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
- 2012-07-20 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 | $24.16 | $24.16 | 2,869,800 | — | — |
| 2017-12-28 | $24.48 | $24.48 | 3,177,000 | — | — |
| 2017-12-27 | $24.46 | $24.46 | 3,217,800 | — | — |
| 2017-12-26 | $24.37 | $24.37 | 2,404,200 | — | — |
| 2017-12-22 | $24.36 | $24.36 | 3,923,400 | — | — |
| 2017-12-21 | $24.43 | $24.43 | 4,759,800 | — | — |
| 2017-12-20 | $24.57 | $24.57 | 4,209,000 | — | — |
| 2017-12-19 | $24.82 | $24.82 | 4,614,000 | — | — |
| 2017-12-18 | $24.71 | $24.71 | 5,782,800 | — | — |
| 2017-12-15 | $24.54 | $24.54 | 7,585,800 | — | — |
| 2017-12-14 | $24.24 | $24.24 | 4,828,200 | — | — |
| 2017-12-13 | $24.15 | $24.15 | 6,637,800 | — | — |
| 2017-12-12 | $23.92 | $23.92 | 6,949,200 | — | — |
| 2017-12-11 | $24.03 | $24.03 | 5,309,400 | — | — |
| 2017-12-08 | $23.98 | $23.98 | 6,714,600 | — | — |
| 2017-12-07 | $23.81 | $23.81 | 9,052,200 | — | — |
| 2017-12-06 | $23.56 | $23.56 | 10,317,000 | — | — |
| 2017-12-05 | $23.80 | $23.80 | 6,445,800 | — | — |
| 2017-12-04 | $23.82 | $23.82 | 9,009,600 | — | — |
| 2017-12-01 | $23.96 | $23.96 | 7,354,200 | — | — |
| 2017-11-30 | $24.29 | $24.29 | 7,589,400 | — | — |
| 2017-11-29 | $24.15 | $24.15 | 10,690,800 | — | — |
| 2017-11-28 | $24.85 | $24.85 | 10,021,200 | — | — |
| 2017-11-27 | $25.11 | $25.11 | 9,431,400 | — | — |
| 2017-11-24 | $25.11 | $25.11 | 5,436,600 | — | — |
| 2017-11-22 | $25.23 | $25.23 | 17,149,200 | — | — |
| 2017-11-21 | $24.90 | $24.90 | 54,726,000 | — | — |
| 2017-11-20 | $23.75 | $23.75 | 26,656,200 | — | — |
| 2017-11-17 | $23.79 | $23.79 | 12,720,600 | — | — |
| 2017-11-16 | $23.12 | $23.12 | 8,571,600 | — | — |
| 2017-11-15 | $23.04 | $23.04 | 5,317,200 | — | — |
| 2017-11-14 | $23.14 | $23.14 | 12,268,200 | — | — |
| 2017-11-13 | $23.11 | $23.11 | 6,555,600 | — | — |
| 2017-11-10 | $23.39 | $23.39 | 15,760,200 | — | — |
| 2017-11-09 | $23.17 | $23.17 | 16,431,600 | — | — |
| 2017-11-08 | $24.74 | $24.74 | 6,050,400 | — | — |
| 2017-11-07 | $24.45 | $24.45 | 7,542,600 | — | — |
| 2017-11-06 | $24.66 | $24.66 | 8,236,200 | — | — |
| 2017-11-03 | $24.39 | $24.39 | 8,127,600 | — | — |
| 2017-11-02 | $23.87 | $23.87 | 9,937,800 | — | — |
| 2017-11-01 | $24.00 | $24.00 | 10,094,400 | — | — |
| 2017-10-31 | $24.53 | $24.53 | 6,303,000 | — | — |
| 2017-10-30 | $24.59 | $24.59 | 5,968,200 | — | — |
| 2017-10-27 | $24.44 | $24.44 | 9,101,400 | — | — |
| 2017-10-26 | $24.80 | $24.80 | 4,659,000 | — | — |
| 2017-10-25 | $24.76 | $24.76 | 7,485,600 | — | — |
| 2017-10-24 | $24.87 | $24.87 | 6,595,800 | — | — |
| 2017-10-23 | $24.71 | $24.71 | 10,269,600 | — | — |
| 2017-10-20 | $24.93 | $24.93 | 5,083,800 | — | — |
