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
- 1993-06-29 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 | $22.91 | $86.81 | 766,200 | — | — |
| 2017-12-28 | $22.35 | $84.69 | 871,500 | — | — |
| 2017-12-27 | $22.21 | $84.16 | 662,200 | — | — |
| 2017-12-26 | $22.21 | $84.16 | 1,783,800 | — | — |
| 2017-12-22 | $22.07 | $83.63 | 524,500 | — | — |
| 2017-12-21 | $22.04 | $83.52 | 1,548,600 | — | — |
| 2017-12-20 | $21.58 | $81.77 | 1,644,200 | — | — |
| 2017-12-19 | $21.01 | $79.61 | 1,011,600 | — | — |
| 2017-12-18 | $21.10 | $79.96 | 1,079,300 | — | — |
| 2017-12-15 | $21.00 | $79.58 | 1,533,200 | — | — |
| 2017-12-14 | $21.66 | $82.08 | 746,000 | — | — |
| 2017-12-13 | $21.81 | $82.65 | 963,100 | — | — |
| 2017-12-12 | $22.03 | $83.48 | 899,900 | — | — |
| 2017-12-11 | $22.20 | $84.12 | 1,961,800 | — | — |
| 2017-12-08 | $22.07 | $83.63 | 511,200 | — | — |
| 2017-12-07 | $22.29 | $84.46 | 619,700 | — | — |
| 2017-12-06 | $22.48 | $85.18 | 1,052,700 | — | — |
| 2017-12-05 | $22.37 | $84.77 | 1,163,100 | — | — |
| 2017-12-04 | $22.99 | $87.12 | 454,600 | — | — |
| 2017-12-01 | $22.94 | $86.93 | 617,600 | — | — |
| 2017-11-30 | $22.69 | $85.98 | 704,300 | — | — |
| 2017-11-29 | $22.31 | $84.54 | 785,300 | — | — |
| 2017-11-28 | $22.58 | $85.56 | 585,400 | — | — |
| 2017-11-27 | $22.76 | $86.25 | 503,800 | — | — |
| 2017-11-24 | $23.01 | $87.19 | 258,400 | — | — |
| 2017-11-22 | $23.17 | $87.80 | 706,100 | — | — |
| 2017-11-21 | $22.96 | $87.00 | 484,200 | — | — |
| 2017-11-20 | $22.75 | $86.21 | 555,800 | — | — |
| 2017-11-17 | $22.98 | $87.08 | 725,400 | — | — |
| 2017-11-16 | $23.00 | $87.16 | 750,400 | — | — |
| 2017-11-15 | $22.26 | $84.35 | 1,820,000 | — | — |
| 2017-11-14 | $22.37 | $84.77 | 1,252,300 | — | — |
| 2017-11-13 | $23.16 | $87.76 | 604,900 | — | — |
| 2017-11-10 | $23.32 | $88.37 | 1,320,800 | — | — |
| 2017-11-09 | $24.11 | $91.36 | 1,968,700 | — | — |
| 2017-11-08 | $24.81 | $94.01 | 1,315,700 | — | — |
| 2017-11-07 | $24.72 | $93.67 | 815,100 | — | — |
| 2017-11-06 | $25.16 | $95.34 | 1,277,800 | — | — |
| 2017-11-03 | $24.61 | $93.26 | 695,100 | — | — |
| 2017-11-02 | $24.66 | $93.45 | 606,900 | — | — |
| 2017-11-01 | $24.50 | $92.84 | 1,514,400 | — | — |
| 2017-10-31 | $24.56 | $93.07 | 883,100 | — | — |
| 2017-10-30 | $24.47 | $92.73 | 585,200 | — | — |
| 2017-10-27 | $24.52 | $92.92 | 1,000,300 | — | — |
| 2017-10-26 | $24.47 | $92.73 | 1,628,100 | — | — |
| 2017-10-25 | $24.73 | $93.71 | 1,650,800 | — | — |
| 2017-10-24 | $24.03 | $91.06 | 1,201,900 | — | — |
| 2017-10-23 | $24.21 | $91.74 | 3,503,800 | — | — |
| 2017-10-20 | $22.96 | $87.00 | 843,400 | — | — |
