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
- 1992-12-16 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 | $24.47 | $28.35 | 251,100 | — | — |
| 2017-12-28 | $24.53 | $28.43 | 184,800 | — | — |
| 2017-12-27 | $24.33 | $28.20 | 179,100 | — | — |
| 2017-12-26 | $24.40 | $28.27 | 214,950 | — | — |
| 2017-12-22 | $24.50 | $28.39 | 228,150 | — | — |
| 2017-12-21 | $24.33 | $28.20 | 176,700 | — | — |
| 2017-12-20 | $23.97 | $27.77 | 188,100 | — | — |
| 2017-12-19 | $23.57 | $27.31 | 154,200 | — | — |
| 2017-12-18 | $23.97 | $27.77 | 265,350 | — | — |
| 2017-12-15 | $23.47 | $27.19 | 1,076,700 | — | — |
| 2017-12-14 | $23.03 | $26.69 | 190,950 | — | — |
| 2017-12-13 | $23.43 | $27.15 | 214,500 | — | — |
| 2017-12-12 | $23.23 | $26.92 | 310,800 | — | — |
| 2017-12-11 | $23.37 | $27.08 | 220,800 | — | — |
| 2017-12-08 | $23.80 | $27.58 | 153,900 | — | — |
| 2017-12-07 | $24.17 | $28.00 | 204,450 | — | — |
| 2017-12-06 | $24.20 | $28.04 | 312,600 | — | — |
| 2017-12-05 | $25.03 | $29.01 | 380,400 | — | — |
| 2017-12-04 | $24.97 | $28.93 | 381,150 | — | — |
| 2017-12-01 | $24.23 | $28.08 | 262,050 | — | — |
| 2017-11-30 | $24.30 | $28.16 | 243,000 | — | — |
| 2017-11-29 | $24.50 | $28.39 | 190,800 | — | — |
| 2017-11-28 | $24.00 | $27.71 | 192,900 | — | — |
| 2017-11-27 | $23.50 | $27.13 | 151,650 | — | — |
| 2017-11-24 | $23.90 | $27.59 | 83,250 | — | — |
| 2017-11-22 | $23.80 | $27.48 | 135,300 | — | — |
| 2017-11-21 | $23.87 | $27.55 | 343,800 | — | — |
| 2017-11-20 | $23.30 | $26.90 | 170,850 | — | — |
| 2017-11-17 | $22.97 | $26.52 | 184,200 | — | — |
| 2017-11-16 | $22.83 | $26.36 | 308,850 | — | — |
| 2017-11-15 | $22.60 | $26.09 | 175,950 | — | — |
| 2017-11-14 | $22.87 | $26.40 | 183,750 | — | — |
| 2017-11-13 | $22.53 | $26.02 | 137,100 | — | — |
| 2017-11-10 | $22.53 | $26.02 | 201,150 | — | — |
| 2017-11-09 | $22.23 | $25.67 | 227,100 | — | — |
| 2017-11-08 | $22.93 | $26.48 | 156,900 | — | — |
| 2017-11-07 | $23.07 | $26.63 | 270,450 | — | — |
| 2017-11-06 | $23.13 | $26.71 | 160,800 | — | — |
| 2017-11-03 | $22.97 | $26.52 | 227,700 | — | — |
| 2017-11-02 | $22.90 | $26.44 | 208,650 | — | — |
| 2017-11-01 | $22.93 | $26.48 | 177,150 | — | — |
| 2017-10-31 | $23.33 | $26.94 | 274,950 | — | — |
| 2017-10-30 | $22.87 | $26.40 | 265,200 | — | — |
| 2017-10-27 | $23.20 | $26.78 | 152,850 | — | — |
| 2017-10-26 | $23.17 | $26.75 | 109,800 | — | — |
| 2017-10-25 | $23.27 | $26.86 | 177,000 | — | — |
| 2017-10-24 | $23.40 | $27.02 | 243,450 | — | — |
| 2017-10-23 | $23.10 | $26.67 | 181,200 | — | — |
