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
- 1993-11-02 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 | $23.01 | $27.60 | 2,183,200 | — | — |
| 2017-12-28 | $22.66 | $27.18 | 1,188,800 | — | — |
| 2017-12-27 | $22.95 | $27.53 | 1,154,900 | — | — |
| 2017-12-26 | $22.98 | $27.56 | 2,081,700 | — | — |
| 2017-12-22 | $22.59 | $27.09 | 3,281,500 | — | — |
| 2017-12-21 | $22.97 | $27.55 | 3,865,100 | — | — |
| 2017-12-20 | $22.30 | $26.75 | 2,822,600 | — | — |
| 2017-12-19 | $21.48 | $25.76 | 2,716,600 | — | — |
| 2017-12-18 | $21.01 | $25.20 | 2,537,500 | — | — |
| 2017-12-15 | $20.59 | $24.70 | 5,736,200 | — | — |
| 2017-12-14 | $20.62 | $24.73 | 2,668,500 | — | — |
| 2017-12-13 | $21.31 | $25.56 | 2,884,300 | — | — |
| 2017-12-12 | $21.92 | $26.29 | 2,671,100 | — | — |
| 2017-12-11 | $22.29 | $26.73 | 2,611,300 | — | — |
| 2017-12-08 | $21.62 | $25.93 | 3,495,900 | — | — |
| 2017-12-07 | $21.57 | $25.87 | 3,741,000 | — | — |
| 2017-12-06 | $21.00 | $25.19 | 2,454,800 | — | — |
| 2017-12-05 | $21.26 | $25.47 | 2,410,600 | — | — |
| 2017-12-04 | $21.84 | $26.17 | 4,690,400 | — | — |
| 2017-12-01 | $21.98 | $26.34 | 4,720,200 | — | — |
| 2017-11-30 | $21.59 | $25.87 | 4,468,000 | — | — |
| 2017-11-29 | $20.49 | $24.55 | 2,530,000 | — | — |
| 2017-11-28 | $20.09 | $24.07 | 3,291,400 | — | — |
| 2017-11-27 | $19.87 | $23.81 | 2,225,400 | — | — |
| 2017-11-24 | $20.49 | $24.55 | 1,020,100 | — | — |
| 2017-11-22 | $20.46 | $24.52 | 2,335,500 | — | — |
| 2017-11-21 | $20.08 | $24.06 | 2,750,600 | — | — |
| 2017-11-20 | $20.26 | $24.28 | 2,789,900 | — | — |
| 2017-11-17 | $20.02 | $23.99 | 2,179,300 | — | — |
| 2017-11-16 | $19.63 | $23.52 | 2,875,800 | — | — |
| 2017-11-15 | $19.74 | $23.65 | 3,701,400 | — | — |
| 2017-11-14 | $19.92 | $23.87 | 2,992,400 | — | — |
| 2017-11-13 | $20.58 | $24.66 | 2,340,900 | — | — |
| 2017-11-10 | $20.84 | $24.97 | 2,419,000 | — | — |
| 2017-11-09 | $20.88 | $25.02 | 3,274,900 | — | — |
| 2017-11-08 | $20.68 | $24.78 | 3,256,700 | — | — |
| 2017-11-07 | $20.83 | $24.96 | 3,834,200 | — | — |
| 2017-11-06 | $21.02 | $25.19 | 5,592,700 | — | — |
| 2017-11-03 | $20.26 | $24.28 | 3,599,700 | — | — |
| 2017-11-02 | $19.93 | $23.88 | 2,810,700 | — | — |
| 2017-11-01 | $19.95 | $23.91 | 4,212,500 | — | — |
| 2017-10-31 | $19.78 | $23.70 | 4,574,400 | — | — |
| 2017-10-30 | $19.75 | $23.67 | 4,992,800 | — | — |
| 2017-10-27 | $19.76 | $23.68 | 6,017,800 | — | — |
| 2017-10-26 | $19.09 | $22.87 | 8,165,000 | — | — |
| 2017-10-25 | $17.97 | $21.53 | 6,236,800 | — | — |
| 2017-10-24 | $18.33 | $21.96 | 5,615,400 | — | — |
| 2017-10-23 | $18.52 | $22.19 | 3,324,800 | — | — |
| 2017-10-20 | $18.92 | $22.67 | 3,112,400 | — | — |
