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
- 2005-07-08 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 | $22.38 | $22.38 | 2,893,200 | — | — |
| 2017-12-28 | $22.55 | $22.55 | 4,675,800 | — | — |
| 2017-12-27 | $23.05 | $23.05 | 4,230,300 | — | — |
| 2017-12-26 | $23.57 | $23.57 | 3,729,000 | — | — |
| 2017-12-22 | $23.73 | $23.73 | 4,745,700 | — | — |
| 2017-12-21 | $23.36 | $23.36 | 12,797,100 | — | — |
| 2017-12-20 | $22.37 | $22.37 | 7,442,000 | — | — |
| 2017-12-19 | $22.01 | $22.01 | 5,938,900 | — | — |
| 2017-12-18 | $21.64 | $21.64 | 6,667,000 | — | — |
| 2017-12-15 | $21.04 | $21.04 | 19,056,100 | — | — |
| 2017-12-14 | $20.04 | $20.04 | 4,285,200 | — | — |
| 2017-12-13 | $19.79 | $19.79 | 5,523,700 | — | — |
| 2017-12-12 | $19.65 | $19.65 | 4,485,000 | — | — |
| 2017-12-11 | $19.77 | $19.77 | 6,460,600 | — | — |
| 2017-12-08 | $19.66 | $19.66 | 4,223,700 | — | — |
| 2017-12-07 | $19.53 | $19.53 | 5,741,800 | — | — |
| 2017-12-06 | $19.44 | $19.44 | 6,044,700 | — | — |
| 2017-12-05 | $19.86 | $19.86 | 9,529,000 | — | — |
| 2017-12-04 | $20.85 | $20.85 | 14,287,800 | — | — |
| 2017-12-01 | $19.46 | $19.46 | 11,037,700 | — | — |
| 2017-11-30 | $19.02 | $19.02 | 10,490,400 | — | — |
| 2017-11-29 | $18.87 | $18.87 | 8,084,900 | — | — |
| 2017-11-28 | $17.97 | $17.97 | 4,286,000 | — | — |
| 2017-11-27 | $17.47 | $17.47 | 3,781,000 | — | — |
| 2017-11-24 | $17.50 | $17.50 | 2,263,100 | — | — |
| 2017-11-22 | $17.79 | $17.79 | 4,446,200 | — | — |
| 2017-11-21 | $17.25 | $17.25 | 4,861,300 | — | — |
| 2017-11-20 | $17.36 | $17.36 | 6,616,200 | — | — |
| 2017-11-17 | $17.55 | $17.55 | 6,901,700 | — | — |
| 2017-11-16 | $16.76 | $16.76 | 7,194,100 | — | — |
| 2017-11-15 | $16.72 | $16.72 | 3,876,900 | — | — |
| 2017-11-14 | $16.28 | $16.28 | 4,648,500 | — | — |
| 2017-11-13 | $16.99 | $16.99 | 4,086,200 | — | — |
| 2017-11-10 | $17.19 | $17.19 | 3,376,800 | — | — |
| 2017-11-09 | $17.17 | $17.17 | 5,462,700 | — | — |
| 2017-11-08 | $17.10 | $17.10 | 5,534,500 | — | — |
| 2017-11-07 | $17.33 | $17.33 | 9,893,700 | — | — |
| 2017-11-06 | $17.10 | $17.10 | 10,553,400 | — | — |
| 2017-11-03 | $16.52 | $16.52 | 10,261,700 | — | — |
| 2017-11-02 | $17.31 | $17.31 | 16,160,800 | — | — |
| 2017-11-01 | $19.16 | $19.16 | 6,748,500 | — | — |
| 2017-10-31 | $18.88 | $18.88 | 6,101,900 | — | — |
| 2017-10-30 | $18.98 | $18.98 | 3,885,800 | — | — |
| 2017-10-27 | $19.08 | $19.08 | 5,013,800 | — | — |
| 2017-10-26 | $19.34 | $19.34 | 2,572,500 | — | — |
| 2017-10-25 | $19.26 | $19.26 | 3,119,000 | — | — |
| 2017-10-24 | $19.46 | $19.46 | 3,764,300 | — | — |
| 2017-10-23 | $19.62 | $19.62 | 4,113,300 | — | — |