| 2017-10-19 | $22.93 | $86.89 | 854,600 | — | — |
| 2017-10-18 | $22.82 | $86.47 | 586,200 | — | — |
| 2017-10-17 | $22.80 | $86.40 | 416,600 | — | — |
| 2017-10-16 | $22.76 | $86.25 | 404,900 | — | — |
| 2017-10-13 | $22.80 | $86.40 | 748,200 | — | — |
| 2017-10-12 | $22.50 | $85.26 | 772,200 | — | — |
| 2017-10-11 | $22.79 | $86.36 | 546,000 | — | — |
| 2017-10-10 | $22.68 | $85.94 | 1,530,400 | — | — |
| 2017-10-09 | $22.23 | $84.24 | 606,700 | — | — |
| 2017-10-06 | $22.25 | $84.31 | 948,400 | — | — |
| 2017-10-05 | $22.85 | $86.59 | 471,400 | — | — |
| 2017-10-04 | $22.65 | $85.83 | 566,000 | — | — |
| 2017-10-03 | $22.77 | $86.28 | 1,004,800 | — | — |
| 2017-10-02 | $22.96 | $87.00 | 2,246,000 | — | — |
| 2017-09-29 | $22.28 | $84.43 | 1,188,700 | — | — |
| 2017-09-28 | $21.97 | $83.25 | 1,413,300 | — | — |
| 2017-09-27 | $21.96 | $83.21 | 1,794,200 | — | — |
| 2017-09-26 | $21.02 | $79.65 | 2,683,000 | — | — |
| 2017-09-25 | $20.24 | $76.70 | 977,700 | — | — |
| 2017-09-22 | $20.50 | $77.68 | 874,800 | — | — |
| 2017-09-21 | $20.08 | $76.09 | 640,000 | — | — |
| 2017-09-20 | $20.15 | $76.36 | 380,800 | — | — |
| 2017-09-19 | $20.14 | $76.32 | 557,100 | — | — |
| 2017-09-18 | $20.18 | $76.47 | 653,200 | — | — |
| 2017-09-15 | $20.28 | $76.85 | 828,200 | — | — |
| 2017-09-14 | $20.64 | $78.21 | 751,500 | — | — |
| 2017-09-13 | $20.37 | $77.19 | 406,700 | — | — |
| 2017-09-12 | $20.23 | $76.66 | 810,100 | — | — |
| 2017-09-11 | $20.52 | $77.76 | 1,114,700 | — | — |
| 2017-09-08 | $20.04 | $75.94 | 574,400 | — | — |
| 2017-09-07 | $20.17 | $76.43 | 385,100 | — | — |
| 2017-09-06 | $20.40 | $77.30 | 811,700 | — | — |
| 2017-09-05 | $20.15 | $76.36 | 409,300 | — | — |
| 2017-09-01 | $20.06 | $76.01 | 783,400 | — | — |
| 2017-08-31 | $20.06 | $76.01 | 1,157,100 | — | — |
| 2017-08-30 | $20.26 | $76.77 | 653,000 | — | — |
| 2017-08-29 | $20.32 | $77.00 | 1,250,200 | — | — |
| 2017-08-28 | $20.69 | $78.40 | 2,033,600 | — | — |
| 2017-08-25 | $20.94 | $79.35 | 958,000 | — | — |
| 2017-08-24 | $20.45 | $77.49 | 383,900 | — | — |
| 2017-08-23 | $20.39 | $77.27 | 2,120,200 | — | — |
| 2017-08-22 | $20.22 | $76.62 | 480,600 | — | — |
| 2017-08-21 | $19.86 | $75.26 | 585,200 | — | — |
| 2017-08-18 | $20.16 | $76.39 | 1,107,600 | — | — |
| 2017-08-17 | $20.05 | $75.98 | 682,700 | — | — |
| 2017-08-16 | $20.30 | $76.92 | 542,300 | — | — |
| 2017-08-15 | $20.63 | $78.17 | 478,800 | — | — |
| 2017-08-14 | $20.87 | $79.08 | 2,020,300 | — | — |
| 2017-08-11 | $20.11 | $76.20 | 1,439,500 | — | — |
| 2017-08-10 | $19.56 | $74.12 | 2,028,200 | — | — |
| 2017-08-09 | $18.80 | $71.24 | 1,846,600 | — | — |