| 2017-10-20 | $23.07 | $26.63 | 201,150 | — | — |
| 2017-10-19 | $22.80 | $26.32 | 145,050 | — | — |
| 2017-10-18 | $22.83 | $26.36 | 126,300 | — | — |
| 2017-10-17 | $22.50 | $25.98 | 113,850 | — | — |
| 2017-10-16 | $22.87 | $26.40 | 159,300 | — | — |
| 2017-10-13 | $22.57 | $26.05 | 274,350 | — | — |
| 2017-10-12 | $22.77 | $26.28 | 285,150 | — | — |
| 2017-10-11 | $22.83 | $26.36 | 246,450 | — | — |
| 2017-10-10 | $23.20 | $26.78 | 251,400 | — | — |
| 2017-10-09 | $23.60 | $27.25 | 167,550 | — | — |
| 2017-10-06 | $23.63 | $27.29 | 217,950 | — | — |
| 2017-10-05 | $23.43 | $27.05 | 154,350 | — | — |
| 2017-10-04 | $23.57 | $27.21 | 145,350 | — | — |
| 2017-10-03 | $23.63 | $27.29 | 227,250 | — | — |
| 2017-10-02 | $23.43 | $27.05 | 255,300 | — | — |
| 2017-09-29 | $22.99 | $26.54 | 357,600 | — | — |
| 2017-09-28 | $23.23 | $26.82 | 167,250 | — | — |
| 2017-09-27 | $23.30 | $26.90 | 315,900 | — | — |
| 2017-09-26 | $22.47 | $25.94 | 128,550 | — | — |
| 2017-09-25 | $22.27 | $25.71 | 129,000 | — | — |
| 2017-09-22 | $22.20 | $25.63 | 207,450 | — | — |
| 2017-09-21 | $22.23 | $25.67 | 202,200 | — | — |
| 2017-09-20 | $22.30 | $25.75 | 188,850 | — | — |
| 2017-09-19 | $22.13 | $25.55 | 156,450 | — | — |
| 2017-09-18 | $22.10 | $25.52 | 149,100 | — | — |
| 2017-09-15 | $21.97 | $25.36 | 471,000 | — | — |
| 2017-09-14 | $21.77 | $25.13 | 102,150 | — | — |
| 2017-09-13 | $21.73 | $25.09 | 193,650 | — | — |
| 2017-09-12 | $21.30 | $24.59 | 222,300 | — | — |
| 2017-09-11 | $21.27 | $24.55 | 179,550 | — | — |
| 2017-09-08 | $21.23 | $24.51 | 342,450 | — | — |
| 2017-09-07 | $21.23 | $24.51 | 190,200 | — | — |
| 2017-09-06 | $21.70 | $25.05 | 161,700 | — | — |
| 2017-09-05 | $21.57 | $24.90 | 153,900 | — | — |
| 2017-09-01 | $21.83 | $25.21 | 134,850 | — | — |
| 2017-08-31 | $21.73 | $25.09 | 144,300 | — | — |
| 2017-08-30 | $21.53 | $24.86 | 160,350 | — | — |
| 2017-08-29 | $21.33 | $24.63 | 190,650 | — | — |
| 2017-08-28 | $21.27 | $24.55 | 186,750 | — | — |
| 2017-08-25 | $21.20 | $24.48 | 122,100 | — | — |
| 2017-08-24 | $21.20 | $24.48 | 111,450 | — | — |
| 2017-08-23 | $21.23 | $24.51 | 100,800 | — | — |
| 2017-08-22 | $21.50 | $24.82 | 90,150 | — | — |
| 2017-08-21 | $21.13 | $24.40 | 237,150 | — | — |
| 2017-08-18 | $21.10 | $24.36 | 178,050 | — | — |
| 2017-08-17 | $21.10 | $24.36 | 270,750 | — | — |
| 2017-08-16 | $21.60 | $24.94 | 244,650 | — | — |
| 2017-08-15 | $21.80 | $25.17 | 144,150 | — | — |
| 2017-08-14 | $22.47 | $25.94 | 109,350 | — | — |
| 2017-08-11 | $22.07 | $25.48 | 166,800 | — | — |
| 2017-08-10 | $22.27 | $25.71 | 176,400 | — | — |