| 2017-10-20 | $20.29 | $20.29 | 3,350,300 | — | — |
| 2017-10-19 | $20.09 | $20.09 | 5,212,900 | — | — |
| 2017-10-18 | $19.63 | $19.63 | 6,599,800 | — | — |
| 2017-10-17 | $19.16 | $19.16 | 7,846,300 | — | — |
| 2017-10-16 | $19.06 | $19.06 | 4,760,700 | — | — |
| 2017-10-13 | $19.24 | $19.24 | 5,121,000 | — | — |
| 2017-10-12 | $19.28 | $19.28 | 11,046,800 | — | — |
| 2017-10-11 | $20.00 | $20.00 | 3,968,500 | — | — |
| 2017-10-10 | $20.53 | $20.53 | 3,237,600 | — | — |
| 2017-10-09 | $20.83 | $20.83 | 3,342,900 | — | — |
| 2017-10-06 | $21.41 | $21.41 | 2,516,700 | — | — |
| 2017-10-05 | $21.52 | $21.52 | 3,158,900 | — | — |
| 2017-10-04 | $21.72 | $21.72 | 2,416,300 | — | — |
| 2017-10-03 | $21.53 | $21.53 | 1,824,900 | — | — |
| 2017-10-02 | $21.53 | $21.53 | 2,332,500 | — | — |
| 2017-09-29 | $21.29 | $21.29 | 2,477,300 | — | — |
| 2017-09-28 | $21.39 | $21.39 | 1,995,700 | — | — |
| 2017-09-27 | $21.47 | $21.47 | 2,288,800 | — | — |
| 2017-09-26 | $21.28 | $21.28 | 2,447,700 | — | — |
| 2017-09-25 | $21.35 | $21.35 | 1,951,200 | — | — |
| 2017-09-22 | $21.41 | $21.41 | 2,373,800 | — | — |
| 2017-09-21 | $21.35 | $21.35 | 2,197,600 | — | — |
| 2017-09-20 | $21.26 | $21.26 | 3,982,200 | — | — |
| 2017-09-19 | $21.29 | $21.29 | 3,747,500 | — | — |
| 2017-09-18 | $21.32 | $21.32 | 4,772,400 | — | — |
| 2017-09-15 | $21.94 | $21.94 | 7,494,700 | — | — |
| 2017-09-14 | $21.48 | $21.48 | 5,658,300 | — | — |
| 2017-09-13 | $21.20 | $21.20 | 2,722,600 | — | — |
| 2017-09-12 | $21.00 | $21.00 | 6,402,900 | — | — |
| 2017-09-11 | $20.80 | $20.80 | 5,083,300 | — | — |
| 2017-09-08 | $21.25 | $21.25 | 4,058,100 | — | — |
| 2017-09-07 | $21.34 | $21.34 | 6,688,100 | — | — |
| 2017-09-06 | $21.86 | $21.86 | 2,667,300 | — | — |
| 2017-09-05 | $21.62 | $21.62 | 2,556,600 | — | — |
| 2017-09-01 | $22.16 | $22.16 | 1,770,100 | — | — |
| 2017-08-31 | $22.21 | $22.21 | 2,606,100 | — | — |
| 2017-08-30 | $22.19 | $22.19 | 2,739,100 | — | — |
| 2017-08-29 | $22.45 | $22.45 | 3,896,000 | — | — |
| 2017-08-28 | $22.81 | $22.81 | 4,610,400 | — | — |
| 2017-08-25 | $22.66 | $22.66 | 2,418,600 | — | — |
| 2017-08-24 | $22.52 | $22.52 | 2,072,600 | — | — |
| 2017-08-23 | $22.49 | $22.49 | 2,347,500 | — | — |
| 2017-08-22 | $22.49 | $22.49 | 2,858,600 | — | — |
| 2017-08-21 | $22.34 | $22.34 | 2,601,800 | — | — |
| 2017-08-18 | $22.49 | $22.49 | 4,179,200 | — | — |
| 2017-08-17 | $22.24 | $22.24 | 4,143,700 | — | — |
| 2017-08-16 | $22.60 | $22.60 | 4,263,500 | — | — |
| 2017-08-15 | $22.76 | $22.76 | 2,270,800 | — | — |
| 2017-08-14 | $22.90 | $22.90 | 3,522,600 | — | — |
| 2017-08-11 | $22.91 | $22.91 | 3,274,400 | — | — |
| 2017-08-10 | $23.00 | $23.00 | 3,807,500 | — | — |