| 2017-08-08 | $18.85 | $71.43 | 1,657,000 | — | — |
| 2017-08-07 | $19.41 | $73.55 | 683,500 | — | — |
| 2017-08-04 | $19.66 | $74.50 | 705,200 | — | — |
| 2017-08-03 | $20.08 | $76.09 | 666,400 | — | — |
| 2017-08-02 | $20.65 | $78.25 | 682,500 | — | — |
| 2017-08-01 | $19.98 | $75.71 | 657,900 | — | — |
| 2017-07-31 | $20.20 | $76.55 | 872,200 | — | — |
| 2017-07-28 | $20.85 | $79.01 | 856,600 | — | — |
| 2017-07-27 | $20.08 | $76.09 | 568,500 | — | — |
| 2017-07-26 | $20.07 | $76.05 | 361,100 | — | — |
| 2017-07-25 | $20.46 | $77.53 | 867,300 | — | — |
| 2017-07-24 | $20.15 | $76.36 | 999,800 | — | — |
| 2017-07-21 | $19.99 | $75.75 | 1,364,400 | — | — |
| 2017-07-20 | $21.17 | $80.22 | 660,700 | — | — |
| 2017-07-19 | $21.10 | $79.96 | 1,785,400 | — | — |
| 2017-07-18 | $21.12 | $80.03 | 1,507,500 | — | — |
| 2017-07-17 | $21.40 | $81.09 | 633,800 | — | — |
| 2017-07-14 | $22.02 | $83.44 | 567,200 | — | — |
| 2017-07-13 | $21.73 | $82.34 | 1,137,100 | — | — |
| 2017-07-12 | $22.39 | $84.84 | 670,800 | — | — |
| 2017-07-11 | $22.16 | $83.97 | 780,300 | — | — |
| 2017-07-10 | $21.68 | $82.15 | 621,000 | — | — |
| 2017-07-07 | $21.90 | $82.99 | 436,900 | — | — |
| 2017-07-06 | $22.05 | $83.56 | 558,200 | — | — |
| 2017-07-05 | $22.22 | $84.20 | 1,552,300 | — | — |
| 2017-07-03 | $22.44 | $85.03 | 640,300 | — | — |
| 2017-06-30 | $21.90 | $82.56 | 797,100 | — | — |
| 2017-06-29 | $21.61 | $81.47 | 1,010,900 | — | — |
| 2017-06-28 | $21.85 | $82.37 | 699,400 | — | — |
| 2017-06-27 | $21.91 | $82.60 | 855,000 | — | — |
| 2017-06-26 | $22.00 | $82.94 | 1,607,200 | — | — |
| 2017-06-23 | $22.39 | $84.41 | 748,600 | — | — |
| 2017-06-22 | $22.12 | $83.39 | 2,477,300 | — | — |
| 2017-06-21 | $21.09 | $79.51 | 4,484,700 | — | — |
| 2017-06-20 | $22.20 | $83.69 | 3,422,400 | — | — |
| 2017-06-19 | $21.73 | $81.92 | 1,486,400 | — | — |
| 2017-06-16 | $21.63 | $81.54 | 1,812,200 | — | — |
| 2017-06-15 | $21.90 | $82.56 | 1,648,900 | — | — |
| 2017-06-14 | $22.91 | $86.37 | 1,518,700 | — | — |
| 2017-06-13 | $23.66 | $89.19 | 474,300 | — | — |
| 2017-06-12 | $23.57 | $88.85 | 701,400 | — | — |
| 2017-06-09 | $23.80 | $89.72 | 1,121,800 | — | — |
| 2017-06-08 | $23.90 | $90.10 | 1,270,700 | — | — |
| 2017-06-07 | $24.31 | $91.64 | 816,300 | — | — |
| 2017-06-06 | $24.69 | $93.08 | 734,400 | — | — |
| 2017-06-05 | $24.34 | $91.76 | 825,200 | — | — |
| 2017-06-02 | $24.80 | $93.49 | 487,300 | — | — |
| 2017-06-01 | $25.19 | $94.96 | 1,394,700 | — | — |
| 2017-05-31 | $24.66 | $92.96 | 868,900 | — | — |
| 2017-05-30 | $24.93 | $93.98 | 830,100 | — | — |