| 2017-08-09 | $22.53 | $26.02 | 213,750 | — | — |
| 2017-08-08 | $23.27 | $26.86 | 264,000 | — | — |
| 2017-08-07 | $23.30 | $26.90 | 330,150 | — | — |
| 2017-08-04 | $23.47 | $27.09 | 372,000 | — | — |
| 2017-08-03 | $22.47 | $25.94 | 1,032,750 | — | — |
| 2017-08-02 | $22.50 | $25.98 | 133,650 | — | — |
| 2017-08-01 | $22.63 | $26.13 | 209,700 | — | — |
| 2017-07-31 | $22.53 | $26.02 | 270,450 | — | — |
| 2017-07-28 | $22.53 | $26.02 | 188,850 | — | — |
| 2017-07-27 | $22.60 | $26.09 | 198,000 | — | — |
| 2017-07-26 | $22.93 | $26.48 | 234,150 | — | — |
| 2017-07-25 | $23.33 | $26.94 | 576,000 | — | — |
| 2017-07-24 | $23.47 | $27.09 | 389,400 | — | — |
| 2017-07-21 | $24.87 | $28.71 | 168,600 | — | — |
| 2017-07-20 | $25.00 | $28.86 | 103,950 | — | — |
| 2017-07-19 | $25.03 | $28.90 | 84,300 | — | — |
| 2017-07-18 | $24.77 | $28.59 | 97,350 | — | — |
| 2017-07-17 | $25.10 | $28.98 | 119,250 | — | — |
| 2017-07-14 | $25.00 | $28.86 | 126,900 | — | — |
| 2017-07-13 | $25.03 | $28.90 | 127,950 | — | — |
| 2017-07-12 | $25.03 | $28.90 | 99,300 | — | — |
| 2017-07-11 | $24.87 | $28.71 | 244,950 | — | — |
| 2017-07-10 | $24.83 | $28.67 | 150,000 | — | — |
| 2017-07-07 | $24.80 | $28.63 | 104,100 | — | — |
| 2017-07-06 | $24.40 | $28.17 | 123,450 | — | — |
| 2017-07-05 | $24.70 | $28.52 | 127,500 | — | — |
| 2017-07-03 | $24.67 | $28.48 | 79,500 | — | — |
| 2017-06-30 | $24.57 | $28.36 | 164,250 | — | — |
| 2017-06-29 | $24.27 | $28.02 | 236,100 | — | — |
| 2017-06-28 | $24.20 | $27.94 | 263,850 | — | — |
| 2017-06-27 | $23.77 | $27.44 | 160,650 | — | — |
| 2017-06-26 | $24.03 | $27.75 | 112,200 | — | — |
| 2017-06-23 | $24.13 | $27.86 | 246,150 | — | — |
| 2017-06-22 | $24.07 | $27.79 | 139,350 | — | — |
| 2017-06-21 | $24.10 | $27.82 | 160,800 | — | — |
| 2017-06-20 | $24.57 | $28.36 | 127,500 | — | — |
| 2017-06-19 | $24.83 | $28.67 | 188,550 | — | — |
| 2017-06-16 | $24.87 | $28.71 | 332,700 | — | — |
| 2017-06-15 | $25.10 | $28.98 | 144,450 | — | — |
| 2017-06-14 | $25.40 | $29.32 | 180,750 | — | — |
| 2017-06-13 | $25.30 | $29.21 | 214,950 | — | — |
| 2017-06-12 | $24.87 | $28.71 | 225,150 | — | — |
| 2017-06-09 | $25.03 | $28.90 | 274,950 | — | — |
| 2017-06-08 | $24.50 | $28.29 | 137,850 | — | — |
| 2017-06-07 | $24.07 | $27.79 | 120,450 | — | — |
| 2017-06-06 | $24.37 | $28.03 | 164,400 | — | — |
| 2017-06-05 | $24.60 | $28.30 | 158,400 | — | — |
| 2017-06-02 | $24.87 | $28.61 | 196,800 | — | — |
| 2017-06-01 | $24.50 | $28.19 | 144,750 | — | — |
| 2017-05-31 | $24.11 | $27.74 | 252,000 | — | — |
| 2017-05-30 | $24.10 | $27.73 | 127,800 | — | — |
