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
- 1992-10-30 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 | $20.61 | $22.13 | 798,500 | — | — |
| 2017-12-28 | $21.11 | $22.67 | 726,900 | — | — |
| 2017-12-27 | $20.98 | $22.53 | 1,621,800 | — | — |
| 2017-12-26 | $21.35 | $22.92 | 914,500 | — | — |
| 2017-12-22 | $21.37 | $22.95 | 2,872,000 | — | — |
| 2017-12-21 | $22.11 | $23.74 | 661,500 | — | — |
| 2017-12-20 | $22.19 | $23.83 | 1,856,800 | — | — |
| 2017-12-19 | $21.51 | $23.10 | 1,108,600 | — | — |
| 2017-12-18 | $21.84 | $23.45 | 1,079,500 | — | — |
| 2017-12-15 | $21.57 | $23.16 | 2,219,400 | — | — |
| 2017-12-14 | $21.45 | $23.03 | 1,307,600 | — | — |
| 2017-12-13 | $22.02 | $23.64 | 1,342,900 | — | — |
| 2017-12-12 | $22.51 | $24.17 | 1,625,000 | — | — |
| 2017-12-11 | $22.44 | $24.09 | 1,395,800 | — | — |
| 2017-12-08 | $22.23 | $23.87 | 748,800 | — | — |
| 2017-12-07 | $21.99 | $23.61 | 1,431,400 | — | — |
| 2017-12-06 | $22.00 | $23.62 | 1,114,600 | — | — |
| 2017-12-05 | $21.85 | $23.46 | 1,782,500 | — | — |
| 2017-12-04 | $21.81 | $23.42 | 2,247,400 | — | — |
| 2017-12-01 | $21.42 | $23.00 | 2,590,100 | — | — |
| 2017-11-30 | $20.49 | $22.00 | 2,294,700 | — | — |
| 2017-11-29 | $21.09 | $22.64 | 850,600 | — | — |
| 2017-11-28 | $20.96 | $22.51 | 4,566,000 | — | — |
| 2017-11-27 | $20.64 | $22.16 | 726,500 | — | — |
| 2017-11-24 | $20.89 | $22.43 | 333,000 | — | — |
| 2017-11-22 | $20.78 | $22.31 | 644,300 | — | — |
| 2017-11-21 | $21.02 | $22.57 | 955,000 | — | — |
| 2017-11-20 | $21.01 | $22.56 | 779,500 | — | — |
| 2017-11-17 | $20.87 | $22.41 | 991,500 | — | — |
| 2017-11-16 | $20.78 | $22.31 | 2,386,500 | — | — |
| 2017-11-15 | $20.74 | $22.27 | 1,909,600 | — | — |
| 2017-11-14 | $19.87 | $21.33 | 793,400 | — | — |
| 2017-11-13 | $19.96 | $21.43 | 1,608,700 | — | — |
| 2017-11-10 | $19.67 | $21.12 | 1,237,600 | — | — |
| 2017-11-09 | $19.94 | $21.41 | 1,071,200 | — | — |
| 2017-11-08 | $20.05 | $21.53 | 1,033,800 | — | — |
| 2017-11-07 | $20.03 | $21.50 | 1,535,900 | — | — |
| 2017-11-06 | $20.21 | $21.70 | 1,675,100 | — | — |
| 2017-11-03 | $20.14 | $21.62 | 4,374,800 | — | — |
| 2017-11-02 | $21.22 | $22.78 | 2,525,800 | — | — |
| 2017-11-01 | $20.81 | $22.34 | 1,462,200 | — | — |
| 2017-10-31 | $20.96 | $22.50 | 1,305,300 | — | — |
| 2017-10-30 | $20.96 | $22.50 | 2,628,700 | — | — |
| 2017-10-27 | $21.19 | $22.75 | 2,407,700 | — | — |
| 2017-10-26 | $20.90 | $22.44 | 2,381,000 | — | — |
| 2017-10-25 | $20.29 | $21.78 | 1,429,700 | — | — |
| 2017-10-24 | $20.24 | $21.73 | 1,331,700 | — | — |
| 2017-10-23 | $19.86 | $21.32 | 1,483,400 | — | — |
| 2017-10-20 | $20.29 | $21.78 | 1,406,900 | — | — |
