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
- 1994-05-26 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 | $31.33 | $31.33 | 893,700 | — | — |
| 2017-12-28 | $31.42 | $31.42 | 687,200 | — | — |
| 2017-12-27 | $31.24 | $31.24 | 1,029,000 | — | — |
| 2017-12-26 | $30.76 | $30.76 | 739,900 | — | — |
| 2017-12-22 | $30.52 | $30.52 | 918,400 | — | — |
| 2017-12-21 | $31.34 | $31.34 | 2,378,700 | — | — |
| 2017-12-20 | $30.90 | $30.90 | 3,426,000 | — | — |
| 2017-12-19 | $29.40 | $29.40 | 2,627,600 | — | — |
| 2017-12-18 | $29.03 | $29.03 | 5,832,900 | — | — |
| 2017-12-15 | $29.69 | $29.69 | 4,011,000 | — | — |
| 2017-12-14 | $29.25 | $29.25 | 1,083,500 | — | — |
| 2017-12-13 | $29.00 | $29.00 | 776,300 | — | — |
| 2017-12-12 | $28.58 | $28.58 | 869,700 | — | — |
| 2017-12-11 | $28.79 | $28.79 | 2,769,900 | — | — |
| 2017-12-08 | $28.53 | $28.53 | 603,000 | — | — |
| 2017-12-07 | $28.85 | $28.85 | 778,000 | — | — |
| 2017-12-06 | $28.36 | $28.36 | 684,300 | — | — |
| 2017-12-05 | $28.59 | $28.59 | 630,200 | — | — |
| 2017-12-04 | $28.82 | $28.82 | 1,027,200 | — | — |
| 2017-12-01 | $28.92 | $28.92 | 1,022,100 | — | — |
| 2017-11-30 | $28.76 | $28.76 | 1,535,000 | — | — |
| 2017-11-29 | $28.44 | $28.44 | 1,276,300 | — | — |
| 2017-11-28 | $27.88 | $27.88 | 633,200 | — | — |
| 2017-11-27 | $27.61 | $27.61 | 614,200 | — | — |
| 2017-11-24 | $27.50 | $27.50 | 176,500 | — | — |
| 2017-11-22 | $27.38 | $27.38 | 534,000 | — | — |
| 2017-11-21 | $27.83 | $27.83 | 846,200 | — | — |
| 2017-11-20 | $27.68 | $27.68 | 1,322,500 | — | — |
| 2017-11-17 | $27.18 | $27.18 | 836,400 | — | — |
| 2017-11-16 | $27.27 | $27.27 | 831,900 | — | — |
| 2017-11-15 | $26.92 | $26.92 | 1,051,300 | — | — |
| 2017-11-14 | $27.16 | $27.16 | 785,800 | — | — |
| 2017-11-13 | $27.15 | $27.15 | 848,200 | — | — |
| 2017-11-10 | $26.88 | $26.88 | 1,033,300 | — | — |
| 2017-11-09 | $27.09 | $27.09 | 674,100 | — | — |
| 2017-11-08 | $26.92 | $26.92 | 836,600 | — | — |
| 2017-11-07 | $26.65 | $26.65 | 1,279,600 | — | — |
| 2017-11-06 | $26.60 | $26.60 | 844,300 | — | — |
| 2017-11-03 | $26.06 | $26.06 | 891,300 | — | — |
| 2017-11-02 | $26.02 | $26.02 | 907,900 | — | — |
| 2017-11-01 | $26.07 | $26.07 | 828,500 | — | — |
| 2017-10-31 | $26.09 | $26.09 | 1,094,700 | — | — |
| 2017-10-30 | $25.46 | $25.46 | 897,000 | — | — |
| 2017-10-27 | $25.50 | $25.50 | 1,844,500 | — | — |
| 2017-10-26 | $24.66 | $24.66 | 2,530,600 | — | — |
| 2017-10-25 | $25.37 | $25.37 | 1,447,600 | — | — |
| 2017-10-24 | $25.17 | $25.17 | 671,300 | — | — |
| 2017-10-23 | $25.01 | $25.01 | 638,500 | — | — |
| 2017-10-20 | $25.13 | $25.13 | 432,000 | — | — |
