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
- 2002-07-18 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 | $26.17 | $32.68 | 2,354,200 | — | — |
| 2017-12-28 | $26.61 | $33.23 | 3,264,600 | — | — |
| 2017-12-27 | $26.37 | $32.93 | 3,685,000 | — | — |
| 2017-12-26 | $26.00 | $32.47 | 3,215,400 | — | — |
| 2017-12-22 | $25.41 | $31.73 | 2,588,300 | — | — |
| 2017-12-21 | $25.22 | $31.50 | 3,426,200 | — | — |
| 2017-12-20 | $24.73 | $30.88 | 4,152,000 | — | — |
| 2017-12-19 | $24.00 | $29.97 | 4,392,100 | — | — |
| 2017-12-18 | $24.14 | $30.15 | 4,927,900 | — | — |
| 2017-12-15 | $23.82 | $29.75 | 4,479,300 | — | — |
| 2017-12-14 | $23.41 | $29.24 | 3,022,100 | — | — |
| 2017-12-13 | $23.91 | $29.42 | 7,123,100 | — | — |
| 2017-12-12 | $23.42 | $28.82 | 3,166,900 | — | — |
| 2017-12-11 | $23.27 | $28.63 | 2,669,900 | — | — |
| 2017-12-08 | $23.00 | $28.30 | 3,422,100 | — | — |
| 2017-12-07 | $22.77 | $28.02 | 3,710,700 | — | — |
| 2017-12-06 | $22.79 | $28.04 | 4,539,300 | — | — |
| 2017-12-05 | $22.85 | $28.12 | 5,495,100 | — | — |
| 2017-12-04 | $23.53 | $28.95 | 4,402,500 | — | — |
| 2017-12-01 | $23.31 | $28.68 | 4,292,600 | — | — |
| 2017-11-30 | $22.98 | $28.28 | 4,572,500 | — | — |
| 2017-11-29 | $22.67 | $27.90 | 3,481,600 | — | — |
| 2017-11-28 | $22.88 | $28.15 | 2,650,400 | — | — |
| 2017-11-27 | $22.96 | $28.25 | 3,065,600 | — | — |
| 2017-11-24 | $23.48 | $28.89 | 1,855,500 | — | — |
| 2017-11-22 | $23.05 | $28.36 | 3,860,800 | — | — |
| 2017-11-21 | $22.42 | $27.59 | 2,993,400 | — | — |
| 2017-11-20 | $22.09 | $27.18 | 2,720,200 | — | — |
| 2017-11-17 | $21.93 | $26.99 | 5,169,800 | — | — |
| 2017-11-16 | $21.22 | $26.11 | 4,426,700 | — | — |
| 2017-11-15 | $21.21 | $26.10 | 2,582,400 | — | — |
| 2017-11-14 | $21.20 | $26.09 | 3,557,600 | — | — |
| 2017-11-13 | $21.84 | $26.88 | 3,440,000 | — | — |
| 2017-11-10 | $21.53 | $26.49 | 2,461,200 | — | — |
| 2017-11-09 | $21.45 | $26.40 | 2,449,800 | — | — |
| 2017-11-08 | $21.84 | $26.88 | 3,686,300 | — | — |
| 2017-11-07 | $21.47 | $26.42 | 2,496,900 | — | — |
| 2017-11-06 | $21.46 | $26.41 | 3,978,600 | — | — |
| 2017-11-03 | $20.84 | $25.64 | 3,402,000 | — | — |
| 2017-11-02 | $20.98 | $25.82 | 3,711,600 | — | — |
| 2017-11-01 | $21.10 | $25.96 | 7,048,000 | — | — |
| 2017-10-31 | $20.44 | $25.15 | 3,751,600 | — | — |
| 2017-10-30 | $20.76 | $25.55 | 5,121,300 | — | — |
| 2017-10-27 | $20.86 | $25.67 | 7,540,400 | — | — |
| 2017-10-26 | $20.84 | $25.64 | 17,219,500 | — | — |
| 2017-10-25 | $22.88 | $28.15 | 6,187,600 | — | — |
| 2017-10-24 | $23.38 | $28.77 | 4,888,800 | — | — |
| 2017-10-23 | $22.93 | $28.22 | 5,138,100 | — | — |
| 2017-10-20 | $22.74 | $27.98 | 5,472,200 | — | — |
