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
- 2003-10-07 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 | $31.68 | $31.68 | 3,741,175 | — | — |
| 2017-12-28 | $31.60 | $31.60 | 4,954,982 | — | — |
| 2017-12-27 | $31.88 | $31.88 | 7,743,731 | — | — |
| 2017-12-26 | $30.79 | $30.79 | 8,865,592 | — | — |
| 2017-12-22 | $31.13 | $31.13 | 30,896,858 | — | — |
| 2017-12-21 | $27.22 | $27.22 | 7,538,442 | — | — |
| 2017-12-20 | $27.37 | $27.37 | 6,857,808 | — | — |
| 2017-12-19 | $26.89 | $26.89 | 2,636,084 | — | — |
| 2017-12-18 | $26.87 | $26.87 | 3,321,055 | — | — |
| 2017-12-15 | $26.81 | $26.81 | 3,321,344 | — | — |
| 2017-12-14 | $26.33 | $26.33 | 4,268,565 | — | — |
| 2017-12-13 | $26.69 | $26.69 | 3,426,591 | — | — |
| 2017-12-12 | $26.39 | $26.39 | 2,475,033 | — | — |
| 2017-12-11 | $26.42 | $26.42 | 3,543,692 | — | — |
| 2017-12-08 | $26.72 | $26.72 | 5,203,064 | — | — |
| 2017-12-07 | $26.53 | $26.53 | 3,645,759 | — | — |
| 2017-12-06 | $26.30 | $26.30 | 2,969,172 | — | — |
| 2017-12-05 | $26.42 | $26.42 | 3,025,555 | — | — |
| 2017-12-04 | $26.40 | $26.40 | 5,174,728 | — | — |
| 2017-12-01 | $26.97 | $26.97 | 4,416,026 | — | — |
| 2017-11-30 | $27.33 | $27.33 | 5,062,253 | — | — |
| 2017-11-29 | $26.69 | $26.69 | 3,487,599 | — | — |
| 2017-11-28 | $26.48 | $26.48 | 3,389,581 | — | — |
| 2017-11-27 | $26.56 | $26.56 | 1,781,099 | — | — |
| 2017-11-24 | $26.55 | $26.55 | 1,058,250 | — | — |
| 2017-11-22 | $26.51 | $26.51 | 2,414,892 | — | — |
| 2017-11-21 | $26.71 | $26.71 | 5,517,069 | — | — |
| 2017-11-20 | $26.47 | $26.47 | 4,040,723 | — | — |
| 2017-11-17 | $25.82 | $25.82 | 3,473,721 | — | — |
| 2017-11-16 | $25.66 | $25.66 | 3,485,286 | — | — |
| 2017-11-15 | $24.86 | $24.86 | 6,255,820 | — | — |
| 2017-11-14 | $25.32 | $25.32 | 3,531,549 | — | — |
| 2017-11-13 | $25.07 | $25.07 | 2,567,558 | — | — |
| 2017-11-10 | $24.94 | $24.94 | 4,025,110 | — | — |
| 2017-11-09 | $24.58 | $24.58 | 6,357,308 | — | — |
| 2017-11-08 | $25.44 | $25.44 | 8,888,723 | — | — |
| 2017-11-07 | $25.45 | $25.45 | 4,277,239 | — | — |
| 2017-11-06 | $25.53 | $25.53 | 3,542,536 | — | — |
| 2017-11-03 | $25.33 | $25.33 | 4,719,044 | — | — |
| 2017-11-02 | $24.75 | $24.75 | 7,674,627 | — | — |
| 2017-11-01 | $24.11 | $24.11 | 6,446,363 | — | — |
| 2017-10-31 | $23.98 | $23.98 | 3,901,358 | — | — |
| 2017-10-30 | $23.88 | $23.88 | 3,439,313 | — | — |
| 2017-10-27 | $24.07 | $24.07 | 2,828,651 | — | — |
| 2017-10-26 | $23.91 | $23.91 | 4,193,678 | — | — |
| 2017-10-25 | $23.57 | $23.57 | 5,179,354 | — | — |
| 2017-10-24 | $23.67 | $23.67 | 3,170,414 | — | — |
| 2017-10-23 | $23.41 | $23.41 | 3,191,232 | — | — |
| 2017-10-20 | $23.38 | $23.38 | 3,806,520 | — | — |