| 2017-10-19 | $24.92 | $24.92 | 1,506,900 | — | — |
| 2017-10-18 | $25.20 | $25.20 | 2,000,600 | — | — |
| 2017-10-17 | $23.97 | $23.97 | 701,100 | — | — |
| 2017-10-16 | $23.59 | $23.59 | 535,600 | — | — |
| 2017-10-13 | $23.71 | $23.71 | 694,600 | — | — |
| 2017-10-12 | $23.63 | $23.63 | 635,300 | — | — |
| 2017-10-11 | $23.70 | $23.70 | 712,700 | — | — |
| 2017-10-10 | $23.55 | $23.55 | 473,900 | — | — |
| 2017-10-09 | $23.67 | $23.67 | 574,900 | — | — |
| 2017-10-06 | $24.00 | $24.00 | 1,264,600 | — | — |
| 2017-10-05 | $24.05 | $24.05 | 3,292,900 | — | — |
| 2017-10-04 | $22.91 | $22.91 | 794,000 | — | — |
| 2017-10-03 | $23.31 | $23.31 | 636,000 | — | — |
| 2017-10-02 | $23.31 | $23.31 | 742,100 | — | — |
| 2017-09-29 | $23.39 | $23.39 | 578,300 | — | — |
| 2017-09-28 | $23.21 | $23.21 | 511,100 | — | — |
| 2017-09-27 | $22.97 | $22.97 | 1,232,900 | — | — |
| 2017-09-26 | $22.87 | $22.87 | 1,018,900 | — | — |
| 2017-09-25 | $22.46 | $22.46 | 1,063,500 | — | — |
| 2017-09-22 | $22.50 | $22.50 | 1,351,900 | — | — |
| 2017-09-21 | $22.56 | $22.56 | 1,144,400 | — | — |
| 2017-09-20 | $22.79 | $22.79 | 623,700 | — | — |
| 2017-09-19 | $22.80 | $22.80 | 373,500 | — | — |
| 2017-09-18 | $22.84 | $22.84 | 797,200 | — | — |
| 2017-09-15 | $22.52 | $22.52 | 878,000 | — | — |
| 2017-09-14 | $22.53 | $22.53 | 757,600 | — | — |
| 2017-09-13 | $22.53 | $22.53 | 324,200 | — | — |
| 2017-09-12 | $22.60 | $22.60 | 382,900 | — | — |
| 2017-09-11 | $22.60 | $22.60 | 462,200 | — | — |
| 2017-09-08 | $22.59 | $22.59 | 764,100 | — | — |
| 2017-09-07 | $22.85 | $22.85 | 876,900 | — | — |
| 2017-09-06 | $22.50 | $22.50 | 683,600 | — | — |
| 2017-09-05 | $22.64 | $22.64 | 1,017,900 | — | — |
| 2017-09-01 | $22.41 | $22.41 | 1,000,400 | — | — |
| 2017-08-31 | $22.19 | $22.19 | 1,278,700 | — | — |
| 2017-08-30 | $21.39 | $21.39 | 432,500 | — | — |
| 2017-08-29 | $21.14 | $21.14 | 590,400 | — | — |
| 2017-08-28 | $20.95 | $20.95 | 1,038,100 | — | — |
| 2017-08-25 | $20.96 | $20.96 | 541,200 | — | — |
| 2017-08-24 | $20.90 | $20.90 | 520,500 | — | — |
| 2017-08-23 | $20.72 | $20.72 | 658,300 | — | — |
| 2017-08-22 | $21.00 | $21.00 | 697,200 | — | — |
| 2017-08-21 | $20.31 | $20.31 | 507,400 | — | — |
| 2017-08-18 | $20.38 | $20.38 | 742,700 | — | — |
| 2017-08-17 | $20.83 | $20.83 | 898,900 | — | — |
| 2017-08-16 | $21.41 | $21.41 | 730,300 | — | — |
| 2017-08-15 | $21.20 | $21.20 | 838,000 | — | — |
| 2017-08-14 | $21.32 | $21.32 | 1,129,100 | — | — |
| 2017-08-11 | $20.74 | $20.74 | 899,000 | — | — |
| 2017-08-10 | $20.88 | $20.88 | 1,228,100 | — | — |
| 2017-08-09 | $20.67 | $20.67 | 955,000 | — | — |
