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
- 2016-09-23 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 | $25.06 | $25.36 | 1,472,200 | — | — |
| 2017-12-28 | $24.75 | $25.05 | 576,100 | — | — |
| 2017-12-27 | $24.60 | $24.90 | 1,082,300 | — | — |
| 2017-12-26 | $24.53 | $24.83 | 820,500 | — | — |
| 2017-12-22 | $24.54 | $24.84 | 1,360,800 | — | — |
| 2017-12-21 | $24.49 | $24.79 | 2,001,800 | — | — |
| 2017-12-20 | $24.10 | $24.39 | 2,078,900 | — | — |
| 2017-12-19 | $24.53 | $24.83 | 1,057,300 | — | — |
| 2017-12-18 | $24.53 | $24.83 | 1,639,000 | — | — |
| 2017-12-15 | $24.48 | $24.78 | 2,774,500 | — | — |
| 2017-12-14 | $24.51 | $24.81 | 1,475,100 | — | — |
| 2017-12-13 | $24.51 | $24.81 | 1,203,000 | — | — |
| 2017-12-12 | $24.52 | $24.82 | 1,521,500 | — | — |
| 2017-12-11 | $24.52 | $24.82 | 1,713,200 | — | — |
| 2017-12-08 | $24.57 | $24.87 | 1,277,200 | — | — |
| 2017-12-07 | $24.53 | $24.83 | 1,149,400 | — | — |
| 2017-12-06 | $24.46 | $24.76 | 1,372,000 | — | — |
| 2017-12-05 | $24.15 | $24.44 | 3,040,400 | — | — |
| 2017-12-04 | $24.43 | $24.73 | 2,480,600 | — | — |
| 2017-12-01 | $24.58 | $24.88 | 1,914,200 | — | — |
| 2017-11-30 | $24.66 | $24.96 | 1,525,800 | — | — |
| 2017-11-29 | $24.35 | $24.57 | 857,600 | — | — |
| 2017-11-28 | $24.16 | $24.38 | 1,068,200 | — | — |
| 2017-11-27 | $23.83 | $24.05 | 2,163,000 | — | — |
| 2017-11-24 | $24.12 | $24.34 | 559,300 | — | — |
| 2017-11-22 | $24.51 | $24.73 | 1,498,900 | — | — |
| 2017-11-21 | $24.42 | $24.64 | 1,185,500 | — | — |
| 2017-11-20 | $24.37 | $24.59 | 2,261,500 | — | — |
| 2017-11-17 | $24.47 | $24.69 | 2,092,900 | — | — |
| 2017-11-16 | $24.87 | $25.10 | 3,733,400 | — | — |
| 2017-11-15 | $23.80 | $24.02 | 2,758,800 | — | — |
| 2017-11-14 | $23.26 | $23.47 | 1,702,800 | — | — |
| 2017-11-13 | $23.08 | $23.29 | 1,682,800 | — | — |
| 2017-11-10 | $23.04 | $23.25 | 2,651,700 | — | — |
| 2017-11-09 | $23.70 | $23.91 | 3,046,800 | — | — |
| 2017-11-08 | $23.64 | $23.85 | 1,261,300 | — | — |
| 2017-11-07 | $23.79 | $24.01 | 1,160,100 | — | — |
| 2017-11-06 | $23.91 | $24.13 | 922,500 | — | — |
| 2017-11-03 | $23.84 | $24.06 | 1,231,400 | — | — |
| 2017-11-02 | $23.81 | $24.03 | 1,890,900 | — | — |
| 2017-11-01 | $23.87 | $24.09 | 931,700 | — | — |
| 2017-10-31 | $24.02 | $24.24 | 1,036,600 | — | — |
| 2017-10-30 | $23.70 | $23.91 | 377,900 | — | — |
| 2017-10-27 | $24.00 | $24.22 | 647,000 | — | — |
| 2017-10-26 | $24.04 | $24.26 | 541,000 | — | — |
| 2017-10-25 | $24.15 | $24.37 | 1,144,800 | — | — |
| 2017-10-24 | $24.24 | $24.46 | 1,343,100 | — | — |
| 2017-10-23 | $24.00 | $24.22 | 559,000 | — | — |