| 2017-10-19 | $22.29 | $27.43 | 4,912,400 | — | — |
| 2017-10-18 | $22.16 | $27.27 | 4,676,300 | — | — |
| 2017-10-17 | $22.48 | $27.66 | 3,626,400 | — | — |
| 2017-10-16 | $23.00 | $28.30 | 5,311,400 | — | — |
| 2017-10-13 | $22.93 | $28.22 | 4,621,900 | — | — |
| 2017-10-12 | $22.85 | $28.12 | 3,171,900 | — | — |
| 2017-10-11 | $22.78 | $28.03 | 3,338,000 | — | — |
| 2017-10-10 | $22.47 | $27.65 | 3,572,900 | — | — |
| 2017-10-09 | $22.14 | $27.24 | 4,126,300 | — | — |
| 2017-10-06 | $22.97 | $28.27 | 3,069,100 | — | — |
| 2017-10-05 | $23.01 | $28.31 | 6,442,300 | — | — |
| 2017-10-04 | $22.22 | $27.34 | 3,807,600 | — | — |
| 2017-10-03 | $22.43 | $27.60 | 7,088,400 | — | — |
| 2017-10-02 | $21.66 | $26.65 | 4,032,100 | — | — |
| 2017-09-29 | $21.09 | $25.95 | 3,129,400 | — | — |
| 2017-09-28 | $21.37 | $26.30 | 4,535,000 | — | — |
| 2017-09-27 | $21.24 | $26.14 | 3,197,900 | — | — |
| 2017-09-26 | $21.11 | $25.98 | 5,972,100 | — | — |
| 2017-09-25 | $21.24 | $26.14 | 4,740,400 | — | — |
| 2017-09-22 | $21.96 | $27.02 | 5,666,300 | — | — |
| 2017-09-21 | $21.81 | $26.84 | 5,956,600 | — | — |
| 2017-09-20 | $21.80 | $26.83 | 7,179,600 | — | — |
| 2017-09-19 | $21.86 | $26.90 | 6,853,300 | — | — |
| 2017-09-18 | $21.41 | $26.35 | 6,375,100 | — | — |
| 2017-09-15 | $21.06 | $25.92 | 7,352,500 | — | — |
| 2017-09-14 | $21.57 | $26.54 | 8,997,700 | — | — |
| 2017-09-13 | $21.96 | $26.97 | 8,241,800 | — | — |
| 2017-09-12 | $23.18 | $28.47 | 4,624,800 | — | — |
| 2017-09-11 | $23.35 | $28.68 | 4,635,400 | — | — |
| 2017-09-08 | $23.24 | $28.54 | 8,412,300 | — | — |
| 2017-09-07 | $24.60 | $30.21 | 5,986,800 | — | — |
| 2017-09-06 | $24.20 | $29.72 | 9,980,800 | — | — |
| 2017-09-05 | $23.80 | $29.23 | 17,387,800 | — | — |
| 2017-09-01 | $25.46 | $31.27 | 3,762,800 | — | — |
| 2017-08-31 | $24.93 | $30.62 | 4,192,000 | — | — |
| 2017-08-30 | $24.89 | $30.57 | 3,528,000 | — | — |
| 2017-08-29 | $25.23 | $30.99 | 3,443,200 | — | — |
| 2017-08-28 | $25.02 | $30.73 | 2,285,600 | — | — |
| 2017-08-25 | $24.66 | $30.29 | 3,096,500 | — | — |
| 2017-08-24 | $24.38 | $29.94 | 2,653,600 | — | — |
| 2017-08-23 | $24.41 | $29.98 | 2,956,000 | — | — |
| 2017-08-22 | $24.03 | $29.51 | 2,543,400 | — | — |
| 2017-08-21 | $23.78 | $29.21 | 3,948,600 | — | — |
| 2017-08-18 | $23.30 | $28.62 | 2,351,400 | — | — |
| 2017-08-17 | $23.09 | $28.36 | 4,113,300 | — | — |
| 2017-08-16 | $23.55 | $28.93 | 5,752,800 | — | — |
| 2017-08-15 | $22.21 | $27.28 | 2,652,000 | — | — |
| 2017-08-14 | $22.32 | $27.41 | 2,978,600 | — | — |
| 2017-08-11 | $22.18 | $27.24 | 3,479,000 | — | — |
| 2017-08-10 | $22.24 | $27.32 | 3,490,800 | — | — |