| 2017-10-19 | $20.47 | $21.98 | 1,722,000 | — | — |
| 2017-10-18 | $20.11 | $21.59 | 1,911,200 | — | — |
| 2017-10-17 | $19.89 | $21.35 | 2,043,800 | — | — |
| 2017-10-16 | $19.65 | $21.10 | 1,592,600 | — | — |
| 2017-10-13 | $19.38 | $20.81 | 2,027,500 | — | — |
| 2017-10-12 | $18.97 | $20.37 | 1,132,900 | — | — |
| 2017-10-11 | $18.83 | $20.22 | 1,294,500 | — | — |
| 2017-10-10 | $18.77 | $20.15 | 1,176,200 | — | — |
| 2017-10-09 | $18.55 | $19.91 | 1,051,400 | — | — |
| 2017-10-06 | $18.73 | $20.11 | 941,000 | — | — |
| 2017-10-05 | $18.85 | $20.24 | 632,400 | — | — |
| 2017-10-04 | $18.65 | $20.02 | 1,000,100 | — | — |
| 2017-10-03 | $18.80 | $20.18 | 1,184,600 | — | — |
| 2017-10-02 | $18.76 | $20.14 | 1,048,300 | — | — |
| 2017-09-29 | $18.69 | $20.06 | 1,164,100 | — | — |
| 2017-09-28 | $18.77 | $20.15 | 1,112,800 | — | — |
| 2017-09-27 | $18.65 | $20.02 | 1,920,700 | — | — |
| 2017-09-26 | $18.40 | $19.75 | 2,380,500 | — | — |
| 2017-09-25 | $17.73 | $19.03 | 1,259,200 | — | — |
| 2017-09-22 | $17.87 | $19.18 | 961,000 | — | — |
| 2017-09-21 | $17.60 | $18.89 | 878,600 | — | — |
| 2017-09-20 | $17.64 | $18.94 | 1,085,500 | — | — |
| 2017-09-19 | $17.46 | $18.74 | 1,012,800 | — | — |
| 2017-09-18 | $17.19 | $18.45 | 1,017,100 | — | — |
| 2017-09-15 | $17.30 | $18.57 | 2,708,200 | — | — |
| 2017-09-14 | $17.07 | $18.33 | 870,400 | — | — |
| 2017-09-13 | $17.11 | $18.37 | 1,049,400 | — | — |
| 2017-09-12 | $17.35 | $18.63 | 1,191,400 | — | — |
| 2017-09-11 | $16.92 | $18.16 | 1,783,700 | — | — |
| 2017-09-08 | $16.37 | $17.57 | 1,464,200 | — | — |
| 2017-09-07 | $16.12 | $17.31 | 2,415,300 | — | — |
| 2017-09-06 | $16.55 | $17.77 | 1,027,000 | — | — |
| 2017-09-05 | $16.71 | $17.94 | 1,921,200 | — | — |
| 2017-09-01 | $17.51 | $18.80 | 832,300 | — | — |
| 2017-08-31 | $17.50 | $18.79 | 1,241,000 | — | — |
| 2017-08-30 | $17.28 | $18.55 | 1,569,800 | — | — |
| 2017-08-29 | $16.93 | $18.18 | 1,121,200 | — | — |
| 2017-08-28 | $17.03 | $18.28 | 1,296,000 | — | — |
| 2017-08-25 | $17.35 | $18.63 | 745,000 | — | — |
| 2017-08-24 | $17.44 | $18.72 | 810,800 | — | — |
| 2017-08-23 | $17.53 | $18.82 | 1,153,300 | — | — |
| 2017-08-22 | $17.25 | $18.52 | 1,977,300 | — | — |
| 2017-08-21 | $16.46 | $17.67 | 1,206,100 | — | — |
| 2017-08-18 | $16.72 | $17.95 | 1,079,300 | — | — |
| 2017-08-17 | $16.90 | $18.14 | 714,800 | — | — |
| 2017-08-16 | $17.27 | $18.54 | 1,237,000 | — | — |
| 2017-08-15 | $17.19 | $18.45 | 925,200 | — | — |
| 2017-08-14 | $17.27 | $18.54 | 1,174,600 | — | — |
| 2017-08-11 | $17.09 | $18.34 | 921,300 | — | — |
| 2017-08-10 | $17.24 | $18.51 | 1,355,100 | — | — |
