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
- 1992-12-16 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 | $22.08 | $25.05 | 1,724,200 | — | — |
| 2017-12-28 | $22.59 | $25.63 | 2,018,700 | — | — |
| 2017-12-27 | $22.46 | $25.48 | 2,569,200 | — | — |
| 2017-12-26 | $22.94 | $26.03 | 2,719,800 | — | — |
| 2017-12-22 | $21.86 | $24.80 | 3,046,900 | — | — |
| 2017-12-21 | $21.94 | $24.89 | 3,870,800 | — | — |
| 2017-12-20 | $21.07 | $23.90 | 3,402,200 | — | — |
| 2017-12-19 | $20.36 | $23.10 | 2,220,100 | — | — |
| 2017-12-18 | $20.25 | $22.97 | 3,496,900 | — | — |
| 2017-12-15 | $19.34 | $21.94 | 5,657,600 | — | — |
| 2017-12-14 | $19.68 | $22.33 | 2,734,900 | — | — |
| 2017-12-13 | $20.28 | $23.01 | 4,661,400 | — | — |
| 2017-12-12 | $21.55 | $24.45 | 3,904,900 | — | — |
| 2017-12-11 | $21.92 | $24.87 | 1,805,800 | — | — |
| 2017-12-08 | $21.82 | $24.75 | 2,845,300 | — | — |
| 2017-12-07 | $21.81 | $24.74 | 4,295,000 | — | — |
| 2017-12-06 | $21.50 | $24.39 | 3,016,600 | — | — |
| 2017-12-05 | $21.87 | $24.81 | 3,400,700 | — | — |
| 2017-12-04 | $22.40 | $25.41 | 4,791,600 | — | — |
| 2017-12-01 | $22.32 | $25.32 | 5,283,900 | — | — |
| 2017-11-30 | $20.64 | $23.42 | 4,014,100 | — | — |
| 2017-11-29 | $19.25 | $21.84 | 3,626,900 | — | — |
| 2017-11-28 | $19.09 | $21.66 | 3,290,900 | — | — |
| 2017-11-27 | $19.44 | $22.05 | 3,778,000 | — | — |
| 2017-11-24 | $20.96 | $23.78 | 1,178,500 | — | — |
| 2017-11-22 | $21.05 | $23.88 | 3,568,000 | — | — |
| 2017-11-21 | $20.05 | $22.75 | 3,000,500 | — | — |
| 2017-11-20 | $20.08 | $22.78 | 4,192,300 | — | — |
| 2017-11-17 | $20.29 | $23.02 | 2,621,600 | — | — |
| 2017-11-16 | $19.57 | $22.20 | 2,763,400 | — | — |
| 2017-11-15 | $19.54 | $22.17 | 3,713,100 | — | — |
| 2017-11-14 | $19.66 | $22.30 | 4,673,800 | — | — |
| 2017-11-13 | $20.85 | $23.65 | 2,914,400 | — | — |
| 2017-11-10 | $21.82 | $24.75 | 4,621,500 | — | — |
| 2017-11-09 | $22.14 | $25.12 | 6,666,700 | — | — |
| 2017-11-08 | $20.71 | $23.50 | 6,646,100 | — | — |
| 2017-11-07 | $21.83 | $24.77 | 4,598,300 | — | — |
| 2017-11-06 | $22.50 | $25.53 | 5,203,700 | — | — |
| 2017-11-03 | $21.81 | $24.74 | 7,304,600 | — | — |
| 2017-11-02 | $21.58 | $24.48 | 4,908,500 | — | — |
| 2017-11-01 | $21.88 | $24.82 | 5,585,200 | — | — |
| 2017-10-31 | $21.33 | $24.20 | 5,284,000 | — | — |
| 2017-10-30 | $20.17 | $22.88 | 4,882,600 | — | — |
| 2017-10-27 | $19.19 | $21.77 | 4,608,200 | — | — |
| 2017-10-26 | $17.88 | $20.28 | 4,328,700 | — | — |
| 2017-10-25 | $18.13 | $20.57 | 3,164,600 | — | — |
| 2017-10-24 | $18.02 | $20.44 | 3,837,900 | — | — |
| 2017-10-23 | $17.80 | $20.19 | 5,769,800 | — | — |
| 2017-10-20 | $18.41 | $20.89 | 2,253,400 | — | — |