| 2017-10-20 | $24.03 | $24.25 | 771,600 | — | — |
| 2017-10-19 | $24.00 | $24.22 | 797,200 | — | — |
| 2017-10-18 | $23.87 | $24.09 | 1,630,200 | — | — |
| 2017-10-17 | $24.05 | $24.27 | 402,200 | — | — |
| 2017-10-16 | $24.03 | $24.25 | 513,800 | — | — |
| 2017-10-13 | $24.07 | $24.29 | 1,629,500 | — | — |
| 2017-10-12 | $23.93 | $24.15 | 1,174,900 | — | — |
| 2017-10-11 | $24.10 | $24.32 | 1,280,100 | — | — |
| 2017-10-10 | $24.16 | $24.38 | 503,000 | — | — |
| 2017-10-09 | $24.15 | $24.37 | 1,040,500 | — | — |
| 2017-10-06 | $24.14 | $24.36 | 863,400 | — | — |
| 2017-10-05 | $24.14 | $24.36 | 1,182,800 | — | — |
| 2017-10-04 | $23.90 | $24.12 | 817,200 | — | — |
| 2017-10-03 | $23.86 | $24.08 | 759,200 | — | — |
| 2017-10-02 | $23.70 | $23.91 | 648,100 | — | — |
| 2017-09-29 | $23.45 | $23.66 | 738,200 | — | — |
| 2017-09-28 | $23.59 | $23.80 | 692,200 | — | — |
| 2017-09-27 | $23.40 | $23.61 | 1,447,100 | — | — |
| 2017-09-26 | $23.39 | $23.60 | 759,300 | — | — |
| 2017-09-25 | $23.27 | $23.48 | 1,236,500 | — | — |
| 2017-09-22 | $23.20 | $23.41 | 1,207,400 | — | — |
| 2017-09-21 | $22.91 | $23.12 | 1,140,400 | — | — |
| 2017-09-20 | $22.86 | $23.07 | 2,043,400 | — | — |
| 2017-09-19 | $23.12 | $23.33 | 1,815,300 | — | — |
| 2017-09-18 | $22.73 | $22.94 | 1,027,900 | — | — |
| 2017-09-15 | $22.49 | $22.69 | 2,305,900 | — | — |
| 2017-09-14 | $22.69 | $22.90 | 1,152,700 | — | — |
| 2017-09-13 | $22.30 | $22.50 | 1,526,400 | — | — |
| 2017-09-12 | $22.33 | $22.53 | 1,059,400 | — | — |
| 2017-09-11 | $22.22 | $22.42 | 1,503,800 | — | — |
| 2017-09-08 | $22.05 | $22.25 | 1,199,600 | — | — |
| 2017-09-07 | $21.86 | $22.06 | 2,312,700 | — | — |
| 2017-09-06 | $21.24 | $21.43 | 1,302,800 | — | — |
| 2017-09-05 | $21.17 | $21.36 | 974,800 | — | — |
| 2017-09-01 | $21.41 | $21.60 | 597,700 | — | — |
| 2017-08-31 | $21.29 | $21.48 | 886,700 | — | — |
| 2017-08-30 | $21.35 | $21.54 | 587,900 | — | — |
| 2017-08-29 | $21.30 | $21.44 | 332,200 | — | — |
| 2017-08-28 | $21.45 | $21.59 | 764,300 | — | — |
| 2017-08-25 | $21.38 | $21.52 | 961,100 | — | — |
| 2017-08-24 | $21.25 | $21.39 | 881,900 | — | — |
| 2017-08-23 | $21.43 | $21.57 | 768,900 | — | — |
| 2017-08-22 | $21.58 | $21.73 | 1,248,000 | — | — |
| 2017-08-21 | $21.35 | $21.49 | 2,032,200 | — | — |
| 2017-08-18 | $21.55 | $21.69 | 1,209,000 | — | — |
| 2017-08-17 | $21.85 | $22.00 | 1,320,400 | — | — |
| 2017-08-16 | $22.14 | $22.29 | 1,147,100 | — | — |
| 2017-08-15 | $22.02 | $22.17 | 805,200 | — | — |
| 2017-08-14 | $22.29 | $22.44 | 585,800 | — | — |
| 2017-08-11 | $22.13 | $22.28 | 790,400 | — | — |
| 2017-08-10 | $22.14 | $22.29 | 897,100 | — | — |