| 2017-08-08 | $20.41 | $20.41 | 729,600 | — | — |
| 2017-08-07 | $20.93 | $20.93 | 1,588,100 | — | — |
| 2017-08-04 | $20.52 | $20.52 | 1,021,100 | — | — |
| 2017-08-03 | $20.31 | $20.31 | 921,400 | — | — |
| 2017-08-02 | $20.31 | $20.31 | 597,200 | — | — |
| 2017-08-01 | $20.36 | $20.36 | 1,304,400 | — | — |
| 2017-07-31 | $20.16 | $20.16 | 1,035,700 | — | — |
| 2017-07-28 | $20.14 | $20.14 | 1,304,400 | — | — |
| 2017-07-27 | $20.74 | $20.74 | 2,662,900 | — | — |
| 2017-07-26 | $21.31 | $21.31 | 1,511,900 | — | — |
| 2017-07-25 | $21.66 | $21.66 | 1,972,200 | — | — |
| 2017-07-24 | $21.11 | $21.11 | 1,177,000 | — | — |
| 2017-07-21 | $20.50 | $20.50 | 694,700 | — | — |
| 2017-07-20 | $20.65 | $20.65 | 461,700 | — | — |
| 2017-07-19 | $20.73 | $20.73 | 620,800 | — | — |
| 2017-07-18 | $20.58 | $20.58 | 742,300 | — | — |
| 2017-07-17 | $20.26 | $20.26 | 606,100 | — | — |
| 2017-07-14 | $20.75 | $20.75 | 473,800 | — | — |
| 2017-07-13 | $20.83 | $20.83 | 461,000 | — | — |
| 2017-07-12 | $20.89 | $20.89 | 854,500 | — | — |
| 2017-07-11 | $20.81 | $20.81 | 994,100 | — | — |
| 2017-07-10 | $20.78 | $20.78 | 659,500 | — | — |
| 2017-07-07 | $21.14 | $21.14 | 1,728,300 | — | — |
| 2017-07-06 | $20.66 | $20.66 | 704,000 | — | — |
| 2017-07-05 | $20.95 | $20.95 | 674,800 | — | — |
| 2017-07-03 | $21.15 | $21.15 | 285,600 | — | — |
| 2017-06-30 | $21.40 | $21.40 | 655,200 | — | — |
| 2017-06-29 | $21.40 | $21.40 | 649,000 | — | — |
| 2017-06-28 | $21.56 | $21.56 | 788,100 | — | — |
| 2017-06-27 | $21.53 | $21.53 | 2,728,000 | — | — |
| 2017-06-26 | $22.03 | $22.03 | 1,398,600 | — | — |
| 2017-06-23 | $21.76 | $21.76 | 3,385,800 | — | — |
| 2017-06-22 | $21.50 | $21.50 | 1,355,800 | — | — |
| 2017-06-21 | $20.70 | $20.70 | 1,186,600 | — | — |
| 2017-06-20 | $21.38 | $21.38 | 744,500 | — | — |
| 2017-06-19 | $21.54 | $21.54 | 928,600 | — | — |
| 2017-06-16 | $21.43 | $21.43 | 1,471,300 | — | — |
| 2017-06-15 | $21.51 | $21.51 | 1,219,300 | — | — |
| 2017-06-14 | $21.70 | $21.70 | 1,239,100 | — | — |
| 2017-06-13 | $21.90 | $21.90 | 1,451,300 | — | — |
| 2017-06-12 | $21.25 | $21.25 | 1,331,600 | — | — |
| 2017-06-09 | $21.43 | $21.43 | 1,578,900 | — | — |
| 2017-06-08 | $21.53 | $21.53 | 2,788,700 | — | — |
| 2017-06-07 | $20.31 | $20.31 | 1,672,700 | — | — |
| 2017-06-06 | $20.01 | $20.01 | 2,155,500 | — | — |
| 2017-06-05 | $19.40 | $19.40 | 998,400 | — | — |
| 2017-06-02 | $19.37 | $19.37 | 800,000 | — | — |
| 2017-06-01 | $19.61 | $19.61 | 1,011,900 | — | — |
| 2017-05-31 | $19.33 | $19.33 | 1,470,700 | — | — |
| 2017-05-30 | $19.65 | $19.65 | 937,300 | — | — |