| 2017-08-09 | $17.76 | $19.06 | 1,255,600 | — | — |
| 2017-08-08 | $17.45 | $18.73 | 1,207,900 | — | — |
| 2017-08-07 | $17.68 | $18.98 | 1,319,900 | — | — |
| 2017-08-04 | $17.57 | $18.86 | 991,100 | — | — |
| 2017-08-03 | $17.42 | $18.70 | 853,400 | — | — |
| 2017-08-02 | $17.69 | $18.99 | 1,434,600 | — | — |
| 2017-08-01 | $17.82 | $19.13 | 2,280,500 | — | — |
| 2017-07-31 | $17.42 | $18.70 | 1,459,500 | — | — |
| 2017-07-28 | $17.28 | $18.55 | 938,300 | — | — |
| 2017-07-27 | $17.36 | $18.63 | 1,651,000 | — | — |
| 2017-07-26 | $17.40 | $18.68 | 1,709,800 | — | — |
| 2017-07-25 | $17.23 | $18.49 | 2,151,400 | — | — |
| 2017-07-24 | $17.39 | $18.67 | 1,592,900 | — | — |
| 2017-07-21 | $17.54 | $18.83 | 1,373,300 | — | — |
| 2017-07-20 | $17.36 | $18.63 | 1,607,600 | — | — |
| 2017-07-19 | $17.36 | $18.63 | 1,435,500 | — | — |
| 2017-07-18 | $17.44 | $18.72 | 630,200 | — | — |
| 2017-07-17 | $17.38 | $18.66 | 965,600 | — | — |
| 2017-07-14 | $17.40 | $18.68 | 770,200 | — | — |
| 2017-07-13 | $17.30 | $18.57 | 612,600 | — | — |
| 2017-07-12 | $17.27 | $18.54 | 1,031,200 | — | — |
| 2017-07-11 | $17.06 | $18.31 | 1,463,900 | — | — |
| 2017-07-10 | $17.05 | $18.30 | 968,300 | — | — |
| 2017-07-07 | $17.10 | $18.35 | 696,800 | — | — |
| 2017-07-06 | $16.99 | $18.24 | 835,100 | — | — |
| 2017-07-05 | $17.15 | $18.41 | 1,140,200 | — | — |
| 2017-07-03 | $17.05 | $18.30 | 1,090,600 | — | — |
| 2017-06-30 | $16.35 | $17.55 | 3,015,300 | — | — |
| 2017-06-29 | $16.31 | $17.51 | 3,259,500 | — | — |
| 2017-06-28 | $16.45 | $17.66 | 2,958,200 | — | — |
| 2017-06-27 | $16.35 | $17.55 | 1,722,800 | — | — |
| 2017-06-26 | $16.31 | $17.51 | 1,639,800 | — | — |
| 2017-06-23 | $16.34 | $17.54 | 1,786,800 | — | — |
| 2017-06-22 | $16.30 | $17.50 | 1,190,600 | — | — |
| 2017-06-21 | $16.54 | $17.75 | 1,012,500 | — | — |
| 2017-06-20 | $16.77 | $18.00 | 1,359,600 | — | — |
| 2017-06-19 | $17.10 | $18.35 | 1,163,000 | — | — |
| 2017-06-16 | $17.00 | $18.25 | 2,785,700 | — | — |
| 2017-06-15 | $17.00 | $18.25 | 1,224,900 | — | — |
| 2017-06-14 | $17.07 | $18.32 | 1,715,700 | — | — |
| 2017-06-13 | $17.15 | $18.41 | 1,412,800 | — | — |
| 2017-06-12 | $16.94 | $18.18 | 1,708,500 | — | — |
| 2017-06-09 | $16.98 | $18.23 | 1,674,200 | — | — |
| 2017-06-08 | $16.68 | $17.90 | 1,649,600 | — | — |
| 2017-06-07 | $16.36 | $17.56 | 1,119,600 | — | — |
| 2017-06-06 | $16.16 | $17.35 | 2,001,500 | — | — |
| 2017-06-05 | $15.91 | $17.08 | 2,574,500 | — | — |
| 2017-06-02 | $16.29 | $17.49 | 2,452,700 | — | — |
| 2017-06-01 | $16.41 | $17.61 | 2,782,100 | — | — |
| 2017-05-31 | $16.06 | $17.24 | 2,415,500 | — | — |
| 2017-05-30 | $16.35 | $17.55 | 1,211,300 | — | — |