| 2017-10-19 | $18.24 | $20.69 | 2,803,700 | — | — |
| 2017-10-18 | $18.62 | $21.07 | 2,928,600 | — | — |
| 2017-10-17 | $19.12 | $21.63 | 4,221,700 | — | — |
| 2017-10-16 | $19.25 | $21.78 | 2,911,200 | — | — |
| 2017-10-13 | $19.04 | $21.54 | 3,786,100 | — | — |
| 2017-10-12 | $18.63 | $21.08 | 3,357,400 | — | — |
| 2017-10-11 | $18.74 | $21.20 | 4,093,100 | — | — |
| 2017-10-10 | $17.88 | $20.23 | 3,242,400 | — | — |
| 2017-10-09 | $17.36 | $19.64 | 2,873,200 | — | — |
| 2017-10-06 | $16.98 | $19.21 | 4,114,200 | — | — |
| 2017-10-05 | $18.38 | $20.80 | 2,470,100 | — | — |
| 2017-10-04 | $17.94 | $20.30 | 3,817,100 | — | — |
| 2017-10-03 | $17.99 | $20.35 | 2,956,900 | — | — |
| 2017-10-02 | $17.69 | $20.02 | 4,400,700 | — | — |
| 2017-09-29 | $17.74 | $20.07 | 2,986,600 | — | — |
| 2017-09-28 | $18.39 | $20.81 | 2,955,600 | — | — |
| 2017-09-27 | $18.77 | $21.24 | 5,215,600 | — | — |
| 2017-09-26 | $18.77 | $21.24 | 4,612,900 | — | — |
| 2017-09-25 | $17.72 | $20.05 | 4,987,400 | — | — |
| 2017-09-22 | $16.61 | $18.79 | 2,259,800 | — | — |
| 2017-09-21 | $16.54 | $18.71 | 2,571,900 | — | — |
| 2017-09-20 | $16.56 | $18.74 | 4,807,500 | — | — |
| 2017-09-19 | $15.87 | $17.96 | 5,485,400 | — | — |
| 2017-09-18 | $16.23 | $18.36 | 3,208,600 | — | — |
| 2017-09-15 | $15.60 | $17.65 | 6,335,800 | — | — |
| 2017-09-14 | $15.72 | $17.79 | 5,644,900 | — | — |
| 2017-09-13 | $15.69 | $17.75 | 7,278,500 | — | — |
| 2017-09-12 | $14.69 | $16.62 | 5,617,000 | — | — |
| 2017-09-11 | $13.87 | $15.69 | 2,699,100 | — | — |
| 2017-09-08 | $13.64 | $15.43 | 3,045,800 | — | — |
| 2017-09-07 | $14.34 | $16.22 | 3,507,900 | — | — |
| 2017-09-06 | $14.25 | $16.12 | 3,774,600 | — | — |
| 2017-09-05 | $13.44 | $15.21 | 4,276,300 | — | — |
| 2017-09-01 | $13.74 | $15.55 | 2,998,100 | — | — |
| 2017-08-31 | $13.36 | $15.12 | 2,509,400 | — | — |
| 2017-08-30 | $12.79 | $14.47 | 3,665,100 | — | — |
| 2017-08-29 | $12.84 | $14.53 | 4,052,700 | — | — |
| 2017-08-28 | $13.17 | $14.90 | 3,433,000 | — | — |
| 2017-08-25 | $13.54 | $15.32 | 2,514,500 | — | — |
| 2017-08-24 | $13.53 | $15.31 | 2,347,600 | — | — |
| 2017-08-23 | $13.61 | $15.40 | 2,302,100 | — | — |
| 2017-08-22 | $13.35 | $15.10 | 2,295,600 | — | — |
| 2017-08-21 | $13.55 | $15.33 | 3,379,500 | — | — |
| 2017-08-18 | $13.87 | $15.69 | 3,893,500 | — | — |
| 2017-08-17 | $13.37 | $15.13 | 3,472,000 | — | — |
| 2017-08-16 | $13.69 | $15.49 | 3,027,700 | — | — |
| 2017-08-15 | $14.31 | $16.19 | 2,647,600 | — | — |
| 2017-08-14 | $14.31 | $16.19 | 2,897,700 | — | — |
| 2017-08-11 | $14.39 | $16.28 | 2,764,700 | — | — |
| 2017-08-10 | $14.48 | $16.38 | 3,796,700 | — | — |