| 2017-05-26 | $19.92 | $19.92 | 773,000 | — | — |
| 2017-05-25 | $19.81 | $19.81 | 949,200 | — | — |
| 2017-05-24 | $19.49 | $19.49 | 713,800 | — | — |
| 2017-05-23 | $19.57 | $19.57 | 628,200 | — | — |
| 2017-05-22 | $19.67 | $19.67 | 1,236,700 | — | — |
| 2017-05-19 | $19.36 | $19.36 | 1,142,700 | — | — |
| 2017-05-18 | $19.12 | $19.12 | 1,992,200 | — | — |
| 2017-05-17 | $18.88 | $18.88 | 1,402,000 | — | — |
| 2017-05-16 | $19.55 | $19.55 | 1,230,700 | — | — |
| 2017-05-15 | $18.99 | $18.99 | 1,121,000 | — | — |
| 2017-05-12 | $18.92 | $18.92 | 1,576,900 | — | — |
| 2017-05-11 | $18.70 | $18.70 | 1,185,700 | — | — |
| 2017-05-10 | $19.25 | $19.25 | 1,947,200 | — | — |
| 2017-05-09 | $18.71 | $18.71 | 816,400 | — | — |
| 2017-05-08 | $18.63 | $18.63 | 684,100 | — | — |
| 2017-05-05 | $18.86 | $18.86 | 1,344,000 | — | — |
| 2017-05-04 | $18.68 | $18.68 | 776,700 | — | — |
| 2017-05-03 | $18.94 | $18.94 | 1,138,600 | — | — |
| 2017-05-02 | $18.51 | $18.51 | 1,262,300 | — | — |
| 2017-05-01 | $18.32 | $18.32 | 871,000 | — | — |
| 2017-04-28 | $18.48 | $18.48 | 1,892,100 | — | — |
| 2017-04-27 | $18.81 | $18.81 | 3,815,700 | — | — |
| 2017-04-26 | $18.96 | $18.96 | 1,749,200 | — | — |
| 2017-04-25 | $18.75 | $18.75 | 1,155,700 | — | — |
| 2017-04-24 | $18.66 | $18.66 | 762,700 | — | — |
| 2017-04-21 | $18.64 | $18.64 | 902,900 | — | — |
| 2017-04-20 | $18.50 | $18.50 | 1,315,300 | — | — |
| 2017-04-19 | $18.66 | $18.66 | 1,683,900 | — | — |
| 2017-04-18 | $18.82 | $18.82 | 729,300 | — | — |
| 2017-04-17 | $18.73 | $18.73 | 1,032,100 | — | — |
| 2017-04-13 | $18.32 | $18.32 | 897,200 | — | — |
| 2017-04-12 | $18.76 | $18.76 | 1,352,300 | — | — |
| 2017-04-11 | $18.91 | $18.91 | 1,236,300 | — | — |
| 2017-04-10 | $18.46 | $18.46 | 1,545,400 | — | — |
| 2017-04-07 | $18.55 | $18.55 | 2,056,300 | — | — |
| 2017-04-06 | $18.54 | $18.54 | 2,200,900 | — | — |
| 2017-04-05 | $18.11 | $18.11 | 1,573,800 | — | — |
| 2017-04-04 | $18.59 | $18.59 | 1,407,600 | — | — |
| 2017-04-03 | $18.45 | $18.45 | 1,717,100 | — | — |
| 2017-03-31 | $18.43 | $18.43 | 3,617,400 | — | — |
| 2017-03-30 | $18.47 | $18.47 | 2,959,700 | — | — |
| 2017-03-29 | $18.50 | $18.50 | 4,030,200 | — | — |
| 2017-03-28 | $18.39 | $18.39 | 4,631,600 | — | — |
| 2017-03-27 | $18.33 | $18.33 | 4,282,000 | — | — |
| 2017-03-24 | $17.68 | $17.68 | 14,660,600 | — | — |
| 2017-03-23 | $17.18 | $17.18 | 8,807,300 | — | — |
| 2017-03-22 | $15.39 | $15.39 | 950,000 | — | — |
| 2017-03-21 | $15.67 | $15.67 | 775,700 | — | — |
| 2017-03-20 | $15.78 | $15.78 | 793,800 | — | — |
| 2017-03-17 | $15.82 | $15.82 | 1,508,600 | — | — |