| 2017-05-26 | $24.37 | $28.03 | 123,900 | — | — |
| 2017-05-25 | $24.30 | $27.96 | 123,900 | — | — |
| 2017-05-24 | $24.60 | $28.30 | 179,850 | — | — |
| 2017-05-23 | $24.43 | $28.11 | 168,750 | — | — |
| 2017-05-22 | $24.53 | $28.22 | 140,550 | — | — |
| 2017-05-19 | $24.43 | $28.11 | 295,950 | — | — |
| 2017-05-18 | $23.67 | $27.23 | 195,150 | — | — |
| 2017-05-17 | $23.63 | $27.19 | 298,650 | — | — |
| 2017-05-16 | $24.43 | $28.11 | 163,500 | — | — |
| 2017-05-15 | $24.40 | $28.07 | 128,850 | — | — |
| 2017-05-12 | $24.20 | $27.84 | 136,500 | — | — |
| 2017-05-11 | $24.50 | $28.19 | 113,700 | — | — |
| 2017-05-10 | $24.37 | $28.03 | 135,750 | — | — |
| 2017-05-09 | $24.67 | $28.38 | 227,100 | — | — |
| 2017-05-08 | $24.60 | $28.30 | 195,750 | — | — |
| 2017-05-05 | $24.17 | $27.80 | 281,850 | — | — |
| 2017-05-04 | $24.83 | $28.57 | 177,900 | — | — |
| 2017-05-03 | $24.80 | $28.53 | 142,200 | — | — |
| 2017-05-02 | $25.00 | $28.76 | 182,550 | — | — |
| 2017-05-01 | $24.97 | $28.72 | 202,350 | — | — |
| 2017-04-28 | $24.43 | $28.11 | 180,000 | — | — |
| 2017-04-27 | $24.87 | $28.61 | 208,200 | — | — |
| 2017-04-26 | $24.83 | $28.57 | 329,550 | — | — |
| 2017-04-25 | $24.67 | $28.38 | 178,050 | — | — |
| 2017-04-24 | $24.50 | $28.19 | 139,950 | — | — |
| 2017-04-21 | $24.13 | $27.76 | 279,450 | — | — |
| 2017-04-20 | $23.90 | $27.50 | 165,900 | — | — |
| 2017-04-19 | $23.27 | $26.77 | 171,300 | — | — |
| 2017-04-18 | $23.07 | $26.54 | 153,300 | — | — |
| 2017-04-17 | $23.10 | $26.57 | 149,100 | — | — |
| 2017-04-13 | $22.63 | $26.04 | 147,750 | — | — |
| 2017-04-12 | $22.87 | $26.31 | 157,200 | — | — |
| 2017-04-11 | $23.50 | $27.03 | 141,900 | — | — |
| 2017-04-10 | $22.93 | $26.38 | 121,200 | — | — |
| 2017-04-07 | $22.87 | $26.31 | 237,750 | — | — |
| 2017-04-06 | $22.93 | $26.38 | 153,300 | — | — |
| 2017-04-05 | $22.80 | $26.23 | 183,300 | — | — |
| 2017-04-04 | $23.17 | $26.65 | 226,950 | — | — |
| 2017-04-03 | $22.90 | $26.34 | 347,100 | — | — |
| 2017-03-31 | $23.57 | $27.11 | 300,150 | — | — |
| 2017-03-30 | $23.50 | $27.03 | 194,550 | — | — |
| 2017-03-29 | $23.30 | $26.80 | 184,350 | — | — |
| 2017-03-28 | $23.20 | $26.69 | 285,000 | — | — |
| 2017-03-27 | $23.37 | $26.88 | 257,550 | — | — |
| 2017-03-24 | $24.17 | $27.80 | 284,400 | — | — |
| 2017-03-23 | $24.23 | $27.88 | 176,850 | — | — |
| 2017-03-22 | $23.73 | $27.30 | 234,900 | — | — |
| 2017-03-21 | $23.93 | $27.53 | 321,750 | — | — |
| 2017-03-20 | $24.47 | $28.15 | 201,750 | — | — |
| 2017-03-17 | $24.67 | $28.38 | 584,100 | — | — |