| 2017-10-19 | $24.89 | $24.89 | 4,179,600 | — | — |
| 2017-10-18 | $24.95 | $24.95 | 5,617,800 | — | — |
| 2017-10-17 | $24.90 | $24.90 | 6,414,000 | — | — |
| 2017-10-16 | $24.83 | $24.83 | 4,138,800 | — | — |
| 2017-10-13 | $24.99 | $24.99 | 5,195,400 | — | — |
| 2017-10-12 | $24.71 | $24.71 | 7,166,400 | — | — |
| 2017-10-11 | $24.83 | $24.83 | 10,895,400 | — | — |
| 2017-10-10 | $25.09 | $25.09 | 17,104,200 | — | — |
| 2017-10-09 | $24.40 | $24.40 | 5,257,800 | — | — |
| 2017-10-06 | $24.56 | $24.56 | 6,757,800 | — | — |
| 2017-10-05 | $24.25 | $24.25 | 7,570,800 | — | — |
| 2017-10-04 | $24.01 | $24.01 | 4,149,600 | — | — |
| 2017-10-03 | $24.06 | $24.06 | 5,277,000 | — | — |
| 2017-10-02 | $24.10 | $24.10 | 7,406,400 | — | — |
| 2017-09-29 | $24.02 | $24.02 | 9,235,800 | — | — |
| 2017-09-28 | $23.45 | $23.45 | 5,662,200 | — | — |
| 2017-09-27 | $23.32 | $23.32 | 8,919,000 | — | — |
| 2017-09-26 | $23.33 | $23.33 | 9,340,800 | — | — |
| 2017-09-25 | $23.04 | $23.04 | 7,716,000 | — | — |
| 2017-09-22 | $23.38 | $23.38 | 5,915,400 | — | — |
| 2017-09-21 | $23.34 | $23.34 | 5,915,400 | — | — |
| 2017-09-20 | $23.63 | $23.63 | 5,783,400 | — | — |
| 2017-09-19 | $23.81 | $23.81 | 4,932,000 | — | — |
| 2017-09-18 | $23.91 | $23.91 | 9,190,200 | — | — |
| 2017-09-15 | $23.91 | $23.91 | 7,516,200 | — | — |
| 2017-09-14 | $23.75 | $23.75 | 6,546,600 | — | — |
| 2017-09-13 | $24.02 | $24.02 | 5,700,000 | — | — |
| 2017-09-12 | $23.93 | $23.93 | 12,792,000 | — | — |
| 2017-09-11 | $24.15 | $24.15 | 8,452,200 | — | — |
| 2017-09-08 | $24.00 | $24.00 | 13,299,600 | — | — |
| 2017-09-07 | $23.95 | $23.95 | 8,887,200 | — | — |
| 2017-09-06 | $24.12 | $24.12 | 12,734,400 | — | — |
| 2017-09-05 | $24.00 | $24.00 | 25,336,800 | — | — |
| 2017-09-01 | $24.45 | $24.45 | 49,078,200 | — | — |
| 2017-08-31 | $22.12 | $22.12 | 15,141,600 | — | — |
| 2017-08-30 | $22.13 | $22.13 | 7,325,400 | — | — |
| 2017-08-29 | $21.68 | $21.68 | 7,072,800 | — | — |
| 2017-08-28 | $21.55 | $21.55 | 9,899,400 | — | — |
| 2017-08-25 | $21.44 | $21.44 | 9,886,800 | — | — |
| 2017-08-24 | $21.96 | $21.96 | 3,666,600 | — | — |
| 2017-08-23 | $21.74 | $21.74 | 6,556,800 | — | — |
| 2017-08-22 | $22.08 | $22.08 | 4,387,800 | — | — |
| 2017-08-21 | $21.84 | $21.84 | 5,079,000 | — | — |
| 2017-08-18 | $21.71 | $21.71 | 4,459,200 | — | — |
| 2017-08-17 | $21.76 | $21.76 | 3,449,400 | — | — |
| 2017-08-16 | $22.16 | $22.16 | 4,921,800 | — | — |
| 2017-08-15 | $21.91 | $21.91 | 4,123,200 | — | — |
| 2017-08-14 | $21.82 | $21.82 | 5,723,400 | — | — |
| 2017-08-11 | $21.47 | $21.47 | 4,128,600 | — | — |
| 2017-08-10 | $21.29 | $21.29 | 4,732,200 | — | — |
