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
- 1983-07-19 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 | $26.47 | $30.14 | 786,150 | — | — |
| 2017-12-28 | $26.62 | $30.32 | 521,775 | — | — |
| 2017-12-27 | $26.56 | $30.24 | 559,350 | — | — |
| 2017-12-26 | $26.72 | $30.43 | 566,325 | — | — |
| 2017-12-22 | $26.96 | $30.70 | 689,400 | — | — |
| 2017-12-21 | $27.19 | $30.96 | 652,275 | — | — |
| 2017-12-20 | $26.86 | $30.59 | 739,575 | — | — |
| 2017-12-19 | $26.80 | $30.52 | 1,106,100 | — | — |
| 2017-12-18 | $27.00 | $30.75 | 1,148,400 | — | — |
| 2017-12-15 | $26.42 | $30.09 | 2,351,475 | — | — |
| 2017-12-14 | $25.85 | $29.44 | 1,035,000 | — | — |
| 2017-12-13 | $26.18 | $29.81 | 831,825 | — | — |
| 2017-12-12 | $26.63 | $30.33 | 1,089,225 | — | — |
| 2017-12-11 | $26.12 | $29.75 | 900,900 | — | — |
| 2017-12-08 | $26.67 | $30.37 | 812,700 | — | — |
| 2017-12-07 | $26.34 | $30.00 | 763,200 | — | — |
| 2017-12-06 | $25.90 | $29.50 | 691,875 | — | — |
| 2017-12-05 | $25.94 | $29.54 | 861,300 | — | — |
| 2017-12-04 | $26.71 | $30.42 | 1,801,575 | — | — |
| 2017-12-01 | $25.84 | $29.43 | 2,064,375 | — | — |
| 2017-11-30 | $25.00 | $28.46 | 1,194,750 | — | — |
| 2017-11-29 | $24.69 | $28.06 | 915,975 | — | — |
| 2017-11-28 | $24.25 | $27.57 | 940,050 | — | — |
| 2017-11-27 | $23.63 | $26.86 | 659,700 | — | — |
| 2017-11-24 | $23.42 | $26.62 | 185,175 | — | — |
| 2017-11-22 | $23.55 | $26.77 | 658,350 | — | — |
| 2017-11-21 | $23.79 | $27.04 | 830,025 | — | — |
| 2017-11-20 | $23.47 | $26.67 | 384,975 | — | — |
| 2017-11-17 | $23.16 | $26.32 | 886,950 | — | — |
| 2017-11-16 | $23.32 | $26.51 | 686,025 | — | — |
| 2017-11-15 | $23.19 | $26.36 | 769,950 | — | — |
| 2017-11-14 | $23.28 | $26.46 | 730,350 | — | — |
| 2017-11-13 | $23.51 | $26.72 | 570,600 | — | — |
| 2017-11-10 | $23.37 | $26.57 | 686,925 | — | — |
| 2017-11-09 | $23.30 | $26.49 | 470,925 | — | — |
| 2017-11-08 | $23.25 | $26.43 | 795,600 | — | — |
| 2017-11-07 | $23.20 | $26.37 | 627,975 | — | — |
| 2017-11-06 | $23.70 | $26.94 | 470,250 | — | — |
| 2017-11-03 | $23.65 | $26.88 | 546,975 | — | — |
| 2017-11-02 | $23.98 | $27.26 | 742,950 | — | — |
| 2017-11-01 | $23.35 | $26.54 | 703,575 | — | — |
| 2017-10-31 | $23.57 | $26.79 | 1,674,225 | — | — |
| 2017-10-30 | $22.99 | $26.13 | 1,083,825 | — | — |
| 2017-10-27 | $23.11 | $26.27 | 1,060,425 | — | — |
| 2017-10-26 | $23.04 | $26.19 | 1,153,350 | — | — |
| 2017-10-25 | $23.29 | $26.48 | 885,825 | — | — |
| 2017-10-24 | $23.51 | $26.72 | 645,525 | — | — |
| 2017-10-23 | $23.27 | $26.45 | 588,600 | — | — |
| 2017-10-20 | $23.47 | $26.68 | 600,075 | — | — |