| 2017-08-09 | $14.71 | $16.64 | 3,563,900 | — | — |
| 2017-08-08 | $14.72 | $16.65 | 5,522,800 | — | — |
| 2017-08-07 | $14.43 | $16.33 | 5,307,600 | — | — |
| 2017-08-04 | $15.26 | $17.27 | 4,850,400 | — | — |
| 2017-08-03 | $15.33 | $17.35 | 7,181,300 | — | — |
| 2017-08-02 | $16.24 | $18.37 | 5,064,700 | — | — |
| 2017-08-01 | $17.16 | $19.42 | 3,190,300 | — | — |
| 2017-07-31 | $17.39 | $19.68 | 3,098,000 | — | — |
| 2017-07-28 | $18.08 | $20.46 | 5,032,600 | — | — |
| 2017-07-27 | $17.96 | $20.32 | 3,089,400 | — | — |
| 2017-07-26 | $17.89 | $20.24 | 3,753,600 | — | — |
| 2017-07-25 | $17.69 | $20.02 | 4,358,400 | — | — |
| 2017-07-24 | $16.48 | $18.65 | 3,327,500 | — | — |
| 2017-07-21 | $17.33 | $19.61 | 3,162,000 | — | — |
| 2017-07-20 | $17.40 | $19.69 | 4,023,000 | — | — |
| 2017-07-19 | $18.29 | $20.69 | 3,131,300 | — | — |
| 2017-07-18 | $17.11 | $19.36 | 2,269,300 | — | — |
| 2017-07-17 | $17.25 | $19.52 | 3,073,200 | — | — |
| 2017-07-14 | $17.07 | $19.31 | 2,525,100 | — | — |
| 2017-07-13 | $17.20 | $19.46 | 3,398,000 | — | — |
| 2017-07-12 | $16.62 | $18.80 | 4,344,300 | — | — |
| 2017-07-11 | $16.18 | $18.31 | 2,988,000 | — | — |
| 2017-07-10 | $15.83 | $17.91 | 3,346,200 | — | — |
| 2017-07-07 | $15.25 | $17.25 | 4,253,500 | — | — |
| 2017-07-06 | $15.71 | $17.78 | 4,601,100 | — | — |
| 2017-07-05 | $16.42 | $18.58 | 3,197,100 | — | — |
| 2017-07-03 | $17.53 | $19.83 | 1,739,100 | — | — |
| 2017-06-30 | $16.53 | $18.70 | 3,583,300 | — | — |
| 2017-06-29 | $15.99 | $18.09 | 3,996,100 | — | — |
| 2017-06-28 | $15.67 | $17.73 | 3,435,600 | — | — |
| 2017-06-27 | $15.40 | $17.42 | 3,005,800 | — | — |
| 2017-06-26 | $15.28 | $17.29 | 4,354,200 | — | — |
| 2017-06-23 | $14.83 | $16.78 | 4,053,700 | — | — |
| 2017-06-22 | $14.10 | $15.95 | 5,086,900 | — | — |
| 2017-06-21 | $14.38 | $16.27 | 6,236,100 | — | — |
| 2017-06-20 | $15.70 | $17.76 | 5,089,300 | — | — |
| 2017-06-19 | $15.67 | $17.73 | 3,336,300 | — | — |
| 2017-06-16 | $15.60 | $17.65 | 6,475,400 | — | — |
| 2017-06-15 | $16.01 | $18.11 | 4,795,300 | — | — |
| 2017-06-14 | $17.31 | $19.59 | 5,962,900 | — | — |
| 2017-06-13 | $19.52 | $22.09 | 4,997,500 | — | — |
| 2017-06-12 | $17.62 | $19.94 | 6,328,200 | — | — |
| 2017-06-09 | $17.57 | $19.88 | 6,880,000 | — | — |
| 2017-06-08 | $16.41 | $18.57 | 5,987,200 | — | — |
| 2017-06-07 | $16.74 | $18.94 | 6,704,900 | — | — |
| 2017-06-06 | $19.06 | $21.57 | 5,752,600 | — | — |
| 2017-06-05 | $17.88 | $20.23 | 4,402,800 | — | — |
| 2017-06-02 | $17.19 | $19.45 | 4,888,900 | — | — |
| 2017-06-01 | $16.83 | $19.04 | 4,497,800 | — | — |
| 2017-05-31 | $16.97 | $19.20 | 6,003,700 | — | — |
| 2017-05-30 | $17.35 | $19.63 | 4,671,600 | — | — |