| 2017-10-19 | $22.74 | $22.74 | 4,297,190 | — | — |
| 2017-10-18 | $22.40 | $22.40 | 4,180,377 | — | — |
| 2017-10-17 | $22.36 | $22.36 | 3,407,797 | — | — |
| 2017-10-16 | $23.08 | $23.08 | 2,778,630 | — | — |
| 2017-10-13 | $23.24 | $23.24 | 2,846,867 | — | — |
| 2017-10-12 | $23.56 | $23.56 | 3,056,493 | — | — |
| 2017-10-11 | $23.61 | $23.61 | 4,541,802 | — | — |
| 2017-10-10 | $23.46 | $23.46 | 3,486,443 | — | — |
| 2017-10-09 | $23.24 | $23.24 | 3,790,907 | — | — |
| 2017-10-06 | $23.17 | $23.17 | 3,236,916 | — | — |
| 2017-10-05 | $22.90 | $22.90 | 7,720,022 | — | — |
| 2017-10-04 | $23.14 | $23.14 | 5,351,970 | — | — |
| 2017-10-03 | $23.28 | $23.28 | 3,069,504 | — | — |
| 2017-10-02 | $23.24 | $23.24 | 4,207,846 | — | — |
| 2017-09-29 | $23.44 | $23.44 | 6,333,888 | — | — |
| 2017-09-28 | $22.92 | $22.92 | 6,462,844 | — | — |
| 2017-09-27 | $22.41 | $22.41 | 3,211,182 | — | — |
| 2017-09-26 | $22.04 | $22.04 | 2,715,308 | — | — |
| 2017-09-25 | $21.71 | $21.71 | 4,797,112 | — | — |
| 2017-09-22 | $22.17 | $22.17 | 2,700,562 | — | — |
| 2017-09-21 | $22.13 | $22.13 | 4,242,542 | — | — |
| 2017-09-20 | $21.85 | $21.85 | 5,556,681 | — | — |
| 2017-09-19 | $21.28 | $21.28 | 2,542,114 | — | — |
| 2017-09-18 | $21.21 | $21.21 | 6,553,345 | — | — |
| 2017-09-15 | $21.04 | $21.04 | 6,320,587 | — | — |
| 2017-09-14 | $20.90 | $20.90 | 3,604,412 | — | — |
| 2017-09-13 | $21.11 | $21.11 | 4,927,225 | — | — |
| 2017-09-12 | $21.63 | $21.63 | 3,071,528 | — | — |
| 2017-09-11 | $21.36 | $21.36 | 3,569,426 | — | — |
| 2017-09-08 | $21.19 | $21.19 | 3,200,195 | — | — |
| 2017-09-07 | $20.77 | $20.77 | 3,788,594 | — | — |
| 2017-09-06 | $20.96 | $20.96 | 3,948,488 | — | — |
| 2017-09-05 | $21.42 | $21.42 | 4,104,912 | — | — |
| 2017-09-01 | $21.42 | $21.42 | 2,871,733 | — | — |
| 2017-08-31 | $21.17 | $21.17 | 4,766,752 | — | — |
| 2017-08-30 | $21.24 | $21.24 | 5,011,942 | — | — |
| 2017-08-29 | $20.67 | $20.67 | 3,527,212 | — | — |
| 2017-08-28 | $20.31 | $20.31 | 2,716,754 | — | — |
| 2017-08-25 | $20.22 | $20.22 | 3,382,064 | — | — |
| 2017-08-24 | $19.63 | $19.63 | 2,868,841 | — | — |
| 2017-08-23 | $19.88 | $19.88 | 4,410,243 | — | — |
| 2017-08-22 | $19.98 | $19.98 | 4,373,233 | — | — |
| 2017-08-21 | $19.21 | $19.21 | 2,943,150 | — | — |
| 2017-08-18 | $19.18 | $19.18 | 3,661,951 | — | — |
| 2017-08-17 | $19.13 | $19.13 | 3,988,967 | — | — |
| 2017-08-16 | $19.34 | $19.34 | 4,377,281 | — | — |
| 2017-08-15 | $19.57 | $19.57 | 3,111,718 | — | — |
| 2017-08-14 | $19.85 | $19.85 | 8,197,102 | — | — |
| 2017-08-11 | $19.24 | $19.24 | 4,952,380 | — | — |
| 2017-08-10 | $19.02 | $19.02 | 6,427,280 | — | — |