| 2017-10-19 | $23.14 | $26.30 | 507,150 | — | — |
| 2017-10-18 | $23.04 | $26.19 | 894,375 | — | — |
| 2017-10-17 | $22.72 | $25.83 | 1,281,600 | — | — |
| 2017-10-16 | $23.27 | $26.45 | 645,075 | — | — |
| 2017-10-13 | $23.44 | $26.65 | 811,575 | — | — |
| 2017-10-12 | $23.54 | $26.76 | 677,700 | — | — |
| 2017-10-11 | $23.69 | $26.93 | 524,700 | — | — |
| 2017-10-10 | $23.64 | $26.88 | 546,750 | — | — |
| 2017-10-09 | $23.50 | $26.71 | 566,325 | — | — |
| 2017-10-06 | $23.75 | $27.00 | 918,900 | — | — |
| 2017-10-05 | $23.76 | $27.01 | 988,650 | — | — |
| 2017-10-04 | $23.74 | $26.98 | 759,600 | — | — |
| 2017-10-03 | $24.14 | $27.44 | 1,175,850 | — | — |
| 2017-10-02 | $23.99 | $27.27 | 887,400 | — | — |
| 2017-09-29 | $23.76 | $27.01 | 756,225 | — | — |
| 2017-09-28 | $23.72 | $26.97 | 782,550 | — | — |
| 2017-09-27 | $23.53 | $26.75 | 977,850 | — | — |
| 2017-09-26 | $22.86 | $25.99 | 611,775 | — | — |
| 2017-09-25 | $22.60 | $25.69 | 388,800 | — | — |
| 2017-09-22 | $22.62 | $25.71 | 555,075 | — | — |
| 2017-09-21 | $22.49 | $25.56 | 515,475 | — | — |
| 2017-09-20 | $22.22 | $25.26 | 810,225 | — | — |
| 2017-09-19 | $22.05 | $25.06 | 663,300 | — | — |
| 2017-09-18 | $21.96 | $24.96 | 483,525 | — | — |
| 2017-09-15 | $21.53 | $24.47 | 1,152,450 | — | — |
| 2017-09-14 | $21.37 | $24.29 | 598,950 | — | — |
| 2017-09-13 | $21.52 | $24.46 | 762,750 | — | — |
| 2017-09-12 | $21.47 | $24.41 | 505,125 | — | — |
| 2017-09-11 | $21.04 | $23.92 | 1,122,975 | — | — |
| 2017-09-08 | $20.27 | $23.04 | 1,377,675 | — | — |
| 2017-09-07 | $20.11 | $22.86 | 795,600 | — | — |
| 2017-09-06 | $20.43 | $23.22 | 940,050 | — | — |
| 2017-09-05 | $20.33 | $23.11 | 1,139,175 | — | — |
| 2017-09-01 | $21.54 | $24.48 | 478,575 | — | — |
| 2017-08-31 | $21.22 | $24.12 | 583,425 | — | — |
| 2017-08-30 | $21.04 | $23.91 | 798,525 | — | — |
| 2017-08-29 | $20.84 | $23.64 | 801,225 | — | — |
| 2017-08-28 | $21.16 | $24.00 | 854,550 | — | — |
| 2017-08-25 | $21.16 | $24.00 | 1,331,775 | — | — |
| 2017-08-24 | $21.32 | $24.18 | 881,325 | — | — |
| 2017-08-23 | $21.59 | $24.49 | 773,100 | — | — |
| 2017-08-22 | $21.65 | $24.56 | 935,550 | — | — |
| 2017-08-21 | $21.23 | $24.08 | 824,400 | — | — |
| 2017-08-18 | $21.51 | $24.40 | 843,750 | — | — |
| 2017-08-17 | $21.33 | $24.19 | 1,230,975 | — | — |
| 2017-08-16 | $22.13 | $25.10 | 831,375 | — | — |
| 2017-08-15 | $22.38 | $25.38 | 1,158,075 | — | — |
| 2017-08-14 | $22.52 | $25.55 | 713,475 | — | — |
| 2017-08-11 | $22.12 | $25.10 | 1,101,375 | — | — |
| 2017-08-10 | $22.04 | $24.99 | 1,028,250 | — | — |
| 2017-08-09 | $22.46 | $25.48 | 658,350 | — | — |