| 2017-08-09 | $22.69 | $27.87 | 3,614,400 | — | — |
| 2017-08-08 | $22.95 | $28.19 | 4,710,300 | — | — |
| 2017-08-07 | $22.77 | $27.97 | 2,964,800 | — | — |
| 2017-08-04 | $22.34 | $27.44 | 4,026,600 | — | — |
| 2017-08-03 | $21.68 | $26.63 | 3,090,000 | — | — |
| 2017-08-02 | $21.98 | $27.00 | 3,559,700 | — | — |
| 2017-08-01 | $21.57 | $26.49 | 2,576,400 | — | — |
| 2017-07-31 | $21.69 | $26.64 | 3,706,400 | — | — |
| 2017-07-28 | $21.21 | $26.05 | 3,106,100 | — | — |
| 2017-07-27 | $21.25 | $26.10 | 6,605,400 | — | — |
| 2017-07-26 | $21.09 | $25.90 | 8,397,700 | — | — |
| 2017-07-25 | $20.59 | $25.29 | 5,272,800 | — | — |
| 2017-07-24 | $19.69 | $24.18 | 3,597,800 | — | — |
| 2017-07-21 | $19.47 | $23.91 | 6,326,100 | — | — |
| 2017-07-20 | $19.27 | $23.67 | 3,126,400 | — | — |
| 2017-07-19 | $19.41 | $23.84 | 4,518,000 | — | — |
| 2017-07-18 | $19.38 | $23.80 | 2,817,100 | — | — |
| 2017-07-17 | $19.36 | $23.78 | 3,425,100 | — | — |
| 2017-07-14 | $19.30 | $23.71 | 2,699,700 | — | — |
| 2017-07-13 | $19.13 | $23.50 | 2,557,000 | — | — |
| 2017-07-12 | $18.90 | $23.21 | 4,479,700 | — | — |
| 2017-07-11 | $18.97 | $23.30 | 6,287,000 | — | — |
| 2017-07-10 | $18.36 | $22.55 | 3,455,300 | — | — |
| 2017-07-07 | $17.67 | $21.70 | 3,343,400 | — | — |
| 2017-07-06 | $17.89 | $21.97 | 4,099,100 | — | — |
| 2017-07-05 | $17.68 | $21.72 | 4,280,500 | — | — |
| 2017-07-03 | $17.58 | $21.59 | 1,612,600 | — | — |
| 2017-06-30 | $17.33 | $21.29 | 4,269,200 | — | — |
| 2017-06-29 | $17.28 | $21.22 | 6,385,400 | — | — |
| 2017-06-28 | $17.23 | $21.16 | 4,233,200 | — | — |
| 2017-06-27 | $16.52 | $20.29 | 4,106,500 | — | — |
| 2017-06-26 | $16.51 | $20.28 | 4,628,900 | — | — |
| 2017-06-23 | $16.55 | $20.33 | 6,943,000 | — | — |
| 2017-06-22 | $15.88 | $19.50 | 7,801,600 | — | — |
| 2017-06-21 | $15.30 | $18.79 | 8,527,600 | — | — |
| 2017-06-20 | $14.97 | $18.39 | 5,190,500 | — | — |
| 2017-06-19 | $15.43 | $18.95 | 7,608,800 | — | — |
| 2017-06-16 | $14.94 | $18.35 | 13,754,900 | — | — |
| 2017-06-15 | $16.28 | $20.00 | 4,233,600 | — | — |
| 2017-06-14 | $16.95 | $20.82 | 6,329,700 | — | — |
| 2017-06-13 | $17.63 | $21.65 | 2,388,700 | — | — |
| 2017-06-12 | $17.76 | $21.72 | 3,866,400 | — | — |
| 2017-06-09 | $17.94 | $21.94 | 5,036,500 | — | — |
| 2017-06-08 | $18.14 | $22.19 | 3,664,100 | — | — |
| 2017-06-07 | $17.51 | $21.42 | 3,059,200 | — | — |
| 2017-06-06 | $17.97 | $21.98 | 3,755,700 | — | — |
| 2017-06-05 | $17.44 | $21.33 | 3,140,300 | — | — |
| 2017-06-02 | $17.47 | $21.37 | 3,963,700 | — | — |
| 2017-06-01 | $17.99 | $22.00 | 3,626,200 | — | — |
| 2017-05-31 | $17.86 | $21.84 | 7,872,500 | — | — |
| 2017-05-30 | $18.80 | $22.99 | 3,060,100 | — | — |