| 2017-10-19 | $18.93 | $22.68 | 5,092,400 | — | — |
| 2017-10-18 | $19.52 | $23.39 | 4,161,800 | — | — |
| 2017-10-17 | $20.23 | $24.24 | 3,980,800 | — | — |
| 2017-10-16 | $20.42 | $24.47 | 2,374,300 | — | — |
| 2017-10-13 | $20.49 | $24.55 | 3,973,900 | — | — |
| 2017-10-12 | $20.53 | $24.60 | 3,974,400 | — | — |
| 2017-10-11 | $21.31 | $25.53 | 3,324,200 | — | — |
| 2017-10-10 | $20.95 | $25.10 | 2,404,000 | — | — |
| 2017-10-09 | $21.04 | $25.21 | 2,495,500 | — | — |
| 2017-10-06 | $20.75 | $24.86 | 3,300,700 | — | — |
| 2017-10-05 | $21.30 | $25.52 | 4,148,100 | — | — |
| 2017-10-04 | $20.81 | $24.94 | 3,814,300 | — | — |
| 2017-10-03 | $20.76 | $24.88 | 5,569,400 | — | — |
| 2017-10-02 | $20.83 | $24.96 | 3,859,800 | — | — |
| 2017-09-29 | $20.94 | $25.09 | 5,048,700 | — | — |
| 2017-09-28 | $20.84 | $24.97 | 4,110,600 | — | — |
| 2017-09-27 | $20.77 | $24.89 | 4,372,600 | — | — |
| 2017-09-26 | $20.52 | $24.59 | 3,907,100 | — | — |
| 2017-09-25 | $20.47 | $24.53 | 6,001,400 | — | — |
| 2017-09-22 | $19.53 | $23.40 | 2,815,900 | — | — |
| 2017-09-21 | $19.36 | $23.20 | 3,382,800 | — | — |
| 2017-09-20 | $19.49 | $23.35 | 5,453,900 | — | — |
| 2017-09-19 | $18.68 | $22.38 | 4,105,900 | — | — |
| 2017-09-18 | $18.71 | $22.42 | 5,580,000 | — | — |
| 2017-09-15 | $18.66 | $22.36 | 11,951,300 | — | — |
| 2017-09-14 | $18.45 | $22.11 | 5,117,600 | — | — |
| 2017-09-13 | $18.14 | $21.74 | 5,678,800 | — | — |
| 2017-09-12 | $17.86 | $21.40 | 4,354,600 | — | — |
| 2017-09-11 | $17.57 | $21.05 | 4,079,800 | — | — |
| 2017-09-08 | $17.00 | $20.37 | 2,589,100 | — | — |
| 2017-09-07 | $17.47 | $20.93 | 3,959,500 | — | — |
| 2017-09-06 | $17.41 | $20.86 | 5,786,500 | — | — |
| 2017-09-05 | $17.00 | $20.35 | 6,330,200 | — | — |
| 2017-09-01 | $15.94 | $19.08 | 2,782,000 | — | — |
| 2017-08-31 | $15.97 | $19.11 | 2,877,300 | — | — |
| 2017-08-30 | $15.80 | $18.91 | 4,763,900 | — | — |
| 2017-08-29 | $15.69 | $18.78 | 3,643,800 | — | — |
| 2017-08-28 | $15.61 | $18.68 | 3,955,400 | — | — |
| 2017-08-25 | $15.85 | $18.97 | 3,699,300 | — | — |
| 2017-08-24 | $15.26 | $18.26 | 2,959,900 | — | — |
| 2017-08-23 | $15.63 | $18.71 | 3,024,100 | — | — |
| 2017-08-22 | $15.41 | $18.44 | 2,559,900 | — | — |
| 2017-08-21 | $15.40 | $18.43 | 2,264,200 | — | — |
| 2017-08-18 | $15.63 | $18.71 | 5,556,800 | — | — |
| 2017-08-17 | $15.44 | $18.48 | 5,851,700 | — | — |
| 2017-08-16 | $15.53 | $18.59 | 5,615,900 | — | — |
| 2017-08-15 | $16.25 | $19.45 | 4,062,600 | — | — |
| 2017-08-14 | $16.64 | $19.92 | 2,479,100 | — | — |
| 2017-08-11 | $16.83 | $20.14 | 3,615,500 | — | — |
| 2017-08-10 | $16.87 | $20.19 | 5,009,100 | — | — |