| 2017-05-26 | $24.91 | $93.91 | 1,299,000 | — | — |
| 2017-05-25 | $24.21 | $91.27 | 897,500 | — | — |
| 2017-05-24 | $24.36 | $91.83 | 1,850,100 | — | — |
| 2017-05-23 | $24.00 | $90.48 | 1,255,700 | — | — |
| 2017-05-22 | $23.89 | $90.06 | 746,200 | — | — |
| 2017-05-19 | $24.15 | $91.04 | 1,424,400 | — | — |
| 2017-05-18 | $23.46 | $88.44 | 1,164,300 | — | — |
| 2017-05-17 | $24.06 | $90.70 | 1,020,600 | — | — |
| 2017-05-16 | $24.29 | $91.57 | 1,717,200 | — | — |
| 2017-05-15 | $24.52 | $92.44 | 1,250,100 | — | — |
| 2017-05-12 | $24.28 | $91.53 | 1,343,900 | — | — |
| 2017-05-11 | $24.13 | $90.97 | 1,330,900 | — | — |
| 2017-05-10 | $24.30 | $91.61 | 7,303,000 | — | — |
| 2017-05-09 | $23.69 | $89.31 | 1,778,700 | — | — |
| 2017-05-08 | $24.13 | $90.97 | 1,630,200 | — | — |
| 2017-05-05 | $24.60 | $92.74 | 1,677,100 | — | — |
| 2017-05-04 | $24.60 | $92.74 | 1,175,900 | — | — |
| 2017-05-03 | $25.61 | $96.54 | 696,200 | — | — |
| 2017-05-02 | $25.61 | $96.54 | 689,400 | — | — |
| 2017-05-01 | $25.43 | $95.87 | 722,700 | — | — |
| 2017-04-28 | $25.83 | $97.37 | 541,400 | — | — |
| 2017-04-27 | $25.45 | $95.94 | 879,300 | — | — |
| 2017-04-26 | $25.25 | $95.19 | 936,600 | — | — |
| 2017-04-25 | $25.55 | $96.32 | 1,044,900 | — | — |
| 2017-04-24 | $25.69 | $96.85 | 1,112,800 | — | — |
| 2017-04-21 | $25.33 | $95.49 | 541,600 | — | — |
| 2017-04-20 | $25.42 | $95.83 | 1,147,000 | — | — |
| 2017-04-19 | $24.99 | $94.21 | 1,361,900 | — | — |
| 2017-04-18 | $25.66 | $96.73 | 1,546,500 | — | — |
| 2017-04-17 | $26.16 | $98.62 | 1,432,500 | — | — |
| 2017-04-13 | $25.78 | $97.19 | 630,000 | — | — |
| 2017-04-12 | $25.90 | $97.64 | 3,107,700 | — | — |
| 2017-04-11 | $25.59 | $96.47 | 1,391,600 | — | — |
| 2017-04-10 | $25.49 | $96.09 | 1,883,600 | — | — |
| 2017-04-07 | $25.27 | $95.26 | 1,606,400 | — | — |
| 2017-04-06 | $25.25 | $95.19 | 1,093,700 | — | — |
| 2017-04-05 | $24.81 | $93.53 | 2,029,800 | — | — |
| 2017-04-04 | $25.70 | $96.88 | 2,078,200 | — | — |
| 2017-04-03 | $24.70 | $93.11 | 3,161,000 | — | — |
| 2017-03-31 | $24.28 | $91.53 | 1,772,000 | — | — |
| 2017-03-30 | $24.18 | $91.15 | 2,138,100 | — | — |
| 2017-03-29 | $23.85 | $89.91 | 1,642,100 | — | — |
| 2017-03-28 | $23.90 | $90.10 | 1,879,800 | — | — |
| 2017-03-27 | $23.53 | $88.70 | 829,100 | — | — |
| 2017-03-24 | $23.78 | $89.65 | 709,200 | — | — |
| 2017-03-23 | $23.46 | $88.44 | 1,373,300 | — | — |
| 2017-03-22 | $23.36 | $88.06 | 679,200 | — | — |
| 2017-03-21 | $23.35 | $88.03 | 1,430,700 | — | — |
| 2017-03-20 | $23.69 | $89.31 | 927,000 | — | — |
| 2017-03-17 | $23.30 | $87.84 | 980,100 | — | — |
| 2017-03-16 | $23.55 | $88.78 | 2,764,100 | — | — |