| 2017-05-26 | $16.55 | $17.76 | 707,200 | — | — |
| 2017-05-25 | $16.37 | $17.57 | 761,600 | — | — |
| 2017-05-24 | $16.59 | $17.81 | 1,119,600 | — | — |
| 2017-05-23 | $16.60 | $17.82 | 2,500,400 | — | — |
| 2017-05-22 | $16.51 | $17.72 | 1,466,100 | — | — |
| 2017-05-19 | $16.46 | $17.67 | 1,185,800 | — | — |
| 2017-05-18 | $16.59 | $17.81 | 1,454,800 | — | — |
| 2017-05-17 | $16.79 | $18.02 | 1,744,500 | — | — |
| 2017-05-16 | $17.19 | $18.45 | 1,725,900 | — | — |
| 2017-05-15 | $16.95 | $18.19 | 1,241,300 | — | — |
| 2017-05-12 | $16.75 | $17.98 | 1,654,400 | — | — |
| 2017-05-11 | $16.84 | $18.07 | 1,930,100 | — | — |
| 2017-05-10 | $16.61 | $17.83 | 1,325,600 | — | — |
| 2017-05-09 | $16.69 | $17.91 | 1,808,500 | — | — |
| 2017-05-08 | $16.44 | $17.64 | 1,708,800 | — | — |
| 2017-05-05 | $16.59 | $17.80 | 3,424,800 | — | — |
| 2017-05-04 | $16.80 | $18.03 | 1,570,100 | — | — |
| 2017-05-03 | $16.47 | $17.68 | 1,639,800 | — | — |
| 2017-05-02 | $16.58 | $17.79 | 2,852,800 | — | — |
| 2017-05-01 | $16.52 | $17.73 | 2,796,800 | — | — |
| 2017-04-28 | $16.88 | $18.12 | 3,544,500 | — | — |
| 2017-04-27 | $17.18 | $18.44 | 8,660,100 | — | — |
| 2017-04-26 | $19.34 | $20.76 | 2,531,000 | — | — |
| 2017-04-25 | $18.80 | $20.18 | 1,081,700 | — | — |
| 2017-04-24 | $18.72 | $20.09 | 1,411,600 | — | — |
| 2017-04-21 | $18.54 | $19.90 | 1,834,100 | — | — |
| 2017-04-20 | $19.06 | $20.45 | 2,222,900 | — | — |
| 2017-04-19 | $19.09 | $20.49 | 2,775,100 | — | — |
| 2017-04-18 | $18.87 | $20.25 | 1,725,400 | — | — |
| 2017-04-17 | $18.63 | $19.99 | 1,026,100 | — | — |
| 2017-04-13 | $18.31 | $19.65 | 2,103,100 | — | — |
| 2017-04-12 | $18.72 | $20.09 | 1,863,700 | — | — |
| 2017-04-11 | $18.50 | $19.85 | 1,142,800 | — | — |
| 2017-04-10 | $18.13 | $19.46 | 1,127,600 | — | — |
| 2017-04-07 | $17.92 | $19.23 | 826,600 | — | — |
| 2017-04-06 | $17.93 | $19.24 | 1,071,800 | — | — |
| 2017-04-05 | $17.65 | $18.94 | 1,496,800 | — | — |
| 2017-04-04 | $17.83 | $19.13 | 1,262,600 | — | — |
| 2017-04-03 | $17.82 | $19.12 | 1,039,900 | — | — |
| 2017-03-31 | $17.96 | $19.27 | 1,284,700 | — | — |
| 2017-03-30 | $17.90 | $19.21 | 828,900 | — | — |
| 2017-03-29 | $17.78 | $19.08 | 819,900 | — | — |
| 2017-03-28 | $17.95 | $19.26 | 1,194,500 | — | — |
| 2017-03-27 | $17.75 | $19.05 | 1,503,000 | — | — |
| 2017-03-24 | $17.74 | $19.04 | 1,190,400 | — | — |
| 2017-03-23 | $17.80 | $19.10 | 1,738,600 | — | — |
| 2017-03-22 | $17.80 | $19.10 | 2,529,800 | — | — |
| 2017-03-21 | $17.88 | $19.19 | 1,782,000 | — | — |
| 2017-03-20 | $18.42 | $19.77 | 1,595,200 | — | — |
| 2017-03-17 | $18.74 | $20.11 | 2,128,000 | — | — |
| 2017-03-16 | $18.94 | $20.33 | 1,045,000 | — | — |