| 2017-08-09 | $17.29 | $20.69 | 4,223,600 | — | — |
| 2017-08-08 | $17.79 | $21.29 | 3,880,200 | — | — |
| 2017-08-07 | $18.32 | $21.93 | 4,611,700 | — | — |
| 2017-08-04 | $19.09 | $22.85 | 3,405,300 | — | — |
| 2017-08-03 | $19.22 | $23.00 | 3,524,300 | — | — |
| 2017-08-02 | $19.68 | $23.55 | 4,652,500 | — | — |
| 2017-08-01 | $19.27 | $23.06 | 4,886,800 | — | — |
| 2017-07-31 | $19.34 | $23.15 | 4,177,900 | — | — |
| 2017-07-28 | $19.51 | $23.35 | 4,070,300 | — | — |
| 2017-07-27 | $19.43 | $23.25 | 7,666,700 | — | — |
| 2017-07-26 | $19.75 | $23.64 | 4,769,800 | — | — |
| 2017-07-25 | $19.74 | $23.63 | 4,864,200 | — | — |
| 2017-07-24 | $19.18 | $22.96 | 6,410,500 | — | — |
| 2017-07-21 | $19.75 | $23.64 | 5,547,800 | — | — |
| 2017-07-20 | $20.78 | $24.87 | 3,979,100 | — | — |
| 2017-07-19 | $21.51 | $25.74 | 6,940,400 | — | — |
| 2017-07-18 | $20.23 | $24.21 | 3,871,200 | — | — |
| 2017-07-17 | $20.11 | $24.07 | 3,367,700 | — | — |
| 2017-07-14 | $20.47 | $24.50 | 3,881,000 | — | — |
| 2017-07-13 | $20.43 | $24.45 | 3,269,300 | — | — |
| 2017-07-12 | $20.01 | $23.95 | 2,823,700 | — | — |
| 2017-07-11 | $20.28 | $24.27 | 3,409,900 | — | — |
| 2017-07-10 | $20.02 | $23.96 | 4,091,500 | — | — |
| 2017-07-07 | $19.78 | $23.67 | 2,580,900 | — | — |
| 2017-07-06 | $19.68 | $23.55 | 3,110,600 | — | — |
| 2017-07-05 | $20.22 | $24.20 | 3,808,700 | — | — |
| 2017-07-03 | $20.88 | $24.99 | 2,374,600 | — | — |
| 2017-06-30 | $20.19 | $24.16 | 3,443,500 | — | — |
| 2017-06-29 | $20.12 | $24.08 | 3,901,400 | — | — |
| 2017-06-28 | $20.02 | $23.96 | 3,592,800 | — | — |
| 2017-06-27 | $19.93 | $23.85 | 3,708,400 | — | — |
| 2017-06-26 | $19.79 | $23.69 | 2,289,500 | — | — |
| 2017-06-23 | $19.65 | $23.52 | 6,555,100 | — | — |
| 2017-06-22 | $19.52 | $23.36 | 4,138,400 | — | — |
| 2017-06-21 | $19.45 | $23.28 | 5,428,300 | — | — |
| 2017-06-20 | $19.72 | $23.60 | 5,576,900 | — | — |
| 2017-06-19 | $20.40 | $24.42 | 5,307,700 | — | — |
| 2017-06-16 | $20.41 | $24.43 | 6,182,300 | — | — |
| 2017-06-15 | $19.97 | $23.90 | 4,049,300 | — | — |
| 2017-06-14 | $20.22 | $24.20 | 5,935,900 | — | — |
| 2017-06-13 | $21.37 | $25.58 | 3,395,800 | — | — |
| 2017-06-12 | $20.75 | $24.83 | 5,993,900 | — | — |
| 2017-06-09 | $20.63 | $24.69 | 5,722,500 | — | — |
| 2017-06-08 | $19.89 | $23.81 | 4,588,000 | — | — |
| 2017-06-07 | $19.47 | $23.30 | 7,534,600 | — | — |
| 2017-06-06 | $21.53 | $25.77 | 4,327,800 | — | — |
| 2017-06-05 | $21.43 | $25.62 | 4,765,100 | — | — |
| 2017-06-02 | $21.19 | $25.34 | 4,763,500 | — | — |
| 2017-06-01 | $21.73 | $25.98 | 4,824,200 | — | — |
| 2017-05-31 | $21.32 | $25.49 | 6,044,900 | — | — |
| 2017-05-30 | $21.23 | $25.39 | 3,726,700 | — | — |