| 2017-08-09 | $22.32 | $22.47 | 1,123,100 | — | — |
| 2017-08-08 | $22.31 | $22.46 | 1,025,900 | — | — |
| 2017-08-07 | $22.31 | $22.46 | 772,400 | — | — |
| 2017-08-04 | $22.32 | $22.47 | 1,398,000 | — | — |
| 2017-08-03 | $22.33 | $22.48 | 1,654,800 | — | — |
| 2017-08-02 | $22.80 | $22.95 | 4,037,400 | — | — |
| 2017-08-01 | $22.72 | $22.87 | 1,928,300 | — | — |
| 2017-07-31 | $22.67 | $22.82 | 877,600 | — | — |
| 2017-07-28 | $22.71 | $22.86 | 950,400 | — | — |
| 2017-07-27 | $22.73 | $22.88 | 818,100 | — | — |
| 2017-07-26 | $22.95 | $23.10 | 946,700 | — | — |
| 2017-07-25 | $23.20 | $23.36 | 1,364,100 | — | — |
| 2017-07-24 | $22.98 | $23.13 | 1,031,900 | — | — |
| 2017-07-21 | $23.15 | $23.31 | 670,700 | — | — |
| 2017-07-20 | $23.15 | $23.31 | 1,235,300 | — | — |
| 2017-07-19 | $23.01 | $23.16 | 2,000,000 | — | — |
| 2017-07-18 | $22.60 | $22.75 | 1,018,000 | — | — |
| 2017-07-17 | $22.57 | $22.72 | 1,296,300 | — | — |
| 2017-07-14 | $22.88 | $23.03 | 938,000 | — | — |
| 2017-07-13 | $23.02 | $23.17 | 741,300 | — | — |
| 2017-07-12 | $23.13 | $23.29 | 938,800 | — | — |
| 2017-07-11 | $22.91 | $23.06 | 2,443,900 | — | — |
| 2017-07-10 | $22.70 | $22.85 | 991,600 | — | — |
| 2017-07-07 | $22.77 | $22.92 | 2,168,900 | — | — |
| 2017-07-06 | $22.97 | $23.12 | 1,907,400 | — | — |
| 2017-07-05 | $23.20 | $23.36 | 1,542,400 | — | — |
| 2017-07-03 | $23.43 | $23.59 | 1,009,600 | — | — |
| 2017-06-30 | $23.72 | $23.88 | 1,510,800 | — | — |
| 2017-06-29 | $23.59 | $23.75 | 988,300 | — | — |
| 2017-06-28 | $24.01 | $24.17 | 1,130,200 | — | — |
| 2017-06-27 | $23.79 | $23.95 | 1,556,200 | — | — |
| 2017-06-26 | $24.18 | $24.34 | 1,870,400 | — | — |
| 2017-06-23 | $23.90 | $24.06 | 2,385,300 | — | — |
| 2017-06-22 | $23.84 | $24.00 | 1,377,600 | — | — |
| 2017-06-21 | $23.54 | $23.70 | 1,217,700 | — | — |
| 2017-06-20 | $23.36 | $23.52 | 1,240,600 | — | — |
| 2017-06-19 | $23.56 | $23.72 | 1,295,600 | — | — |
| 2017-06-16 | $23.66 | $23.82 | 6,062,000 | — | — |
| 2017-06-15 | $23.57 | $23.73 | 1,326,100 | — | — |
| 2017-06-14 | $23.85 | $24.01 | 1,370,300 | — | — |
| 2017-06-13 | $23.76 | $23.92 | 1,452,300 | — | — |
| 2017-06-12 | $23.63 | $23.79 | 2,558,900 | — | — |
| 2017-06-09 | $23.15 | $23.31 | 1,803,800 | — | — |
| 2017-06-08 | $22.76 | $22.91 | 1,583,700 | — | — |
| 2017-06-07 | $22.66 | $22.81 | 2,641,200 | — | — |
| 2017-06-06 | $22.16 | $22.31 | 2,998,000 | — | — |
| 2017-06-05 | $22.15 | $22.30 | 3,488,000 | — | — |
| 2017-06-02 | $22.41 | $22.56 | 1,670,800 | — | — |
| 2017-06-01 | $22.66 | $22.81 | 3,004,900 | — | — |
| 2017-05-31 | $22.37 | $22.52 | 3,222,800 | — | — |