| 2017-03-15 | $18.91 | $20.29 | 1,262,400 | — | — |
| 2017-03-14 | $18.89 | $20.27 | 1,144,200 | — | — |
| 2017-03-13 | $19.03 | $20.42 | 1,496,700 | — | — |
| 2017-03-10 | $18.72 | $20.09 | 1,472,400 | — | — |
| 2017-03-09 | $18.59 | $19.95 | 1,194,800 | — | — |
| 2017-03-08 | $18.43 | $19.78 | 2,280,800 | — | — |
| 2017-03-07 | $18.52 | $19.88 | 1,300,400 | — | — |
| 2017-03-06 | $18.68 | $20.05 | 1,883,500 | — | — |
| 2017-03-03 | $18.72 | $20.09 | 1,008,300 | — | — |
| 2017-03-02 | $18.57 | $19.93 | 1,255,700 | — | — |
| 2017-03-01 | $19.14 | $20.54 | 1,835,900 | — | — |
| 2017-02-28 | $18.61 | $19.97 | 2,127,100 | — | — |
| 2017-02-27 | $18.63 | $19.99 | 1,436,100 | — | — |
| 2017-02-24 | $18.63 | $19.99 | 1,281,800 | — | — |
| 2017-02-23 | $18.65 | $20.01 | 1,854,000 | — | — |
| 2017-02-22 | $18.79 | $20.16 | 2,218,300 | — | — |
| 2017-02-21 | $18.90 | $20.28 | 2,243,900 | — | — |
| 2017-02-17 | $19.00 | $20.39 | 2,427,900 | — | — |
| 2017-02-16 | $19.30 | $20.71 | 2,526,700 | — | — |
| 2017-02-15 | $19.57 | $21.00 | 2,759,200 | — | — |
| 2017-02-14 | $19.61 | $21.04 | 1,708,000 | — | — |
| 2017-02-13 | $19.72 | $21.16 | 1,363,700 | — | — |
| 2017-02-10 | $19.62 | $21.05 | 2,102,400 | — | — |
| 2017-02-09 | $19.46 | $20.88 | 2,544,400 | — | — |
| 2017-02-08 | $18.98 | $20.37 | 2,456,000 | — | — |
| 2017-02-07 | $18.96 | $20.34 | 1,934,600 | — | — |
| 2017-02-06 | $19.09 | $20.48 | 1,799,600 | — | — |
| 2017-02-03 | $19.11 | $20.51 | 1,645,900 | — | — |
| 2017-02-02 | $18.68 | $20.04 | 2,117,200 | — | — |
| 2017-02-01 | $18.94 | $20.32 | 2,654,600 | — | — |
| 2017-01-31 | $18.40 | $19.74 | 1,784,300 | — | — |
| 2017-01-30 | $18.14 | $19.46 | 2,034,100 | — | — |
| 2017-01-27 | $18.14 | $19.46 | 1,615,900 | — | — |
| 2017-01-26 | $18.43 | $19.78 | 1,902,200 | — | — |
| 2017-01-25 | $18.45 | $19.80 | 1,949,600 | — | — |
| 2017-01-24 | $18.27 | $19.60 | 1,652,100 | — | — |
| 2017-01-23 | $18.14 | $19.46 | 1,659,100 | — | — |
| 2017-01-20 | $18.33 | $19.67 | 2,503,800 | — | — |
| 2017-01-19 | $18.23 | $19.56 | 2,393,300 | — | — |
| 2017-01-18 | $18.16 | $19.49 | 2,817,500 | — | — |
| 2017-01-17 | $17.71 | $19.00 | 1,828,500 | — | — |
| 2017-01-13 | $17.93 | $19.24 | 2,117,300 | — | — |
| 2017-01-12 | $17.88 | $19.19 | 2,127,400 | — | — |
| 2017-01-11 | $17.89 | $19.20 | 2,526,900 | — | — |
| 2017-01-10 | $17.73 | $19.02 | 2,331,600 | — | — |
| 2017-01-09 | $17.36 | $18.63 | 4,255,800 | — | — |
| 2017-01-06 | $18.20 | $19.53 | 2,256,700 | — | — |
| 2017-01-05 | $18.22 | $19.55 | 2,037,300 | — | — |
| 2017-01-04 | $18.66 | $20.02 | 2,511,800 | — | — |
| 2017-01-03 | $18.11 | $19.43 | 2,872,500 | — | — |