| 2017-08-09 | $23.60 | $23.60 | 6,880,100 | — | — |
| 2017-08-08 | $24.30 | $24.30 | 3,261,900 | — | — |
| 2017-08-07 | $24.25 | $24.25 | 4,762,300 | — | — |
| 2017-08-04 | $23.73 | $23.73 | 7,408,000 | — | — |
| 2017-08-03 | $24.74 | $24.74 | 3,960,700 | — | — |
| 2017-08-02 | $25.01 | $25.01 | 5,025,100 | — | — |
| 2017-08-01 | $24.38 | $24.38 | 8,105,800 | — | — |
| 2017-07-31 | $24.60 | $24.60 | 25,688,700 | — | — |
| 2017-07-28 | $26.80 | $26.80 | 6,784,500 | — | — |
| 2017-07-27 | $26.39 | $26.39 | 12,714,200 | — | — |
| 2017-07-26 | $26.58 | $26.58 | 4,456,600 | — | — |
| 2017-07-25 | $25.93 | $25.93 | 7,499,200 | — | — |
| 2017-07-24 | $26.49 | $26.49 | 2,253,400 | — | — |
| 2017-07-21 | $26.55 | $26.55 | 3,502,000 | — | — |
| 2017-07-20 | $26.60 | $26.60 | 5,858,000 | — | — |
| 2017-07-19 | $27.18 | $27.18 | 12,387,700 | — | — |
| 2017-07-18 | $26.05 | $26.05 | 1,989,400 | — | — |
| 2017-07-17 | $26.40 | $26.40 | 2,750,100 | — | — |
| 2017-07-14 | $26.22 | $26.22 | 1,634,500 | — | — |
| 2017-07-13 | $26.16 | $26.16 | 1,554,000 | — | — |
| 2017-07-12 | $26.17 | $26.17 | 1,211,700 | — | — |
| 2017-07-11 | $26.20 | $26.20 | 1,429,600 | — | — |
| 2017-07-10 | $26.25 | $26.25 | 2,661,300 | — | — |
| 2017-07-07 | $25.82 | $25.82 | 1,711,000 | — | — |
| 2017-07-06 | $25.78 | $25.78 | 1,545,400 | — | — |
| 2017-07-05 | $26.08 | $26.08 | 1,912,200 | — | — |
| 2017-07-03 | $26.20 | $26.20 | 1,333,600 | — | — |
| 2017-06-30 | $25.83 | $25.83 | 3,061,800 | — | — |
| 2017-06-29 | $26.00 | $26.00 | 2,708,400 | — | — |
| 2017-06-28 | $26.14 | $26.14 | 3,171,300 | — | — |
| 2017-06-27 | $26.13 | $26.13 | 2,508,600 | — | — |
| 2017-06-26 | $26.20 | $26.20 | 1,949,500 | — | — |
| 2017-06-23 | $25.79 | $25.79 | 4,660,900 | — | — |
| 2017-06-22 | $25.52 | $25.52 | 2,095,500 | — | — |
| 2017-06-21 | $25.58 | $25.58 | 3,490,600 | — | — |
| 2017-06-20 | $25.51 | $25.51 | 2,682,800 | — | — |
| 2017-06-19 | $26.43 | $26.43 | 1,925,100 | — | — |
| 2017-06-16 | $26.52 | $26.52 | 2,257,500 | — | — |
| 2017-06-15 | $26.41 | $26.41 | 2,044,400 | — | — |
| 2017-06-14 | $26.27 | $26.27 | 2,046,500 | — | — |
| 2017-06-13 | $26.44 | $26.44 | 1,993,700 | — | — |
| 2017-06-12 | $26.59 | $26.59 | 5,515,400 | — | — |
| 2017-06-09 | $26.10 | $26.10 | 4,043,100 | — | — |
| 2017-06-08 | $26.07 | $26.07 | 3,517,600 | — | — |
| 2017-06-07 | $26.41 | $26.41 | 3,637,900 | — | — |
| 2017-06-06 | $26.16 | $26.16 | 2,612,000 | — | — |
| 2017-06-05 | $26.21 | $26.21 | 2,476,500 | — | — |
| 2017-06-02 | $26.49 | $26.49 | 2,165,700 | — | — |
| 2017-06-01 | $26.74 | $26.74 | 2,672,400 | — | — |
| 2017-05-31 | $26.50 | $26.50 | 5,265,100 | — | — |
| 2017-05-30 | $26.20 | $26.20 | 3,552,000 | — | — |