| 2017-05-30 | $22.06 | $22.21 | 4,022,100 | — | — |
| 2017-05-26 | $22.23 | $22.33 | 975,200 | — | — |
| 2017-05-25 | $22.14 | $22.24 | 1,816,100 | — | — |
| 2017-05-24 | $22.26 | $22.36 | 2,716,900 | — | — |
| 2017-05-23 | $22.43 | $22.53 | 2,842,700 | — | — |
| 2017-05-22 | $22.31 | $22.41 | 3,236,000 | — | — |
| 2017-05-19 | $22.61 | $22.71 | 8,985,600 | — | — |
| 2017-05-18 | $22.95 | $23.05 | 3,685,500 | — | — |
| 2017-05-17 | $23.11 | $23.21 | 4,618,300 | — | — |
| 2017-05-16 | $23.51 | $23.62 | 7,350,100 | — | — |
| 2017-05-15 | $22.96 | $23.06 | 15,571,000 | — | — |
| 2017-05-12 | $22.65 | $22.75 | 1,182,200 | — | — |
| 2017-05-11 | $23.02 | $23.12 | 918,900 | — | — |
| 2017-05-10 | $23.61 | $23.72 | 2,195,300 | — | — |
| 2017-05-09 | $23.38 | $23.49 | 1,577,700 | — | — |
| 2017-05-08 | $23.24 | $23.34 | 1,051,900 | — | — |
| 2017-05-05 | $23.03 | $23.13 | 1,287,900 | — | — |
| 2017-05-04 | $22.45 | $22.55 | 1,009,600 | — | — |
| 2017-05-03 | $22.43 | $22.53 | 1,137,800 | — | — |
| 2017-05-02 | $22.72 | $22.82 | 1,772,200 | — | — |
| 2017-05-01 | $22.30 | $22.40 | 1,098,100 | — | — |
| 2017-04-28 | $22.25 | $22.35 | 620,700 | — | — |
| 2017-04-27 | $22.28 | $22.38 | 982,300 | — | — |
| 2017-04-26 | $22.75 | $22.85 | 2,142,500 | — | — |
| 2017-04-25 | $23.28 | $23.38 | 1,256,200 | — | — |
| 2017-04-24 | $22.82 | $22.92 | 875,300 | — | — |
| 2017-04-21 | $22.61 | $22.71 | 818,300 | — | — |
| 2017-04-20 | $23.24 | $23.34 | 1,232,700 | — | — |
| 2017-04-19 | $23.56 | $23.67 | 562,600 | — | — |
| 2017-04-18 | $23.60 | $23.71 | 838,300 | — | — |
| 2017-04-17 | $23.60 | $23.71 | 1,224,000 | — | — |
| 2017-04-13 | $23.48 | $23.59 | 493,300 | — | — |
| 2017-04-12 | $23.80 | $23.91 | 688,000 | — | — |
| 2017-04-11 | $23.83 | $23.94 | 915,500 | — | — |
| 2017-04-10 | $23.75 | $23.86 | 389,500 | — | — |
| 2017-04-07 | $23.94 | $24.05 | 269,300 | — | — |
| 2017-04-06 | $24.03 | $24.14 | 1,194,000 | — | — |
| 2017-04-05 | $24.14 | $24.25 | 580,000 | — | — |
| 2017-04-04 | $24.02 | $24.13 | 788,400 | — | — |
| 2017-04-03 | $24.66 | $24.77 | 1,465,300 | — | — |
| 2017-03-31 | $24.55 | $24.66 | 456,000 | — | — |
| 2017-03-30 | $24.41 | $24.52 | 362,800 | — | — |
| 2017-03-29 | $24.04 | $24.15 | 659,200 | — | — |
| 2017-03-28 | $24.02 | $24.13 | 1,087,000 | — | — |
| 2017-03-27 | $23.93 | $24.04 | 974,800 | — | — |
| 2017-03-24 | $23.84 | $23.95 | 705,500 | — | — |
| 2017-03-23 | $23.76 | $23.87 | 955,700 | — | — |
| 2017-03-22 | $23.75 | $23.86 | 1,545,400 | — | — |
| 2017-03-21 | $23.36 | $23.47 | 789,800 | — | — |
| 2017-03-20 | $23.70 | $23.81 | 1,046,900 | — | — |
| 2017-03-17 | $24.03 | $24.14 | 999,400 | — | — |