| 2017-08-08 | $22.52 | $25.54 | 878,400 | — | — |
| 2017-08-07 | $22.36 | $25.36 | 716,625 | — | — |
| 2017-08-04 | $22.21 | $25.20 | 992,700 | — | — |
| 2017-08-03 | $22.09 | $25.06 | 748,125 | — | — |
| 2017-08-02 | $22.28 | $25.27 | 1,128,150 | — | — |
| 2017-08-01 | $22.70 | $25.75 | 1,825,875 | — | — |
| 2017-07-31 | $22.60 | $25.63 | 2,641,950 | — | — |
| 2017-07-28 | $22.38 | $25.38 | 2,606,625 | — | — |
| 2017-07-27 | $22.01 | $24.96 | 2,128,050 | — | — |
| 2017-07-26 | $22.06 | $25.02 | 877,950 | — | — |
| 2017-07-25 | $22.21 | $25.19 | 2,181,375 | — | — |
| 2017-07-24 | $21.40 | $24.27 | 801,450 | — | — |
| 2017-07-21 | $21.11 | $23.94 | 713,700 | — | — |
| 2017-07-20 | $21.18 | $24.02 | 526,050 | — | — |
| 2017-07-19 | $21.11 | $23.94 | 958,500 | — | — |
| 2017-07-18 | $21.03 | $23.85 | 985,050 | — | — |
| 2017-07-17 | $20.99 | $23.80 | 819,225 | — | — |
| 2017-07-14 | $20.74 | $23.53 | 669,600 | — | — |
| 2017-07-13 | $21.03 | $23.85 | 1,082,250 | — | — |
| 2017-07-12 | $20.76 | $23.55 | 825,750 | — | — |
| 2017-07-11 | $20.74 | $23.52 | 882,675 | — | — |
| 2017-07-10 | $20.77 | $23.56 | 974,250 | — | — |
| 2017-07-07 | $20.67 | $23.44 | 676,800 | — | — |
| 2017-07-06 | $20.61 | $23.38 | 1,570,275 | — | — |
| 2017-07-05 | $20.95 | $23.76 | 954,000 | — | — |
| 2017-07-03 | $20.89 | $23.70 | 589,275 | — | — |
| 2017-06-30 | $20.44 | $23.18 | 977,175 | — | — |
| 2017-06-29 | $20.38 | $23.12 | 1,054,575 | — | — |
| 2017-06-28 | $20.29 | $23.01 | 780,300 | — | — |
| 2017-06-27 | $19.95 | $22.62 | 1,304,550 | — | — |
| 2017-06-26 | $19.54 | $22.17 | 749,250 | — | — |
| 2017-06-23 | $19.19 | $21.77 | 1,088,775 | — | — |
| 2017-06-22 | $19.31 | $21.90 | 925,200 | — | — |
| 2017-06-21 | $19.44 | $22.05 | 1,100,250 | — | — |
| 2017-06-20 | $19.75 | $22.40 | 1,051,875 | — | — |
| 2017-06-19 | $20.40 | $23.14 | 891,000 | — | — |
| 2017-06-16 | $20.19 | $22.90 | 2,357,775 | — | — |
| 2017-06-15 | $20.44 | $23.18 | 839,925 | — | — |
| 2017-06-14 | $20.67 | $23.45 | 1,140,300 | — | — |
| 2017-06-13 | $20.73 | $23.51 | 1,390,275 | — | — |
| 2017-06-12 | $20.52 | $23.27 | 1,103,175 | — | — |
| 2017-06-09 | $20.28 | $23.01 | 1,116,225 | — | — |
| 2017-06-08 | $19.57 | $22.20 | 1,096,425 | — | — |
| 2017-06-07 | $19.04 | $21.60 | 743,625 | — | — |
| 2017-06-06 | $19.03 | $21.58 | 974,700 | — | — |
| 2017-06-05 | $19.09 | $21.65 | 550,800 | — | — |
| 2017-06-02 | $19.14 | $21.71 | 699,975 | — | — |
| 2017-06-01 | $19.53 | $22.16 | 1,083,150 | — | — |
| 2017-05-31 | $18.95 | $21.49 | 882,225 | — | — |
| 2017-05-30 | $19.20 | $21.78 | 694,575 | — | — |