| 2017-05-26 | $18.71 | $22.88 | 2,700,500 | — | — |
| 2017-05-25 | $18.56 | $22.70 | 2,918,400 | — | — |
| 2017-05-24 | $18.51 | $22.64 | 3,504,100 | — | — |
| 2017-05-23 | $18.74 | $22.92 | 3,492,000 | — | — |
| 2017-05-22 | $19.26 | $23.56 | 3,187,400 | — | — |
| 2017-05-19 | $18.69 | $22.86 | 3,046,600 | — | — |
| 2017-05-18 | $18.05 | $22.08 | 4,607,900 | — | — |
| 2017-05-17 | $18.05 | $22.08 | 3,688,300 | — | — |
| 2017-05-16 | $18.78 | $22.97 | 4,113,800 | — | — |
| 2017-05-15 | $18.51 | $22.64 | 3,573,400 | — | — |
| 2017-05-12 | $18.44 | $22.55 | 4,527,300 | — | — |
| 2017-05-11 | $18.11 | $22.15 | 4,392,500 | — | — |
| 2017-05-10 | $18.20 | $22.26 | 3,522,500 | — | — |
| 2017-05-09 | $18.11 | $22.15 | 3,916,600 | — | — |
| 2017-05-08 | $18.27 | $22.35 | 4,103,800 | — | — |
| 2017-05-05 | $18.54 | $22.68 | 7,120,100 | — | — |
| 2017-05-04 | $18.15 | $22.20 | 9,690,000 | — | — |
| 2017-05-03 | $19.45 | $23.79 | 6,603,000 | — | — |
| 2017-05-02 | $20.62 | $25.22 | 2,908,000 | — | — |
| 2017-05-01 | $20.87 | $25.53 | 2,482,800 | — | — |
| 2017-04-28 | $20.74 | $25.37 | 4,104,100 | — | — |
| 2017-04-27 | $20.67 | $25.28 | 7,598,000 | — | — |
| 2017-04-26 | $21.31 | $26.06 | 4,975,200 | — | — |
| 2017-04-25 | $21.26 | $26.00 | 14,881,100 | — | — |
| 2017-04-24 | $21.96 | $26.86 | 4,485,300 | — | — |
| 2017-04-21 | $21.79 | $26.65 | 9,330,800 | — | — |
| 2017-04-20 | $21.58 | $26.39 | 5,071,900 | — | — |
| 2017-04-19 | $21.20 | $25.93 | 4,328,800 | — | — |
| 2017-04-18 | $21.51 | $26.31 | 8,591,700 | — | — |
| 2017-04-17 | $22.39 | $27.38 | 4,595,800 | — | — |
| 2017-04-13 | $22.00 | $26.91 | 4,271,000 | — | — |
| 2017-04-12 | $22.32 | $27.30 | 6,518,300 | — | — |
| 2017-04-11 | $23.65 | $28.93 | 4,237,800 | — | — |
| 2017-04-10 | $23.95 | $29.29 | 2,935,300 | — | — |
| 2017-04-07 | $23.52 | $28.77 | 4,291,700 | — | — |
| 2017-04-06 | $23.83 | $29.15 | 4,999,300 | — | — |
| 2017-04-05 | $23.17 | $28.34 | 6,307,400 | — | — |
| 2017-04-04 | $23.24 | $28.42 | 6,204,100 | — | — |
| 2017-04-03 | $22.92 | $28.03 | 9,115,900 | — | — |
| 2017-03-31 | $21.90 | $26.79 | 3,167,600 | — | — |
| 2017-03-30 | $22.29 | $27.26 | 3,209,300 | — | — |
| 2017-03-29 | $22.14 | $27.08 | 3,653,900 | — | — |
| 2017-03-28 | $21.68 | $26.52 | 5,872,700 | — | — |
| 2017-03-27 | $21.97 | $26.87 | 7,717,600 | — | — |
| 2017-03-24 | $21.10 | $25.81 | 3,379,700 | — | — |
| 2017-03-23 | $21.07 | $25.77 | 3,510,000 | — | — |
| 2017-03-22 | $21.35 | $26.11 | 5,993,300 | — | — |
| 2017-03-21 | $20.44 | $25.00 | 6,734,100 | — | — |
| 2017-03-20 | $21.41 | $26.19 | 3,333,400 | — | — |
| 2017-03-17 | $21.17 | $25.89 | 4,293,600 | — | — |