| 2017-08-09 | $21.65 | $21.65 | 7,330,800 | — | — |
| 2017-08-08 | $21.61 | $21.61 | 5,332,200 | — | — |
| 2017-08-07 | $21.83 | $21.83 | 5,530,800 | — | — |
| 2017-08-04 | $21.75 | $21.75 | 4,985,400 | — | — |
| 2017-08-03 | $21.96 | $21.96 | 4,143,000 | — | — |
| 2017-08-02 | $21.89 | $21.89 | 7,370,400 | — | — |
| 2017-08-01 | $22.18 | $22.18 | 5,328,600 | — | — |
| 2017-07-31 | $21.96 | $21.96 | 10,386,600 | — | — |
| 2017-07-28 | $22.28 | $22.28 | 5,613,000 | — | — |
| 2017-07-27 | $22.50 | $22.50 | 9,122,400 | — | — |
| 2017-07-26 | $23.12 | $23.12 | 5,022,000 | — | — |
| 2017-07-25 | $23.24 | $23.24 | 3,120,600 | — | — |
| 2017-07-24 | $23.24 | $23.24 | 3,529,800 | — | — |
| 2017-07-21 | $23.12 | $23.12 | 4,030,200 | — | — |
| 2017-07-20 | $23.25 | $23.25 | 6,835,800 | — | — |
| 2017-07-19 | $23.46 | $23.46 | 4,593,000 | — | — |
| 2017-07-18 | $23.24 | $23.24 | 4,078,200 | — | — |
| 2017-07-17 | $23.11 | $23.11 | 6,080,400 | — | — |
| 2017-07-14 | $23.16 | $23.16 | 6,553,200 | — | — |
| 2017-07-13 | $23.50 | $23.50 | 12,576,600 | — | — |
| 2017-07-12 | $23.23 | $23.23 | 7,545,600 | — | — |
| 2017-07-11 | $23.14 | $23.14 | 5,527,800 | — | — |
| 2017-07-10 | $22.93 | $22.93 | 8,237,400 | — | — |
| 2017-07-07 | $22.69 | $22.69 | 9,588,600 | — | — |
| 2017-07-06 | $22.11 | $22.11 | 5,761,200 | — | — |
| 2017-07-05 | $22.31 | $22.31 | 6,916,200 | — | — |
| 2017-07-03 | $22.16 | $22.16 | 3,558,600 | — | — |
| 2017-06-30 | $22.30 | $22.30 | 6,385,800 | — | — |
| 2017-06-29 | $22.45 | $22.45 | 7,924,800 | — | — |
| 2017-06-28 | $22.70 | $22.70 | 10,025,400 | — | — |
| 2017-06-27 | $22.50 | $22.50 | 9,624,600 | — | — |
| 2017-06-26 | $22.85 | $22.85 | 5,423,400 | — | — |
| 2017-06-23 | $23.07 | $23.07 | 9,867,000 | — | — |
| 2017-06-22 | $22.68 | $22.68 | 10,479,600 | — | — |
| 2017-06-21 | $22.16 | $22.16 | 6,296,400 | — | — |
| 2017-06-20 | $22.06 | $22.06 | 5,904,000 | — | — |
| 2017-06-19 | $22.36 | $22.36 | 8,474,400 | — | — |
| 2017-06-16 | $21.93 | $21.93 | 7,641,600 | — | — |
| 2017-06-15 | $22.01 | $22.01 | 13,980,000 | — | — |
| 2017-06-14 | $22.31 | $22.31 | 6,631,200 | — | — |
| 2017-06-13 | $22.46 | $22.46 | 7,266,000 | — | — |
| 2017-06-12 | $22.17 | $22.17 | 14,017,200 | — | — |
| 2017-06-09 | $22.34 | $22.34 | 14,595,000 | — | — |
| 2017-06-08 | $23.20 | $23.20 | 10,540,800 | — | — |
| 2017-06-07 | $23.34 | $23.34 | 10,173,600 | — | — |
| 2017-06-06 | $23.19 | $23.19 | 9,665,400 | — | — |
| 2017-06-05 | $23.42 | $23.42 | 20,781,600 | — | — |
| 2017-06-02 | $23.02 | $23.02 | 26,334,000 | — | — |
| 2017-06-01 | $23.17 | $23.17 | 90,764,400 | — | — |
| 2017-05-31 | $19.76 | $19.76 | 29,721,000 | — | — |
| 2017-05-30 | $19.50 | $19.50 | 17,436,600 | — | — |