| 2017-05-26 | $19.21 | $21.79 | 735,750 | — | — |
| 2017-05-25 | $19.27 | $21.85 | 1,062,225 | — | — |
| 2017-05-24 | $19.30 | $21.89 | 1,779,075 | — | — |
| 2017-05-23 | $19.63 | $22.26 | 2,137,050 | — | — |
| 2017-05-22 | $19.85 | $22.52 | 953,100 | — | — |
| 2017-05-19 | $20.00 | $22.69 | 769,050 | — | — |
| 2017-05-18 | $19.70 | $22.34 | 1,056,150 | — | — |
| 2017-05-17 | $19.86 | $22.53 | 1,105,650 | — | — |
| 2017-05-16 | $21.32 | $24.19 | 635,625 | — | — |
| 2017-05-15 | $21.08 | $23.91 | 822,150 | — | — |
| 2017-05-12 | $20.70 | $23.48 | 683,775 | — | — |
| 2017-05-11 | $21.00 | $23.82 | 877,950 | — | — |
| 2017-05-10 | $21.38 | $24.25 | 834,525 | — | — |
| 2017-05-09 | $21.30 | $24.16 | 935,775 | — | — |
| 2017-05-08 | $21.49 | $24.37 | 777,600 | — | — |
| 2017-05-05 | $21.35 | $24.21 | 1,423,350 | — | — |
| 2017-05-04 | $21.88 | $24.81 | 741,600 | — | — |
| 2017-05-03 | $21.72 | $24.63 | 1,196,775 | — | — |
| 2017-05-02 | $21.52 | $24.40 | 1,401,525 | — | — |
| 2017-05-01 | $22.06 | $25.02 | 1,334,025 | — | — |
| 2017-04-28 | $21.72 | $24.64 | 1,370,250 | — | — |
| 2017-04-27 | $21.72 | $24.64 | 895,275 | — | — |
| 2017-04-26 | $21.87 | $24.81 | 763,650 | — | — |
| 2017-04-25 | $21.76 | $24.69 | 734,400 | — | — |
| 2017-04-24 | $21.64 | $24.55 | 1,047,150 | — | — |
| 2017-04-21 | $20.88 | $23.68 | 1,067,850 | — | — |
| 2017-04-20 | $21.23 | $24.08 | 725,175 | — | — |
| 2017-04-19 | $20.87 | $23.67 | 1,049,850 | — | — |
| 2017-04-18 | $20.60 | $23.36 | 805,050 | — | — |
| 2017-04-17 | $20.68 | $23.46 | 610,650 | — | — |
| 2017-04-13 | $20.28 | $23.01 | 724,950 | — | — |
| 2017-04-12 | $20.62 | $23.39 | 791,775 | — | — |
| 2017-04-11 | $21.18 | $24.02 | 965,250 | — | — |
| 2017-04-10 | $21.18 | $24.03 | 1,033,875 | — | — |
| 2017-04-07 | $21.44 | $24.32 | 703,125 | — | — |
| 2017-04-06 | $21.58 | $24.48 | 791,100 | — | — |
| 2017-04-05 | $21.09 | $23.93 | 1,504,125 | — | — |
| 2017-04-04 | $21.88 | $24.81 | 1,036,125 | — | — |
| 2017-04-03 | $22.18 | $25.16 | 1,377,675 | — | — |
| 2017-03-31 | $22.31 | $25.30 | 1,354,950 | — | — |
| 2017-03-30 | $22.17 | $25.15 | 1,403,775 | — | — |
| 2017-03-29 | $21.78 | $24.70 | 1,061,775 | — | — |
| 2017-03-28 | $21.73 | $24.65 | 1,156,275 | — | — |
| 2017-03-27 | $21.09 | $23.93 | 1,242,450 | — | — |
| 2017-03-24 | $21.45 | $24.33 | 872,775 | — | — |
| 2017-03-23 | $21.54 | $24.43 | 1,068,750 | — | — |
| 2017-03-22 | $21.41 | $24.29 | 1,277,100 | — | — |
| 2017-03-21 | $21.61 | $24.52 | 1,627,425 | — | — |
| 2017-03-20 | $23.14 | $26.25 | 862,425 | — | — |
| 2017-03-17 | $23.51 | $26.67 | 1,986,750 | — | — |