| 2017-08-09 | $19.85 | $19.85 | 5,220,123 | — | — |
| 2017-08-08 | $19.95 | $19.95 | 4,174,306 | — | — |
| 2017-08-07 | $20.07 | $20.07 | 5,670,891 | — | — |
| 2017-08-04 | $19.95 | $19.95 | 6,474,699 | — | — |
| 2017-08-03 | $20.10 | $20.10 | 7,522,540 | — | — |
| 2017-08-02 | $20.39 | $20.39 | 5,971,018 | — | — |
| 2017-08-01 | $20.36 | $20.36 | 4,917,683 | — | — |
| 2017-07-31 | $20.79 | $20.79 | 3,428,615 | — | — |
| 2017-07-28 | $20.78 | $20.78 | 5,938,923 | — | — |
| 2017-07-27 | $20.51 | $20.51 | 7,062,230 | — | — |
| 2017-07-26 | $21.31 | $21.31 | 4,507,683 | — | — |
| 2017-07-25 | $21.30 | $21.30 | 6,529,924 | — | — |
| 2017-07-24 | $21.01 | $21.01 | 4,112,430 | — | — |
| 2017-07-21 | $20.98 | $20.98 | 5,699,516 | — | — |
| 2017-07-20 | $20.92 | $20.92 | 25,282,349 | — | — |
| 2017-07-19 | $20.93 | $20.93 | 7,016,546 | — | — |
| 2017-07-18 | $21.17 | $21.17 | 5,045,483 | — | — |
| 2017-07-17 | $20.91 | $20.91 | 13,129,820 | — | — |
| 2017-07-14 | $22.08 | $22.08 | 2,747,113 | — | — |
| 2017-07-13 | $21.77 | $21.77 | 9,283,688 | — | — |
| 2017-07-12 | $21.81 | $21.81 | 3,561,041 | — | — |
| 2017-07-11 | $21.80 | $21.80 | 9,399,633 | — | — |
| 2017-07-10 | $21.53 | $21.53 | 5,548,874 | — | — |
| 2017-07-07 | $22.05 | $22.05 | 4,205,243 | — | — |
| 2017-07-06 | $21.92 | $21.92 | 7,235,713 | — | — |
| 2017-07-05 | $22.16 | $22.16 | 5,151,886 | — | — |
| 2017-07-03 | $22.38 | $22.38 | 2,741,909 | — | — |
| 2017-06-30 | $22.35 | $22.35 | 3,176,485 | — | — |
| 2017-06-29 | $22.40 | $22.40 | 4,630,278 | — | — |
| 2017-06-28 | $22.25 | $22.25 | 7,523,985 | — | — |
| 2017-06-27 | $21.04 | $21.04 | 3,519,983 | — | — |
| 2017-06-26 | $21.15 | $21.15 | 4,819,376 | — | — |
| 2017-06-23 | $21.47 | $21.47 | 32,429,297 | — | — |
| 2017-06-22 | $21.24 | $21.24 | 5,229,664 | — | — |
| 2017-06-21 | $21.77 | $21.77 | 3,650,096 | — | — |
| 2017-06-20 | $21.56 | $21.56 | 3,621,471 | — | — |
| 2017-06-19 | $21.80 | $21.80 | 4,744,488 | — | — |
| 2017-06-16 | $21.28 | $21.28 | 4,248,903 | — | — |
| 2017-06-15 | $21.12 | $21.12 | 2,942,283 | — | — |
| 2017-06-14 | $21.14 | $21.14 | 4,933,875 | — | — |
| 2017-06-13 | $21.20 | $21.20 | 8,330,684 | — | — |
| 2017-06-12 | $20.57 | $20.57 | 5,262,337 | — | — |
| 2017-06-09 | $20.48 | $20.48 | 5,297,612 | — | — |
| 2017-06-08 | $20.55 | $20.55 | 4,619,291 | — | — |
| 2017-06-07 | $20.75 | $20.75 | 6,913,901 | — | — |
| 2017-06-06 | $20.37 | $20.37 | 4,582,281 | — | — |
| 2017-06-05 | $19.98 | $19.98 | 10,021,861 | — | — |
| 2017-06-02 | $18.83 | $18.83 | 5,235,447 | — | — |
| 2017-06-01 | $18.62 | $18.62 | 4,275,215 | — | — |
| 2017-05-31 | $18.19 | $18.19 | 2,577,967 | — | — |
| 2017-05-30 | $18.26 | $18.26 | 1,821,578 | — | — |