| 2017-05-26 | $18.85 | $21.33 | 4,129,700 | — | — |
| 2017-05-25 | $19.40 | $21.95 | 4,333,700 | — | — |
| 2017-05-24 | $20.47 | $23.16 | 2,561,800 | — | — |
| 2017-05-23 | $20.71 | $23.43 | 3,383,400 | — | — |
| 2017-05-22 | $20.56 | $23.26 | 3,346,000 | — | — |
| 2017-05-19 | $21.44 | $24.26 | 3,737,900 | — | — |
| 2017-05-18 | $20.64 | $23.35 | 2,837,200 | — | — |
| 2017-05-17 | $20.90 | $23.65 | 4,188,300 | — | — |
| 2017-05-16 | $20.74 | $23.47 | 5,109,400 | — | — |
| 2017-05-15 | $21.64 | $24.48 | 5,246,600 | — | — |
| 2017-05-12 | $21.29 | $24.09 | 4,316,300 | — | — |
| 2017-05-11 | $21.27 | $24.07 | 3,410,600 | — | — |
| 2017-05-10 | $21.65 | $24.50 | 4,443,600 | — | — |
| 2017-05-09 | $21.65 | $24.50 | 4,392,700 | — | — |
| 2017-05-08 | $21.84 | $24.71 | 4,083,400 | — | — |
| 2017-05-05 | $21.17 | $23.95 | 3,919,600 | — | — |
| 2017-05-04 | $20.03 | $22.66 | 8,849,000 | — | — |
| 2017-05-03 | $21.46 | $24.28 | 6,740,900 | — | — |
| 2017-05-02 | $22.09 | $24.99 | 3,337,300 | — | — |
| 2017-05-01 | $22.55 | $25.51 | 2,705,900 | — | — |
| 2017-04-28 | $22.59 | $25.56 | 3,750,900 | — | — |
| 2017-04-27 | $22.70 | $25.68 | 2,666,800 | — | — |
| 2017-04-26 | $22.95 | $25.97 | 3,173,900 | — | — |
| 2017-04-25 | $23.05 | $26.08 | 3,289,000 | — | — |
| 2017-04-24 | $21.89 | $24.77 | 3,906,400 | — | — |
| 2017-04-21 | $21.51 | $24.34 | 3,067,900 | — | — |
| 2017-04-20 | $21.41 | $24.22 | 2,424,100 | — | — |
| 2017-04-19 | $21.71 | $24.56 | 3,253,900 | — | — |
| 2017-04-18 | $22.97 | $25.93 | 2,094,100 | — | — |
| 2017-04-17 | $23.18 | $26.17 | 2,297,500 | — | — |
| 2017-04-13 | $22.79 | $25.73 | 2,504,900 | — | — |
| 2017-04-12 | $23.19 | $26.18 | 2,049,900 | — | — |
| 2017-04-11 | $23.60 | $26.64 | 1,666,000 | — | — |
| 2017-04-10 | $23.66 | $26.71 | 1,864,900 | — | — |
| 2017-04-07 | $23.02 | $25.99 | 1,987,200 | — | — |
| 2017-04-06 | $23.32 | $26.33 | 1,886,400 | — | — |
| 2017-04-05 | $22.90 | $25.85 | 5,170,300 | — | — |
| 2017-04-04 | $23.99 | $27.08 | 2,943,800 | — | — |
| 2017-04-03 | $23.77 | $26.84 | 2,165,400 | — | — |
| 2017-03-31 | $24.02 | $27.12 | 2,812,400 | — | — |
| 2017-03-30 | $23.35 | $26.36 | 3,110,700 | — | — |
| 2017-03-29 | $23.54 | $26.58 | 3,894,600 | — | — |
| 2017-03-28 | $23.06 | $26.03 | 4,339,200 | — | — |
| 2017-03-27 | $21.92 | $24.75 | 3,757,900 | — | — |
| 2017-03-24 | $20.81 | $23.49 | 2,641,700 | — | — |
| 2017-03-23 | $21.09 | $23.81 | 3,157,500 | — | — |
| 2017-03-22 | $20.80 | $23.48 | 2,706,400 | — | — |
| 2017-03-21 | $20.75 | $23.43 | 3,145,300 | — | — |
| 2017-03-20 | $21.58 | $24.36 | 3,033,100 | — | — |
| 2017-03-17 | $21.27 | $24.01 | 4,551,200 | — | — |