| 2017-05-26 | $21.52 | $25.73 | 5,208,700 | — | — |
| 2017-05-25 | $20.99 | $25.10 | 5,700,500 | — | — |
| 2017-05-24 | $22.06 | $26.38 | 4,168,100 | — | — |
| 2017-05-23 | $21.98 | $26.28 | 3,647,800 | — | — |
| 2017-05-22 | $22.47 | $26.87 | 3,631,500 | — | — |
| 2017-05-19 | $22.82 | $27.29 | 6,072,200 | — | — |
| 2017-05-18 | $22.08 | $26.40 | 5,913,100 | — | — |
| 2017-05-17 | $21.62 | $25.85 | 6,691,600 | — | — |
| 2017-05-16 | $21.81 | $26.08 | 3,337,800 | — | — |
| 2017-05-15 | $21.71 | $25.96 | 6,385,200 | — | — |
| 2017-05-12 | $20.76 | $24.82 | 3,287,200 | — | — |
| 2017-05-11 | $21.24 | $25.40 | 3,133,600 | — | — |
| 2017-05-10 | $21.69 | $25.94 | 4,910,100 | — | — |
| 2017-05-09 | $21.27 | $25.43 | 3,306,000 | — | — |
| 2017-05-08 | $21.53 | $25.74 | 4,185,300 | — | — |
| 2017-05-05 | $21.77 | $26.03 | 5,055,800 | — | — |
| 2017-05-04 | $20.69 | $24.74 | 7,563,100 | — | — |
| 2017-05-03 | $21.59 | $25.82 | 4,117,700 | — | — |
| 2017-05-02 | $21.59 | $25.82 | 3,324,700 | — | — |
| 2017-05-01 | $21.95 | $26.25 | 5,511,900 | — | — |
| 2017-04-28 | $21.65 | $25.89 | 5,901,200 | — | — |
| 2017-04-27 | $21.93 | $26.22 | 15,648,200 | — | — |
| 2017-04-26 | $23.00 | $27.50 | 8,441,100 | — | — |
| 2017-04-25 | $22.61 | $27.04 | 3,980,000 | — | — |
| 2017-04-24 | $22.33 | $26.70 | 3,009,600 | — | — |
| 2017-04-21 | $22.49 | $26.89 | 6,173,600 | — | — |
| 2017-04-20 | $22.45 | $26.84 | 3,190,600 | — | — |
| 2017-04-19 | $22.72 | $27.17 | 3,191,000 | — | — |
| 2017-04-18 | $23.39 | $27.97 | 3,869,300 | — | — |
| 2017-04-17 | $23.66 | $28.29 | 2,849,700 | — | — |
| 2017-04-13 | $23.80 | $28.46 | 4,496,400 | — | — |
| 2017-04-12 | $24.95 | $29.83 | 3,134,400 | — | — |
| 2017-04-11 | $25.61 | $30.62 | 2,540,900 | — | — |
| 2017-04-10 | $25.54 | $30.54 | 2,465,600 | — | — |
| 2017-04-07 | $24.84 | $29.70 | 2,461,600 | — | — |
| 2017-04-06 | $25.29 | $30.24 | 3,361,600 | — | — |
| 2017-04-05 | $24.66 | $29.49 | 6,665,300 | — | — |
| 2017-04-04 | $24.35 | $29.12 | 3,696,300 | — | — |
| 2017-04-03 | $24.16 | $28.89 | 3,449,100 | — | — |
| 2017-03-31 | $24.27 | $29.02 | 3,470,100 | — | — |
| 2017-03-30 | $24.29 | $29.04 | 3,782,400 | — | — |
| 2017-03-29 | $23.91 | $28.59 | 3,454,100 | — | — |
| 2017-03-28 | $23.45 | $28.04 | 5,622,300 | — | — |
| 2017-03-27 | $23.06 | $27.57 | 5,889,500 | — | — |
| 2017-03-24 | $23.99 | $28.69 | 3,700,100 | — | — |
| 2017-03-23 | $24.49 | $29.28 | 3,760,800 | — | — |
| 2017-03-22 | $24.57 | $29.38 | 4,556,300 | — | — |
| 2017-03-21 | $24.91 | $29.79 | 2,945,800 | — | — |
| 2017-03-20 | $25.37 | $30.34 | 2,601,900 | — | — |
| 2017-03-17 | $25.68 | $30.71 | 3,698,200 | — | — |