| 2017-05-26 | $18.29 | $18.29 | 2,416,049 | — | — |
| 2017-05-25 | $18.56 | $18.56 | 3,449,144 | — | — |
| 2017-05-24 | $18.39 | $18.39 | 2,124,885 | — | — |
| 2017-05-23 | $18.36 | $18.36 | 2,704,899 | — | — |
| 2017-05-22 | $18.45 | $18.45 | 2,450,746 | — | — |
| 2017-05-19 | $18.26 | $18.26 | 3,555,547 | — | — |
| 2017-05-18 | $18.19 | $18.19 | 3,569,137 | — | — |
| 2017-05-17 | $18.07 | $18.07 | 3,783,100 | — | — |
| 2017-05-16 | $18.86 | $18.86 | 3,100,731 | — | — |
| 2017-05-15 | $18.83 | $18.83 | 2,586,641 | — | — |
| 2017-05-12 | $18.60 | $18.60 | 3,292,141 | — | — |
| 2017-05-11 | $18.91 | $18.91 | 3,450,590 | — | — |
| 2017-05-10 | $18.87 | $18.87 | 4,971,174 | — | — |
| 2017-05-09 | $19.13 | $19.13 | 4,508,551 | — | — |
| 2017-05-08 | $18.69 | $18.69 | 4,697,937 | — | — |
| 2017-05-05 | $18.86 | $18.86 | 8,997,440 | — | — |
| 2017-05-04 | $18.21 | $18.21 | 10,563,130 | — | — |
| 2017-05-03 | $16.87 | $16.87 | 6,302,661 | — | — |
| 2017-05-02 | $17.35 | $17.35 | 3,289,828 | — | — |
| 2017-05-01 | $17.38 | $17.38 | 3,896,443 | — | — |
| 2017-04-28 | $17.08 | $17.08 | 2,337,981 | — | — |
| 2017-04-27 | $17.46 | $17.46 | 3,567,691 | — | — |
| 2017-04-26 | $17.26 | $17.26 | 2,910,188 | — | — |
| 2017-04-25 | $17.29 | $17.29 | 5,528,924 | — | — |
| 2017-04-24 | $17.15 | $17.15 | 3,709,659 | — | — |
| 2017-04-21 | $16.74 | $16.74 | 4,090,455 | — | — |
| 2017-04-20 | $16.72 | $16.72 | 4,906,696 | — | — |
| 2017-04-19 | $16.08 | $16.08 | 4,155,511 | — | — |
| 2017-04-18 | $15.92 | $15.92 | 2,439,180 | — | — |
| 2017-04-17 | $15.82 | $15.82 | 1,861,769 | — | — |
| 2017-04-13 | $15.56 | $15.56 | 3,313,538 | — | — |
| 2017-04-12 | $15.89 | $15.89 | 3,506,972 | — | — |
| 2017-04-11 | $16.40 | $16.40 | 3,009,363 | — | — |
| 2017-04-10 | $16.85 | $16.85 | 3,294,743 | — | — |
| 2017-04-07 | $16.36 | $16.36 | 1,347,390 | — | — |
| 2017-04-06 | $16.40 | $16.40 | 2,751,161 | — | — |
| 2017-04-05 | $16.14 | $16.14 | 3,104,201 | — | — |
| 2017-04-04 | $16.57 | $16.57 | 1,573,786 | — | — |
| 2017-04-03 | $16.47 | $16.47 | 3,274,504 | — | — |
| 2017-03-31 | $16.56 | $16.56 | 2,655,167 | — | — |
| 2017-03-30 | $16.40 | $16.40 | 1,674,117 | — | — |
| 2017-03-29 | $16.32 | $16.32 | 2,040,457 | — | — |
| 2017-03-28 | $16.42 | $16.42 | 2,059,540 | — | — |
| 2017-03-27 | $15.96 | $15.96 | 3,252,529 | — | — |
| 2017-03-24 | $15.96 | $15.96 | 2,552,523 | — | — |
| 2017-03-23 | $16.17 | $16.17 | 2,563,221 | — | — |
| 2017-03-22 | $16.39 | $16.39 | 2,912,501 | — | — |
| 2017-03-21 | $16.05 | $16.05 | 3,917,261 | — | — |
| 2017-03-20 | $16.92 | $16.92 | 2,418,073 | — | — |
| 2017-03-17 | $17.10 | $17.10 | 3,207,423 | — | — |