| 2017-03-16 | $21.53 | $24.31 | 2,985,600 | — | — |
| 2017-03-15 | $22.20 | $25.06 | 4,584,700 | — | — |
| 2017-03-14 | $21.37 | $24.13 | 5,066,500 | — | — |
| 2017-03-13 | $21.91 | $24.74 | 3,994,000 | — | — |
| 2017-03-10 | $22.40 | $25.29 | 3,162,700 | — | — |
| 2017-03-09 | $22.50 | $25.40 | 6,194,900 | — | — |
| 2017-03-08 | $22.46 | $25.36 | 4,496,100 | — | — |
| 2017-03-07 | $24.78 | $27.98 | 2,202,500 | — | — |
| 2017-03-06 | $24.97 | $28.19 | 3,211,900 | — | — |
| 2017-03-03 | $24.39 | $27.54 | 2,844,400 | — | — |
| 2017-03-02 | $25.07 | $28.30 | 2,159,800 | — | — |
| 2017-03-01 | $25.64 | $28.95 | 3,175,100 | — | — |
| 2017-02-28 | $24.65 | $27.83 | 3,945,700 | — | — |
| 2017-02-27 | $25.32 | $28.59 | 3,064,900 | — | — |
| 2017-02-24 | $25.16 | $28.41 | 4,088,300 | — | — |
| 2017-02-23 | $26.15 | $29.52 | 9,241,700 | — | — |
| 2017-02-22 | $27.60 | $31.16 | 4,940,500 | — | — |
| 2017-02-21 | $28.36 | $32.02 | 3,864,800 | — | — |
| 2017-02-17 | $26.99 | $30.47 | 1,962,300 | — | — |
| 2017-02-16 | $27.11 | $30.61 | 2,356,900 | — | — |
| 2017-02-15 | $27.63 | $31.19 | 2,513,700 | — | — |
| 2017-02-14 | $28.11 | $31.74 | 2,382,400 | — | — |
| 2017-02-13 | $28.41 | $32.07 | 2,018,700 | — | — |
| 2017-02-10 | $28.99 | $32.73 | 2,162,600 | — | — |
| 2017-02-09 | $28.14 | $31.77 | 2,198,200 | — | — |
| 2017-02-08 | $28.16 | $31.79 | 3,488,100 | — | — |
| 2017-02-07 | $28.05 | $31.67 | 3,766,900 | — | — |
| 2017-02-06 | $28.74 | $32.45 | 2,669,600 | — | — |
| 2017-02-03 | $29.81 | $33.65 | 2,210,100 | — | — |
| 2017-02-02 | $30.35 | $34.26 | 4,055,700 | — | — |
| 2017-02-01 | $29.85 | $33.70 | 6,899,300 | — | — |
| 2017-01-31 | $30.51 | $34.45 | 8,909,000 | — | — |
| 2017-01-30 | $33.23 | $37.52 | 4,374,400 | — | — |
| 2017-01-27 | $34.40 | $38.84 | 2,872,900 | — | — |
| 2017-01-26 | $33.50 | $37.82 | 4,182,900 | — | — |
| 2017-01-25 | $32.24 | $36.40 | 2,417,100 | — | — |
| 2017-01-24 | $31.96 | $36.08 | 2,178,300 | — | — |
| 2017-01-23 | $31.31 | $35.35 | 2,332,900 | — | — |
| 2017-01-20 | $32.25 | $36.41 | 1,900,000 | — | — |
| 2017-01-19 | $32.40 | $36.58 | 2,080,200 | — | — |
| 2017-01-18 | $31.90 | $36.01 | 1,825,900 | — | — |
| 2017-01-17 | $32.54 | $36.74 | 2,845,600 | — | — |
| 2017-01-13 | $33.16 | $37.44 | 2,221,800 | — | — |
| 2017-01-12 | $34.25 | $38.67 | 2,009,000 | — | — |
| 2017-01-11 | $34.56 | $39.02 | 1,836,300 | — | — |
| 2017-01-10 | $33.86 | $38.23 | 1,811,600 | — | — |
| 2017-01-09 | $34.49 | $38.94 | 2,712,800 | — | — |
| 2017-01-06 | $35.76 | $40.37 | 1,406,100 | — | — |
| 2017-01-05 | $36.08 | $40.73 | 2,103,400 | — | — |
| 2017-01-04 | $35.62 | $40.21 | 2,878,500 | — | — |
| 2017-01-03 | $34.30 | $38.72 | 5,113,900 | — | — |