| 2017-05-26 | $19.68 | $19.68 | 6,177,000 | — | — |
| 2017-05-25 | $19.61 | $19.61 | 7,423,800 | — | — |
| 2017-05-24 | $19.66 | $19.66 | 9,049,800 | — | — |
| 2017-05-23 | $19.69 | $19.69 | 8,090,400 | — | — |
| 2017-05-22 | $19.52 | $19.52 | 8,328,600 | — | — |
| 2017-05-19 | $19.42 | $19.42 | 12,878,400 | — | — |
| 2017-05-18 | $18.95 | $18.95 | 9,411,000 | — | — |
| 2017-05-17 | $19.08 | $19.08 | 9,026,400 | — | — |
| 2017-05-16 | $19.78 | $19.78 | 7,966,800 | — | — |
| 2017-05-15 | $19.93 | $19.93 | 19,520,400 | — | — |
| 2017-05-12 | $19.41 | $19.41 | 5,862,600 | — | — |
| 2017-05-11 | $19.19 | $19.19 | 6,919,200 | — | — |
| 2017-05-10 | $19.31 | $19.31 | 15,398,400 | — | — |
| 2017-05-09 | $19.72 | $19.72 | 8,903,400 | — | — |
| 2017-05-08 | $19.47 | $19.47 | 6,246,600 | — | — |
| 2017-05-05 | $19.39 | $19.39 | 9,355,800 | — | — |
| 2017-05-04 | $19.27 | $19.27 | 14,230,800 | — | — |
| 2017-05-03 | $18.86 | $18.86 | 11,460,600 | — | — |
| 2017-05-02 | $18.32 | $18.32 | 11,849,400 | — | — |
| 2017-05-01 | $18.07 | $18.07 | 5,769,600 | — | — |
| 2017-04-28 | $18.07 | $18.07 | 14,538,000 | — | — |
| 2017-04-27 | $18.33 | $18.33 | 6,588,600 | — | — |
| 2017-04-26 | $18.21 | $18.21 | 6,292,200 | — | — |
| 2017-04-25 | $18.40 | $18.40 | 7,919,400 | — | — |
| 2017-04-24 | $18.30 | $18.30 | 9,952,800 | — | — |
| 2017-04-21 | $18.09 | $18.09 | 8,891,400 | — | — |
| 2017-04-20 | $18.14 | $18.14 | 7,459,200 | — | — |
| 2017-04-19 | $18.19 | $18.19 | 9,751,200 | — | — |
| 2017-04-18 | $18.18 | $18.18 | 7,537,800 | — | — |
| 2017-04-17 | $18.31 | $18.31 | 17,945,400 | — | — |
| 2017-04-13 | $18.70 | $18.70 | 10,377,600 | — | — |
| 2017-04-12 | $18.90 | $18.90 | 8,963,400 | — | — |
| 2017-04-11 | $18.91 | $18.91 | 9,955,200 | — | — |
| 2017-04-10 | $18.74 | $18.74 | 10,855,800 | — | — |
| 2017-04-07 | $18.70 | $18.70 | 15,034,200 | — | — |
| 2017-04-06 | $18.48 | $18.48 | 10,633,200 | — | — |
| 2017-04-05 | $18.00 | $18.00 | 14,037,600 | — | — |
| 2017-04-04 | $18.30 | $18.30 | 7,297,800 | — | — |
| 2017-04-03 | $18.50 | $18.50 | 15,679,200 | — | — |
| 2017-03-31 | $18.78 | $18.78 | 15,658,800 | — | — |
| 2017-03-30 | $18.92 | $18.92 | 8,524,800 | — | — |
| 2017-03-29 | $18.91 | $18.91 | 8,297,400 | — | — |
| 2017-03-28 | $18.81 | $18.81 | 8,372,400 | — | — |
| 2017-03-27 | $18.63 | $18.63 | 7,836,600 | — | — |
| 2017-03-24 | $18.63 | $18.63 | 7,157,400 | — | — |
| 2017-03-23 | $18.65 | $18.65 | 7,872,600 | — | — |
| 2017-03-22 | $18.62 | $18.62 | 10,230,000 | — | — |
| 2017-03-21 | $18.52 | $18.52 | 17,113,800 | — | — |
| 2017-03-20 | $19.15 | $19.15 | 17,354,400 | — | — |
| 2017-03-17 | $19.30 | $19.30 | 9,666,000 | — | — |