| 2017-03-16 | $17.34 | $17.34 | 2,549,631 | — | — |
| 2017-03-15 | $17.41 | $17.41 | 2,934,765 | — | — |
| 2017-03-14 | $17.07 | $17.07 | 2,774,871 | — | — |
| 2017-03-13 | $17.41 | $17.41 | 1,857,721 | — | — |
| 2017-03-10 | $17.31 | $17.31 | 2,684,948 | — | — |
| 2017-03-09 | $17.07 | $17.07 | 3,343,030 | — | — |
| 2017-03-08 | $17.31 | $17.31 | 1,970,485 | — | — |
| 2017-03-07 | $17.53 | $17.53 | 2,585,774 | — | — |
| 2017-03-06 | $17.92 | $17.92 | 3,580,991 | — | — |
| 2017-03-03 | $18.02 | $18.02 | 4,908,141 | — | — |
| 2017-03-02 | $17.70 | $17.70 | 3,491,069 | — | — |
| 2017-03-01 | $18.17 | $18.17 | 6,291,962 | — | — |
| 2017-02-28 | $17.64 | $17.64 | 5,386,378 | — | — |
| 2017-02-27 | $17.82 | $17.82 | 5,344,164 | — | — |
| 2017-02-24 | $17.43 | $17.43 | 4,109,249 | — | — |
| 2017-02-23 | $17.26 | $17.26 | 6,903,203 | — | — |
| 2017-02-22 | $16.95 | $16.95 | 14,847,019 | — | — |
| 2017-02-21 | $16.73 | $16.73 | 5,846,977 | — | — |
| 2017-02-17 | $17.02 | $17.02 | 5,754,452 | — | — |
| 2017-02-16 | $17.15 | $17.15 | 3,975,956 | — | — |
| 2017-02-15 | $17.46 | $17.46 | 6,270,855 | — | — |
| 2017-02-14 | $16.97 | $16.97 | 5,658,169 | — | — |
| 2017-02-13 | $16.54 | $16.54 | 2,931,006 | — | — |
| 2017-02-10 | $16.26 | $16.26 | 3,241,831 | — | — |
| 2017-02-09 | $15.71 | $15.71 | 1,681,056 | — | — |
| 2017-02-08 | $15.43 | $15.43 | 2,172,304 | — | — |
| 2017-02-07 | $15.59 | $15.59 | 2,686,105 | — | — |
| 2017-02-06 | $15.87 | $15.87 | 2,159,871 | — | — |
| 2017-02-03 | $16.02 | $16.02 | 1,839,216 | — | — |
| 2017-02-02 | $15.60 | $15.60 | 2,012,121 | — | — |
| 2017-02-01 | $15.64 | $15.64 | 2,081,515 | — | — |
| 2017-01-31 | $15.47 | $15.47 | 2,452,480 | — | — |
| 2017-01-30 | $15.69 | $15.69 | 2,415,471 | — | — |
| 2017-01-27 | $16.02 | $16.02 | 1,725,006 | — | — |
| 2017-01-26 | $15.93 | $15.93 | 3,127,621 | — | — |
| 2017-01-25 | $16.12 | $16.12 | 4,368,896 | — | — |
| 2017-01-24 | $15.40 | $15.40 | 2,460,865 | — | — |
| 2017-01-23 | $14.77 | $14.77 | 1,793,532 | — | — |
| 2017-01-20 | $14.94 | $14.94 | 2,413,447 | — | — |
| 2017-01-19 | $14.95 | $14.95 | 2,978,714 | — | — |
| 2017-01-18 | $15.31 | $15.31 | 1,797,580 | — | — |
| 2017-01-17 | $15.18 | $15.18 | 3,286,358 | — | — |
| 2017-01-13 | $15.59 | $15.59 | 3,599,496 | — | — |
| 2017-01-12 | $15.27 | $15.27 | 2,226,952 | — | — |
| 2017-01-11 | $15.19 | $15.19 | 2,721,669 | — | — |
| 2017-01-10 | $15.10 | $15.10 | 4,207,557 | — | — |
| 2017-01-09 | $14.97 | $14.97 | 2,434,265 | — | — |
| 2017-01-06 | $15.11 | $15.11 | 1,850,492 | — | — |
| 2017-01-05 | $15.12 | $15.12 | 2,598,207 | — | — |
| 2017-01-04 | $15.61 | $15.61 | 4,107,514 | — | — |
| 2017-01-03 | $15.11 | $15.11 | 2,888,213 | — | — |