| 2017-05-26 | $25.87 | $25.87 | 1,837,500 | — | — |
| 2017-05-25 | $25.60 | $25.60 | 2,522,000 | — | — |
| 2017-05-24 | $25.46 | $25.46 | 2,926,500 | — | — |
| 2017-05-23 | $25.63 | $25.63 | 3,219,800 | — | — |
| 2017-05-22 | $26.21 | $26.21 | 2,855,400 | — | — |
| 2017-05-19 | $25.87 | $25.87 | 2,324,300 | — | — |
| 2017-05-18 | $25.18 | $25.18 | 1,896,100 | — | — |
| 2017-05-17 | $25.11 | $25.11 | 3,577,500 | — | — |
| 2017-05-16 | $25.58 | $25.58 | 3,455,700 | — | — |
| 2017-05-15 | $26.01 | $26.01 | 2,565,400 | — | — |
| 2017-05-12 | $26.07 | $26.07 | 1,791,300 | — | — |
| 2017-05-11 | $26.33 | $26.33 | 3,150,700 | — | — |
| 2017-05-10 | $26.11 | $26.11 | 5,312,200 | — | — |
| 2017-05-09 | $26.66 | $26.66 | 6,171,800 | — | — |
| 2017-05-08 | $27.25 | $27.25 | 5,843,800 | — | — |
| 2017-05-05 | $27.09 | $27.09 | 4,073,300 | — | — |
| 2017-05-04 | $26.63 | $26.63 | 7,961,200 | — | — |
| 2017-05-03 | $26.78 | $26.78 | 7,581,900 | — | — |
| 2017-05-02 | $27.96 | $27.96 | 3,994,400 | — | — |
| 2017-05-01 | $27.98 | $27.98 | 4,344,200 | — | — |
| 2017-04-28 | $28.78 | $28.78 | 3,527,900 | — | — |
| 2017-04-27 | $29.39 | $29.39 | 1,716,600 | — | — |
| 2017-04-26 | $29.39 | $29.39 | 1,823,400 | — | — |
| 2017-04-25 | $29.29 | $29.29 | 1,927,600 | — | — |
| 2017-04-24 | $29.40 | $29.40 | 1,938,100 | — | — |
| 2017-04-21 | $29.16 | $29.16 | 1,439,800 | — | — |
| 2017-04-20 | $29.32 | $29.32 | 2,126,300 | — | — |
| 2017-04-19 | $28.92 | $28.92 | 1,809,900 | — | — |
| 2017-04-18 | $28.61 | $28.61 | 2,202,100 | — | — |
| 2017-04-17 | $28.50 | $28.50 | 1,435,100 | — | — |
| 2017-04-13 | $28.29 | $28.29 | 2,493,100 | — | — |
| 2017-04-12 | $28.69 | $28.69 | 2,869,300 | — | — |
| 2017-04-11 | $29.04 | $29.04 | 1,644,900 | — | — |
| 2017-04-10 | $29.19 | $29.19 | 1,616,800 | — | — |
| 2017-04-07 | $29.21 | $29.21 | 2,298,300 | — | — |
| 2017-04-06 | $29.30 | $29.30 | 3,256,900 | — | — |
| 2017-04-05 | $29.36 | $29.36 | 4,305,400 | — | — |
| 2017-04-04 | $29.27 | $29.27 | 2,385,400 | — | — |
| 2017-04-03 | $28.93 | $28.93 | 3,830,600 | — | — |
| 2017-03-31 | $29.09 | $29.09 | 3,415,200 | — | — |
| 2017-03-30 | $28.70 | $28.70 | 2,101,000 | — | — |
| 2017-03-29 | $28.06 | $28.06 | 2,731,400 | — | — |
| 2017-03-28 | $27.68 | $27.68 | 1,679,900 | — | — |
| 2017-03-27 | $27.63 | $27.63 | 2,530,900 | — | — |
| 2017-03-24 | $27.54 | $27.54 | 2,471,000 | — | — |
| 2017-03-23 | $27.67 | $27.67 | 1,361,700 | — | — |
| 2017-03-22 | $27.54 | $27.54 | 1,616,300 | — | — |
| 2017-03-21 | $27.44 | $27.44 | 1,466,400 | — | — |
| 2017-03-20 | $27.73 | $27.73 | 2,267,700 | — | — |
| 2017-03-17 | $28.01 | $28.01 | 2,310,800 | — | — |