| 2017-03-16 | $24.37 | $28.03 | 223,950 | — | — |
| 2017-03-15 | $24.13 | $27.76 | 298,200 | — | — |
| 2017-03-14 | $23.57 | $27.11 | 189,900 | — | — |
| 2017-03-13 | $23.57 | $27.11 | 209,400 | — | — |
| 2017-03-10 | $23.60 | $27.15 | 291,750 | — | — |
| 2017-03-09 | $23.30 | $26.80 | 223,950 | — | — |
| 2017-03-08 | $23.23 | $26.73 | 266,550 | — | — |
| 2017-03-07 | $23.27 | $26.77 | 321,300 | — | — |
| 2017-03-06 | $23.20 | $26.69 | 407,100 | — | — |
| 2017-03-03 | $23.53 | $27.07 | 321,300 | — | — |
| 2017-03-02 | $23.70 | $27.26 | 391,800 | — | — |
| 2017-03-01 | $23.53 | $27.07 | 364,950 | — | — |
| 2017-02-28 | $22.43 | $25.81 | 328,050 | — | — |
| 2017-02-27 | $22.77 | $26.19 | 278,250 | — | — |
| 2017-02-24 | $23.00 | $26.46 | 441,150 | — | — |
| 2017-02-23 | $21.30 | $24.50 | 790,200 | — | — |
| 2017-02-22 | $22.93 | $26.38 | 250,500 | — | — |
| 2017-02-21 | $23.10 | $26.57 | 208,200 | — | — |
| 2017-02-17 | $22.90 | $26.34 | 250,350 | — | — |
| 2017-02-16 | $23.30 | $26.80 | 157,350 | — | — |
| 2017-02-15 | $23.07 | $26.54 | 194,100 | — | — |
| 2017-02-14 | $22.97 | $26.42 | 134,550 | — | — |
| 2017-02-13 | $23.33 | $26.84 | 219,000 | — | — |
| 2017-02-10 | $22.90 | $26.34 | 203,700 | — | — |
| 2017-02-09 | $22.90 | $26.34 | 168,600 | — | — |
| 2017-02-08 | $22.63 | $26.04 | 126,450 | — | — |
| 2017-02-07 | $22.67 | $26.08 | 147,600 | — | — |
| 2017-02-06 | $22.40 | $25.77 | 165,150 | — | — |
| 2017-02-03 | $22.67 | $26.08 | 131,550 | — | — |
| 2017-02-02 | $22.33 | $25.69 | 151,650 | — | — |
| 2017-02-01 | $22.60 | $26.00 | 146,400 | — | — |
| 2017-01-31 | $22.63 | $26.04 | 216,000 | — | — |
| 2017-01-30 | $22.60 | $26.00 | 208,500 | — | — |
| 2017-01-27 | $23.33 | $26.84 | 239,250 | — | — |
| 2017-01-26 | $23.23 | $26.73 | 175,350 | — | — |
| 2017-01-25 | $23.10 | $26.57 | 182,550 | — | — |
| 2017-01-24 | $22.60 | $26.00 | 162,300 | — | — |
| 2017-01-23 | $21.87 | $25.16 | 173,850 | — | — |
| 2017-01-20 | $21.80 | $25.08 | 173,100 | — | — |
| 2017-01-19 | $21.50 | $24.73 | 169,050 | — | — |
| 2017-01-18 | $21.47 | $24.70 | 154,050 | — | — |
| 2017-01-17 | $21.60 | $24.85 | 174,300 | — | — |
| 2017-01-13 | $21.93 | $25.23 | 178,200 | — | — |
| 2017-01-12 | $21.73 | $25.00 | 178,050 | — | — |
| 2017-01-11 | $22.50 | $25.88 | 225,300 | — | — |
| 2017-01-10 | $22.27 | $25.62 | 276,600 | — | — |
| 2017-01-09 | $21.87 | $25.16 | 391,950 | — | — |
| 2017-01-06 | $21.80 | $25.08 | 119,100 | — | — |
| 2017-01-05 | $22.07 | $25.39 | 219,900 | — | — |
| 2017-01-04 | $22.73 | $26.15 | 217,500 | — | — |
| 2017-01-03 | $22.23 | $25.58 | 206,550 | — | — |