| 2017-03-16 | $19.50 | $19.50 | 8,227,200 | — | — |
| 2017-03-15 | $19.49 | $19.49 | 7,648,800 | — | — |
| 2017-03-14 | $19.44 | $19.44 | 6,750,000 | — | — |
| 2017-03-13 | $19.61 | $19.61 | 12,711,000 | — | — |
| 2017-03-10 | $19.81 | $19.81 | 28,248,000 | — | — |
| 2017-03-09 | $19.17 | $19.17 | 9,406,200 | — | — |
| 2017-03-08 | $19.09 | $19.09 | 14,211,600 | — | — |
| 2017-03-07 | $19.04 | $19.04 | 12,099,600 | — | — |
| 2017-03-06 | $19.11 | $19.11 | 16,516,800 | — | — |
| 2017-03-03 | $19.26 | $19.26 | 19,546,800 | — | — |
| 2017-03-02 | $19.42 | $19.42 | 40,552,200 | — | — |
| 2017-03-01 | $19.20 | $19.20 | 130,718,400 | — | — |
| 2017-02-28 | $25.32 | $25.32 | 28,769,400 | — | — |
| 2017-02-27 | $25.66 | $25.66 | 8,468,400 | — | — |
| 2017-02-24 | $25.50 | $25.50 | 8,863,800 | — | — |
| 2017-02-23 | $25.46 | $25.46 | 11,825,400 | — | — |
| 2017-02-22 | $25.90 | $25.90 | 4,258,800 | — | — |
| 2017-02-21 | $25.97 | $25.97 | 8,539,200 | — | — |
| 2017-02-17 | $25.79 | $25.79 | 9,032,400 | — | — |
| 2017-02-16 | $25.49 | $25.49 | 10,594,800 | — | — |
| 2017-02-15 | $25.89 | $25.89 | 10,386,000 | — | — |
| 2017-02-14 | $26.15 | $26.15 | 5,250,600 | — | — |
| 2017-02-13 | $26.04 | $26.04 | 5,173,200 | — | — |
| 2017-02-10 | $25.88 | $25.88 | 5,796,600 | — | — |
| 2017-02-09 | $25.92 | $25.92 | 10,436,400 | — | — |
| 2017-02-08 | $25.32 | $25.32 | 7,446,000 | — | — |
| 2017-02-07 | $25.03 | $25.03 | 6,399,600 | — | — |
| 2017-02-06 | $24.94 | $24.94 | 5,144,400 | — | — |
| 2017-02-03 | $25.17 | $25.17 | 12,250,800 | — | — |
| 2017-02-02 | $24.26 | $24.26 | 6,619,200 | — | — |
| 2017-02-01 | $24.35 | $24.35 | 6,888,000 | — | — |
| 2017-01-31 | $24.59 | $24.59 | 11,955,600 | — | — |
| 2017-01-30 | $24.15 | $24.15 | 5,910,600 | — | — |
| 2017-01-27 | $24.20 | $24.20 | 5,182,800 | — | — |
| 2017-01-26 | $24.26 | $24.26 | 6,060,000 | — | — |
| 2017-01-25 | $24.35 | $24.35 | 9,778,200 | — | — |
| 2017-01-24 | $24.00 | $24.00 | 9,315,000 | — | — |
| 2017-01-23 | $23.47 | $23.47 | 8,125,800 | — | — |
| 2017-01-20 | $23.68 | $23.68 | 6,543,600 | — | — |
| 2017-01-19 | $23.65 | $23.65 | 14,199,000 | — | — |
| 2017-01-18 | $23.13 | $23.13 | 9,674,400 | — | — |
| 2017-01-17 | $23.08 | $23.08 | 9,562,200 | — | — |
| 2017-01-13 | $23.08 | $23.08 | 9,078,000 | — | — |
| 2017-01-12 | $22.73 | $22.73 | 8,821,800 | — | — |
| 2017-01-11 | $22.92 | $22.92 | 13,449,600 | — | — |
| 2017-01-10 | $22.45 | $22.45 | 6,822,000 | — | — |
| 2017-01-09 | $22.29 | $22.29 | 9,012,600 | — | — |
| 2017-01-06 | $22.51 | $22.51 | 17,364,600 | — | — |
| 2017-01-05 | $22.00 | $22.00 | 19,710,600 | — | — |
| 2017-01-04 | $21.33 | $21.33 | 9,618,000 | — | — |
| 2017-01-03 | $21.16 | $21.16 | 6,822,600 | — | — |