| 2017-03-16 | $28.15 | $28.15 | 3,074,900 | — | — |
| 2017-03-15 | $28.00 | $28.00 | 2,610,700 | — | — |
| 2017-03-14 | $27.46 | $27.46 | 1,763,900 | — | — |
| 2017-03-13 | $27.50 | $27.50 | 2,155,600 | — | — |
| 2017-03-10 | $27.69 | $27.69 | 1,807,800 | — | — |
| 2017-03-09 | $27.86 | $27.86 | 2,115,300 | — | — |
| 2017-03-08 | $27.98 | $27.98 | 3,091,300 | — | — |
| 2017-03-07 | $27.75 | $27.75 | 4,586,500 | — | — |
| 2017-03-06 | $27.78 | $27.78 | 4,676,100 | — | — |
| 2017-03-03 | $27.89 | $27.89 | 3,464,700 | — | — |
| 2017-03-02 | $28.49 | $28.49 | 4,948,400 | — | — |
| 2017-03-01 | $28.52 | $28.52 | 2,360,200 | — | — |
| 2017-02-28 | $28.76 | $28.76 | 2,100,100 | — | — |
| 2017-02-27 | $29.05 | $29.05 | 2,091,500 | — | — |
| 2017-02-24 | $29.27 | $29.27 | 2,028,800 | — | — |
| 2017-02-23 | $29.50 | $29.50 | 1,850,100 | — | — |
| 2017-02-22 | $29.51 | $29.51 | 3,441,800 | — | — |
| 2017-02-21 | $29.62 | $29.62 | 5,847,600 | — | — |
| 2017-02-17 | $28.68 | $28.68 | 1,987,500 | — | — |
| 2017-02-16 | $28.57 | $28.57 | 3,025,100 | — | — |
| 2017-02-15 | $28.49 | $28.49 | 3,837,200 | — | — |
| 2017-02-14 | $28.53 | $28.53 | 7,141,200 | — | — |
| 2017-02-13 | $29.03 | $29.03 | 5,129,600 | — | — |
| 2017-02-10 | $28.48 | $28.48 | 2,915,800 | — | — |
| 2017-02-09 | $27.96 | $27.96 | 2,436,600 | — | — |
| 2017-02-08 | $27.53 | $27.53 | 2,140,100 | — | — |
| 2017-02-07 | $27.99 | $27.99 | 1,448,300 | — | — |
| 2017-02-06 | $27.97 | $27.97 | 2,060,000 | — | — |
| 2017-02-03 | $28.09 | $28.09 | 1,497,100 | — | — |
| 2017-02-02 | $27.79 | $27.79 | 2,295,000 | — | — |
| 2017-02-01 | $28.04 | $28.04 | 2,662,700 | — | — |
| 2017-01-31 | $28.35 | $28.35 | 3,789,800 | — | — |
| 2017-01-30 | $27.98 | $27.98 | 1,665,300 | — | — |
| 2017-01-27 | $28.06 | $28.06 | 2,106,100 | — | — |
| 2017-01-26 | $27.90 | $27.90 | 3,511,200 | — | — |
| 2017-01-25 | $27.58 | $27.58 | 6,358,300 | — | — |
| 2017-01-24 | $28.49 | $28.49 | 1,499,700 | — | — |
| 2017-01-23 | $28.27 | $28.27 | 2,241,300 | — | — |
| 2017-01-20 | $27.89 | $27.89 | 2,059,100 | — | — |
| 2017-01-19 | $28.00 | $28.00 | 2,148,800 | — | — |
| 2017-01-18 | $28.01 | $28.01 | 2,497,300 | — | — |
| 2017-01-17 | $27.81 | $27.81 | 2,651,900 | — | — |
| 2017-01-13 | $27.40 | $27.40 | 2,285,600 | — | — |
| 2017-01-12 | $27.20 | $27.20 | 3,818,800 | — | — |
| 2017-01-11 | $26.51 | $26.51 | 5,780,000 | — | — |
| 2017-01-10 | $26.34 | $26.34 | 5,618,600 | — | — |
| 2017-01-09 | $26.87 | $26.87 | 2,382,600 | — | — |
| 2017-01-06 | $27.48 | $27.48 | 3,337,400 | — | — |
| 2017-01-05 | $27.20 | $27.20 | 3,664,200 | — | — |
| 2017-01-04 | $28.29 | $28.29 | 2,017,800 | — | — |
| 2017-01-03 | $27.96 | $27.96 | 2,626,200 | — | — |