| 2017-03-15 | $22.28 | $83.99 | 6,026,900 | — | — |
| 2017-03-14 | $21.80 | $82.18 | 1,573,600 | — | — |
| 2017-03-13 | $21.63 | $81.54 | 1,153,300 | — | — |
| 2017-03-10 | $20.61 | $77.70 | 586,200 | — | — |
| 2017-03-09 | $21.02 | $79.24 | 688,900 | — | — |
| 2017-03-08 | $21.25 | $80.11 | 729,800 | — | — |
| 2017-03-07 | $21.63 | $81.54 | 952,300 | — | — |
| 2017-03-06 | $21.86 | $82.41 | 648,600 | — | — |
| 2017-03-03 | $21.19 | $79.88 | 260,400 | — | — |
| 2017-03-02 | $21.00 | $79.17 | 1,409,600 | — | — |
| 2017-03-01 | $21.36 | $80.52 | 1,096,000 | — | — |
| 2017-02-28 | $20.75 | $78.22 | 697,000 | — | — |
| 2017-02-27 | $20.89 | $78.75 | 783,200 | — | — |
| 2017-02-24 | $21.00 | $79.17 | 401,600 | — | — |
| 2017-02-23 | $21.35 | $80.49 | 1,265,600 | — | — |
| 2017-02-22 | $21.40 | $80.67 | 820,400 | — | — |
| 2017-02-21 | $21.97 | $82.82 | 1,085,000 | — | — |
| 2017-02-17 | $21.29 | $80.26 | 632,000 | — | — |
| 2017-02-16 | $21.49 | $81.01 | 317,400 | — | — |
| 2017-02-15 | $21.53 | $81.16 | 527,200 | — | — |
| 2017-02-14 | $21.73 | $81.92 | 762,200 | — | — |
| 2017-02-13 | $21.59 | $81.39 | 772,300 | — | — |
| 2017-02-10 | $21.53 | $81.16 | 1,842,700 | — | — |
| 2017-02-09 | $21.19 | $79.88 | 690,600 | — | — |
| 2017-02-08 | $20.99 | $79.13 | 1,827,800 | — | — |
| 2017-02-07 | $21.06 | $79.39 | 1,638,600 | — | — |
| 2017-02-06 | $21.90 | $82.56 | 835,400 | — | — |
| 2017-02-03 | $22.07 | $83.20 | 675,300 | — | — |
| 2017-02-02 | $22.16 | $83.54 | 1,444,400 | — | — |
| 2017-02-01 | $21.77 | $82.07 | 857,000 | — | — |
| 2017-01-31 | $21.67 | $81.69 | 1,013,400 | — | — |
| 2017-01-30 | $21.46 | $80.90 | 1,461,600 | — | — |
| 2017-01-27 | $22.03 | $83.05 | 1,232,900 | — | — |
| 2017-01-26 | $22.14 | $83.46 | 1,962,000 | — | — |
| 2017-01-25 | $22.41 | $84.48 | 1,726,500 | — | — |
| 2017-01-24 | $22.50 | $84.82 | 2,680,000 | — | — |
| 2017-01-23 | $21.65 | $81.62 | 1,960,800 | — | — |
| 2017-01-20 | $21.22 | $80.00 | 1,781,000 | — | — |
| 2017-01-19 | $20.78 | $78.34 | 2,331,600 | — | — |
| 2017-01-18 | $20.72 | $78.11 | 1,971,100 | — | — |
| 2017-01-17 | $21.29 | $80.26 | 2,136,200 | — | — |
| 2017-01-13 | $21.33 | $80.41 | 2,358,200 | — | — |
| 2017-01-12 | $20.78 | $78.34 | 2,007,900 | — | — |
| 2017-01-11 | $20.73 | $78.15 | 4,157,500 | — | — |
| 2017-01-10 | $20.53 | $77.39 | 5,873,400 | — | — |
| 2017-01-09 | $18.18 | $68.54 | 2,344,700 | — | — |
| 2017-01-06 | $17.19 | $64.80 | 1,543,200 | — | — |
| 2017-01-05 | $17.00 | $64.09 | 945,400 | — | — |
| 2017-01-04 | $16.85 | $63.52 | 812,800 | — | — |
| 2017-01-03 | $17.30 | $65.22 | 1,464,500 | — | — |