| 2017-03-16 | $24.00 | $27.22 | 695,250 | — | — |
| 2017-03-15 | $23.69 | $26.87 | 934,425 | — | — |
| 2017-03-14 | $23.75 | $26.94 | 555,750 | — | — |
| 2017-03-13 | $23.78 | $26.98 | 778,950 | — | — |
| 2017-03-10 | $23.73 | $26.92 | 773,325 | — | — |
| 2017-03-09 | $23.90 | $27.11 | 874,575 | — | — |
| 2017-03-08 | $23.48 | $26.63 | 722,025 | — | — |
| 2017-03-07 | $23.53 | $26.69 | 711,000 | — | — |
| 2017-03-06 | $23.83 | $27.03 | 635,625 | — | — |
| 2017-03-03 | $24.09 | $27.33 | 673,650 | — | — |
| 2017-03-02 | $24.11 | $27.34 | 812,700 | — | — |
| 2017-03-01 | $24.81 | $28.15 | 1,481,175 | — | — |
| 2017-02-28 | $23.98 | $27.20 | 1,350,225 | — | — |
| 2017-02-27 | $24.17 | $27.42 | 761,400 | — | — |
| 2017-02-24 | $23.98 | $27.20 | 1,209,150 | — | — |
| 2017-02-23 | $24.32 | $27.58 | 653,625 | — | — |
| 2017-02-22 | $24.54 | $27.84 | 682,650 | — | — |
| 2017-02-21 | $24.60 | $27.90 | 732,600 | — | — |
| 2017-02-17 | $24.50 | $27.79 | 709,650 | — | — |
| 2017-02-16 | $24.64 | $27.94 | 996,300 | — | — |
| 2017-02-15 | $24.60 | $27.91 | 1,268,775 | — | — |
| 2017-02-14 | $24.11 | $27.34 | 1,064,925 | — | — |
| 2017-02-13 | $23.88 | $27.09 | 758,025 | — | — |
| 2017-02-10 | $23.65 | $26.82 | 741,600 | — | — |
| 2017-02-09 | $23.73 | $26.91 | 978,975 | — | — |
| 2017-02-08 | $23.39 | $26.53 | 796,500 | — | — |
| 2017-02-07 | $24.07 | $27.30 | 1,006,425 | — | — |
| 2017-02-06 | $23.78 | $26.97 | 751,050 | — | — |
| 2017-02-03 | $23.79 | $26.99 | 1,316,925 | — | — |
| 2017-02-02 | $22.86 | $25.93 | 1,244,025 | — | — |
| 2017-02-01 | $23.15 | $26.26 | 1,546,200 | — | — |
| 2017-01-31 | $22.37 | $25.37 | 1,397,925 | — | — |
| 2017-01-30 | $22.09 | $25.06 | 1,029,600 | — | — |
| 2017-01-27 | $22.31 | $25.31 | 473,850 | — | — |
| 2017-01-26 | $22.56 | $25.58 | 875,025 | — | — |
| 2017-01-25 | $22.33 | $25.33 | 683,550 | — | — |
| 2017-01-24 | $21.95 | $24.90 | 868,500 | — | — |
| 2017-01-23 | $21.57 | $24.47 | 730,125 | — | — |
| 2017-01-20 | $21.73 | $24.65 | 598,950 | — | — |
| 2017-01-19 | $21.60 | $24.51 | 615,150 | — | — |
| 2017-01-18 | $21.84 | $24.77 | 1,064,475 | — | — |
| 2017-01-17 | $21.57 | $24.47 | 1,035,000 | — | — |
| 2017-01-13 | $22.54 | $25.56 | 1,284,525 | — | — |
| 2017-01-12 | $22.15 | $25.13 | 794,475 | — | — |
| 2017-01-11 | $22.48 | $25.50 | 645,300 | — | — |
| 2017-01-10 | $22.44 | $25.45 | 890,775 | — | — |
| 2017-01-09 | $22.25 | $25.24 | 870,750 | — | — |
| 2017-01-06 | $22.55 | $25.57 | 1,085,850 | — | — |
| 2017-01-05 | $22.37 | $25.37 | 1,042,200 | — | — |
| 2017-01-04 | $22.71 | $25.76 | 1,386,450 | — | — |
| 2017-01-03 | $22.19 | $25.17 | 961,650 | — | — |