| 2017-03-16 | $22.97 | $23.07 | 714,900 | — | — |
| 2017-03-15 | $22.83 | $22.93 | 731,500 | — | — |
| 2017-03-14 | $22.60 | $22.70 | 430,900 | — | — |
| 2017-03-13 | $22.81 | $22.91 | 365,800 | — | — |
| 2017-03-10 | $22.32 | $22.42 | 270,200 | — | — |
| 2017-03-09 | $22.24 | $22.34 | 398,900 | — | — |
| 2017-03-08 | $22.31 | $22.41 | 520,700 | — | — |
| 2017-03-07 | $22.45 | $22.55 | 617,400 | — | — |
| 2017-03-06 | $22.39 | $22.49 | 908,900 | — | — |
| 2017-03-03 | $22.88 | $22.98 | 1,026,100 | — | — |
| 2017-03-02 | $22.87 | $22.97 | 962,800 | — | — |
| 2017-03-01 | $23.14 | $23.24 | 442,500 | — | — |
| 2017-02-28 | $22.42 | $22.52 | 450,300 | — | — |
| 2017-02-27 | $22.60 | $22.70 | 1,166,300 | — | — |
| 2017-02-24 | $22.70 | $22.75 | 598,300 | — | — |
| 2017-02-23 | $22.80 | $22.85 | 874,200 | — | — |
| 2017-02-22 | $22.88 | $22.93 | 1,348,000 | — | — |
| 2017-02-21 | $23.23 | $23.28 | 504,100 | — | — |
| 2017-02-17 | $23.36 | $23.41 | 415,300 | — | — |
| 2017-02-16 | $23.74 | $23.80 | 228,500 | — | — |
| 2017-02-15 | $23.72 | $23.78 | 346,400 | — | — |
| 2017-02-14 | $23.87 | $23.93 | 360,500 | — | — |
| 2017-02-13 | $23.85 | $23.91 | 555,800 | — | — |
| 2017-02-10 | $23.40 | $23.45 | 558,000 | — | — |
| 2017-02-09 | $23.25 | $23.30 | 594,800 | — | — |
| 2017-02-08 | $23.34 | $23.39 | 382,100 | — | — |
| 2017-02-07 | $23.21 | $23.26 | 351,700 | — | — |
| 2017-02-06 | $23.38 | $23.43 | 835,500 | — | — |
| 2017-02-03 | $23.06 | $23.11 | 290,200 | — | — |
| 2017-02-02 | $22.63 | $22.68 | 411,800 | — | — |
| 2017-02-01 | $22.76 | $22.81 | 935,100 | — | — |
| 2017-01-31 | $23.15 | $23.20 | 1,296,800 | — | — |
| 2017-01-30 | $23.65 | $23.71 | 1,132,800 | — | — |
| 2017-01-27 | $23.66 | $23.72 | 1,494,200 | — | — |
| 2017-01-26 | $22.49 | $22.54 | 650,600 | — | — |
| 2017-01-25 | $22.40 | $22.45 | 1,506,700 | — | — |
| 2017-01-24 | $22.18 | $22.23 | 867,800 | — | — |
| 2017-01-23 | $21.89 | $21.94 | 355,500 | — | — |
| 2017-01-20 | $22.06 | $22.11 | 436,100 | — | — |
| 2017-01-19 | $21.94 | $21.99 | 571,500 | — | — |
| 2017-01-18 | $22.29 | $22.34 | 849,200 | — | — |
| 2017-01-17 | $22.36 | $22.41 | 300,500 | — | — |
| 2017-01-13 | $22.36 | $22.41 | 907,600 | — | — |
| 2017-01-12 | $21.99 | $22.04 | 711,600 | — | — |
| 2017-01-11 | $21.92 | $21.97 | 334,100 | — | — |
| 2017-01-10 | $21.95 | $22.00 | 380,600 | — | — |
| 2017-01-09 | $21.67 | $21.72 | 251,600 | — | — |
| 2017-01-06 | $21.47 | $21.52 | 264,200 | — | — |
| 2017-01-05 | $21.60 | $21.65 | 818,300 | — | — |
| 2017-01-04 | $21.17 | $21.22 | 750,500 | — | — |
| 2017-01-03 | $21.49 | $21.54 | 775,200 | — | — |