| 2017-03-16 | $21.62 | $26.44 | 5,623,400 | — | — |
| 2017-03-15 | $21.27 | $26.01 | 5,245,300 | — | — |
| 2017-03-14 | $20.07 | $24.55 | 4,088,900 | — | — |
| 2017-03-13 | $20.47 | $25.04 | 4,280,400 | — | — |
| 2017-03-10 | $19.87 | $24.30 | 5,811,200 | — | — |
| 2017-03-09 | $19.52 | $23.87 | 4,704,300 | — | — |
| 2017-03-08 | $19.68 | $24.07 | 5,404,100 | — | — |
| 2017-03-07 | $20.05 | $24.52 | 5,869,900 | — | — |
| 2017-03-06 | $19.87 | $24.30 | 5,906,900 | — | — |
| 2017-03-03 | $20.39 | $24.94 | 6,470,700 | — | — |
| 2017-03-02 | $20.26 | $24.78 | 6,477,500 | — | — |
| 2017-03-01 | $21.07 | $25.77 | 8,424,100 | — | — |
| 2017-02-28 | $20.01 | $24.47 | 6,659,600 | — | — |
| 2017-02-27 | $20.06 | $24.53 | 9,084,100 | — | — |
| 2017-02-24 | $20.72 | $25.34 | 5,045,800 | — | — |
| 2017-02-23 | $20.81 | $25.45 | 5,907,800 | — | — |
| 2017-02-22 | $21.51 | $26.31 | 5,184,300 | — | — |
| 2017-02-21 | $22.15 | $27.09 | 10,322,100 | — | — |
| 2017-02-17 | $21.34 | $26.10 | 7,914,000 | — | — |
| 2017-02-16 | $21.19 | $25.92 | 12,553,800 | — | — |
| 2017-02-15 | $22.44 | $27.45 | 18,384,300 | — | — |
| 2017-02-14 | $25.09 | $30.69 | 6,898,900 | — | — |
| 2017-02-13 | $25.46 | $31.14 | 6,861,400 | — | — |
| 2017-02-10 | $24.90 | $30.45 | 5,332,200 | — | — |
| 2017-02-09 | $23.45 | $28.68 | 4,690,600 | — | — |
| 2017-02-08 | $23.53 | $28.78 | 4,239,400 | — | — |
| 2017-02-07 | $23.86 | $29.18 | 3,612,600 | — | — |
| 2017-02-06 | $24.25 | $29.66 | 3,585,400 | — | — |
| 2017-02-03 | $24.24 | $29.65 | 3,811,400 | — | — |
| 2017-02-02 | $25.26 | $30.89 | 3,591,900 | — | — |
| 2017-02-01 | $25.36 | $31.02 | 3,397,500 | — | — |
| 2017-01-31 | $24.54 | $30.01 | 3,934,600 | — | — |
| 2017-01-30 | $24.29 | $29.71 | 4,760,600 | — | — |
| 2017-01-27 | $25.21 | $30.83 | 3,376,800 | — | — |
| 2017-01-26 | $25.49 | $31.18 | 4,112,600 | — | — |
| 2017-01-25 | $26.25 | $32.11 | 5,107,000 | — | — |
| 2017-01-24 | $25.93 | $31.71 | 7,537,200 | — | — |
| 2017-01-23 | $24.13 | $29.51 | 4,263,700 | — | — |
| 2017-01-20 | $23.58 | $28.84 | 3,675,200 | — | — |
| 2017-01-19 | $23.52 | $28.77 | 3,421,500 | — | — |
| 2017-01-18 | $23.71 | $29.00 | 4,054,900 | — | — |
| 2017-01-17 | $23.61 | $28.88 | 5,939,200 | — | — |
| 2017-01-13 | $24.69 | $30.20 | 5,395,400 | — | — |
| 2017-01-12 | $24.05 | $29.41 | 6,738,000 | — | — |
| 2017-01-11 | $23.98 | $29.33 | 10,834,900 | — | — |
| 2017-01-10 | $22.41 | $27.41 | 6,509,300 | — | — |
| 2017-01-09 | $20.78 | $25.42 | 3,911,600 | — | — |
| 2017-01-06 | $21.03 | $25.72 | 5,601,100 | — | — |
| 2017-01-05 | $21.56 | $26.37 | 5,913,400 | — | — |
| 2017-01-04 | $20.63 | $25.23 | 6,571,900 | — | — |
| 2017-01-03 | $20.18 | $24.68 | 4,061,800 | — | — |