-02-23 | $19.99 | $19.99 | 2,253,900 | — | — |
| 2017-02-22 | $19.54 | $19.54 | 1,043,300 | — | — |
| 2017-02-21 | $19.75 | $19.75 | 976,900 | — | — |
| 2017-02-17 | $19.48 | $19.48 | 964,600 | — | — |
| 2017-02-16 | $19.65 | $19.65 | 973,300 | — | — |
| 2017-02-15 | $19.76 | $19.76 | 1,042,800 | — | — |
| 2017-02-14 | $19.92 | $19.92 | 1,357,400 | — | — |
| 2017-02-13 | $20.00 | $20.00 | 1,016,200 | — | — |
| 2017-02-10 | $19.88 | $19.88 | 1,372,400 | — | — |
| 2017-02-09 | $19.90 | $19.90 | 1,298,900 | — | — |
| 2017-02-08 | $19.69 | $19.69 | 1,265,600 | — | — |
| 2017-02-07 | $19.58 | $19.58 | 1,643,400 | — | — |
| 2017-02-06 | $19.53 | $19.53 | 1,570,300 | — | — |
| 2017-02-03 | $19.24 | $19.24 | 1,409,800 | — | — |
| 2017-02-02 | $19.34 | $19.34 | 3,194,000 | — | — |
| 2017-02-01 | $19.83 | $19.83 | 3,620,100 | — | — |
| 2017-01-31 | $18.90 | $18.90 | 2,196,600 | — | — |
| 2017-01-30 | $19.02 | $19.02 | 1,522,700 | — | — |
| 2017-01-27 | $19.07 | $19.07 | 1,353,000 | — | — |
| 2017-01-26 | $19.29 | $19.29 | 994,800 | — | — |
| 2017-01-25 | $19.61 | $19.61 | 1,346,900 | — | — |
| 2017-01-24 | $19.67 | $19.67 | 1,007,300 | — | — |
| 2017-01-23 | $19.18 | $19.18 | 1,589,200 | — | — |
| 2017-01-20 | $19.28 | $19.28 | 909,600 | — | — |
| 2017-01-19 | $19.18 | $19.18 | 742,300 | — | — |
| 2017-01-18 | $19.52 | $19.52 | 1,126,400 | — | — |
| 2017-01-17 | $19.30 | $19.30 | 1,297,600 | — | — |
| 2017-01-13 | $19.25 | $19.25 | 1,159,200 | — | — |
| 2017-01-12 | $19.04 | $19.04 | 1,147,000 | — | — |
| 2017-01-11 | $18.90 | $18.90 | 1,272,400 | — | — |
| 2017-01-10 | $18.72 | $18.72 | 1,291,500 | — | — |
| 2017-01-09 | $18.24 | $18.24 | 1,173,900 | — | — |
| 2017-01-06 | $18.47 | $18.47 | 1,087,500 | — | — |
| 2017-01-05 | $18.22 | $18.22 | 1,613,200 | — | — |
| 2017-01-04 | $18.59 | $18.59 | 1,786,700 | — | — |
| 2017-01-03 | $17.95 | $17.95 | 1,968,100 | — | — |