| 2017-03-16 | $15.45 | $15.45 | 880,000 | — | — |
| 2017-03-15 | $15.25 | $15.25 | 920,200 | — | — |
| 2017-03-14 | $15.13 | $15.13 | 861,500 | — | — |
| 2017-03-13 | $15.20 | $15.20 | 850,200 | — | — |
| 2017-03-10 | $14.94 | $14.94 | 870,500 | — | — |
| 2017-03-09 | $14.59 | $14.59 | 1,090,500 | — | — |
| 2017-03-08 | $14.52 | $14.52 | 1,402,100 | — | — |
| 2017-03-07 | $14.47 | $14.47 | 1,166,600 | — | — |
| 2017-03-06 | $14.77 | $14.77 | 1,038,200 | — | — |
| 2017-03-03 | $14.70 | $14.70 | 857,700 | — | — |
| 2017-03-02 | $14.55 | $14.55 | 717,900 | — | — |
| 2017-03-01 | $14.63 | $14.63 | 905,400 | — | — |
| 2017-02-28 | $14.47 | $14.47 | 1,271,800 | — | — |
| 2017-02-27 | $14.47 | $14.47 | 1,403,200 | — | — |
| 2017-02-24 | $14.22 | $14.22 | 1,205,700 | — | — |
| 2017-02-23 | $14.13 | $14.13 | 840,500 | — | — |
| 2017-02-22 | $14.31 | $14.31 | 900,900 | — | — |
| 2017-02-21 | $14.17 | $14.17 | 823,200 | — | — |
| 2017-02-17 | $14.04 | $14.04 | 1,200,100 | — | — |
| 2017-02-16 | $14.30 | $14.30 | 913,200 | — | — |
| 2017-02-15 | $14.41 | $14.41 | 1,706,400 | — | — |
| 2017-02-14 | $13.79 | $13.79 | 651,800 | — | — |
| 2017-02-13 | $13.77 | $13.77 | 770,600 | — | — |
| 2017-02-10 | $13.97 | $13.97 | 956,900 | — | — |
| 2017-02-09 | $14.24 | $14.24 | 784,000 | — | — |
| 2017-02-08 | $14.02 | $14.02 | 649,800 | — | — |
| 2017-02-07 | $14.02 | $14.02 | 1,478,400 | — | — |
| 2017-02-06 | $13.60 | $13.60 | 1,626,000 | — | — |
| 2017-02-03 | $14.13 | $14.13 | 1,078,700 | — | — |
| 2017-02-02 | $14.33 | $14.33 | 3,273,800 | — | — |
| 2017-02-01 | $13.62 | $13.62 | 1,052,400 | — | — |
| 2017-01-31 | $13.78 | $13.78 | 1,018,100 | — | — |
| 2017-01-30 | $13.84 | $13.84 | 735,600 | — | — |
| 2017-01-27 | $13.98 | $13.98 | 2,035,700 | — | — |
| 2017-01-26 | $13.66 | $13.66 | 359,100 | — | — |
| 2017-01-25 | $13.96 | $13.96 | 719,500 | — | — |
| 2017-01-24 | $13.89 | $13.89 | 862,000 | — | — |
| 2017-01-23 | $13.70 | $13.70 | 1,059,000 | — | — |
| 2017-01-20 | $13.42 | $13.42 | 1,541,600 | — | — |
| 2017-01-19 | $13.06 | $13.06 | 626,600 | — | — |
| 2017-01-18 | $13.14 | $13.14 | 593,300 | — | — |
| 2017-01-17 | $13.24 | $13.24 | 636,900 | — | — |
| 2017-01-13 | $13.35 | $13.35 | 554,000 | — | — |
| 2017-01-12 | $13.45 | $13.45 | 929,100 | — | — |
| 2017-01-11 | $13.36 | $13.36 | 929,300 | — | — |
| 2017-01-10 | $13.29 | $13.29 | 1,322,200 | — | — |
| 2017-01-09 | $13.26 | $13.26 | 3,377,900 | — | — |
| 2017-01-06 | $13.74 | $13.74 | 2,306,300 | — | — |
| 2017-01-05 | $14.38 | $14.38 | 2,506,400 | — | — |
| 2017-01-04 | $14.66 | $14.66 | 1,337,600 | — | — |
| 2017-01-03 | $14.10 | $14.10 | 1,071,200 | — | — |