| 2017-03-16 | $26.01 | $31.10 | 2,325,700 | — | — |
| 2017-03-15 | $26.21 | $31.34 | 5,036,000 | — | — |
| 2017-03-14 | $25.01 | $29.91 | 4,100,000 | — | — |
| 2017-03-13 | $25.54 | $30.54 | 2,440,700 | — | — |
| 2017-03-10 | $25.24 | $30.18 | 2,714,600 | — | — |
| 2017-03-09 | $25.19 | $30.12 | 5,278,000 | — | — |
| 2017-03-08 | $25.43 | $30.41 | 6,892,100 | — | — |
| 2017-03-07 | $26.81 | $32.06 | 2,561,000 | — | — |
| 2017-03-06 | $27.67 | $33.09 | 2,760,000 | — | — |
| 2017-03-03 | $27.82 | $33.24 | 2,142,300 | — | — |
| 2017-03-02 | $27.65 | $33.04 | 2,197,900 | — | — |
| 2017-03-01 | $28.38 | $33.91 | 3,185,200 | — | — |
| 2017-02-28 | $27.62 | $33.00 | 3,926,900 | — | — |
| 2017-02-27 | $27.90 | $33.34 | 4,309,000 | — | — |
| 2017-02-24 | $26.69 | $31.89 | 3,326,900 | — | — |
| 2017-02-23 | $27.57 | $32.94 | 4,254,600 | — | — |
| 2017-02-22 | $27.06 | $32.33 | 2,521,000 | — | — |
| 2017-02-21 | $27.66 | $33.05 | 2,966,000 | — | — |
| 2017-02-17 | $27.43 | $32.78 | 3,275,200 | — | — |
| 2017-02-16 | $27.76 | $33.17 | 2,746,400 | — | — |
| 2017-02-15 | $28.55 | $34.11 | 3,155,600 | — | — |
| 2017-02-14 | $29.47 | $35.21 | 6,629,000 | — | — |
| 2017-02-13 | $28.62 | $34.20 | 3,564,800 | — | — |
| 2017-02-10 | $27.89 | $33.32 | 3,633,900 | — | — |
| 2017-02-09 | $27.84 | $33.27 | 5,280,700 | — | — |
| 2017-02-08 | $27.29 | $32.61 | 7,747,100 | — | — |
| 2017-02-07 | $27.07 | $32.35 | 3,455,000 | — | — |
| 2017-02-06 | $27.84 | $33.27 | 3,013,500 | — | — |
| 2017-02-03 | $28.27 | $33.78 | 3,409,000 | — | — |
| 2017-02-02 | $27.75 | $33.16 | 3,532,300 | — | — |
| 2017-02-01 | $28.44 | $33.98 | 4,312,000 | — | — |
| 2017-01-31 | $28.04 | $33.50 | 4,137,600 | — | — |
| 2017-01-30 | $27.40 | $32.74 | 4,048,700 | — | — |
| 2017-01-27 | $28.32 | $33.84 | 3,285,800 | — | — |
| 2017-01-26 | $28.28 | $33.79 | 5,071,700 | — | — |
| 2017-01-25 | $28.53 | $34.09 | 24,347,000 | — | — |
| 2017-01-24 | $27.00 | $32.26 | 5,462,000 | — | — |
| 2017-01-23 | $26.42 | $31.57 | 2,728,300 | — | — |
| 2017-01-20 | $27.58 | $32.95 | 2,058,700 | — | — |
| 2017-01-19 | $27.50 | $32.86 | 1,881,400 | — | — |
| 2017-01-18 | $27.51 | $32.87 | 2,818,000 | — | — |
| 2017-01-17 | $27.92 | $33.36 | 1,661,100 | — | — |
| 2017-01-13 | $27.53 | $32.89 | 2,700,100 | — | — |
| 2017-01-12 | $28.32 | $33.84 | 3,368,600 | — | — |
| 2017-01-11 | $28.22 | $33.72 | 3,769,900 | — | — |
| 2017-01-10 | $28.26 | $33.77 | 3,574,300 | — | — |
| 2017-01-09 | $28.08 | $33.55 | 2,652,000 | — | — |
| 2017-01-06 | $28.71 | $34.30 | 3,153,500 | — | — |
| 2017-01-05 | $28.71 | $34.30 | 3,238,500 | — | — |
| 2017-01-04 | $28.38 | $33.91 | 5,803,300 | — | — |
| 2017-01-03 | $27.71 | $33.11 | 3,721,600 | — | — |