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
- 1995-02-24 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 | $22.67 | $22.67 | 493,000 | — | — |
| 2017-12-28 | $22.57 | $22.57 | 404,600 | — | — |
| 2017-12-27 | $22.39 | $22.39 | 405,700 | — | — |
| 2017-12-26 | $22.44 | $22.44 | 288,400 | — | — |
| 2017-12-22 | $22.45 | $22.45 | 406,800 | — | — |
| 2017-12-21 | $22.55 | $22.55 | 470,400 | — | — |
| 2017-12-20 | $22.54 | $22.54 | 540,400 | — | — |
| 2017-12-19 | $22.64 | $22.64 | 666,900 | — | — |
| 2017-12-18 | $23.08 | $23.08 | 604,100 | — | — |
| 2017-12-15 | $22.84 | $22.84 | 1,360,700 | — | — |
| 2017-12-14 | $22.20 | $22.20 | 575,600 | — | — |
| 2017-12-13 | $22.50 | $22.50 | 723,700 | — | — |
| 2017-12-12 | $22.46 | $22.46 | 639,000 | — | — |
| 2017-12-11 | $22.38 | $22.38 | 855,000 | — | — |
| 2017-12-08 | $22.39 | $22.39 | 489,600 | — | — |
| 2017-12-07 | $22.48 | $22.48 | 584,000 | — | — |
| 2017-12-06 | $22.50 | $22.50 | 427,700 | — | — |
| 2017-12-05 | $22.42 | $22.42 | 444,700 | — | — |
| 2017-12-04 | $22.37 | $22.37 | 540,000 | — | — |
| 2017-12-01 | $22.89 | $22.89 | 526,400 | — | — |
| 2017-11-30 | $22.88 | $22.88 | 448,700 | — | — |
| 2017-11-29 | $23.02 | $23.02 | 404,900 | — | — |
| 2017-11-28 | $23.50 | $23.50 | 551,000 | — | — |
| 2017-11-27 | $23.42 | $23.42 | 392,700 | — | — |
| 2017-11-24 | $23.38 | $23.38 | 191,700 | — | — |
| 2017-11-22 | $23.42 | $23.42 | 459,600 | — | — |
| 2017-11-21 | $23.23 | $23.23 | 540,500 | — | — |
| 2017-11-20 | $23.29 | $23.29 | 339,500 | — | — |
| 2017-11-17 | $22.82 | $22.82 | 274,800 | — | — |
| 2017-11-16 | $22.83 | $22.83 | 321,700 | — | — |
| 2017-11-15 | $22.47 | $22.47 | 727,400 | — | — |
| 2017-11-14 | $22.81 | $22.81 | 390,200 | — | — |
| 2017-11-13 | $22.98 | $22.98 | 521,300 | — | — |
| 2017-11-10 | $23.33 | $23.33 | 343,400 | — | — |
| 2017-11-09 | $23.15 | $23.15 | 533,200 | — | — |
| 2017-11-08 | $23.19 | $23.19 | 614,800 | — | — |
| 2017-11-07 | $22.73 | $22.73 | 457,400 | — | — |
| 2017-11-06 | $23.01 | $23.01 | 359,600 | — | — |
| 2017-11-03 | $23.50 | $23.50 | 760,200 | — | — |
| 2017-11-02 | $23.03 | $23.03 | 827,500 | — | — |
| 2017-11-01 | $23.77 | $23.77 | 955,300 | — | — |
| 2017-10-31 | $24.08 | $24.08 | 412,800 | — | — |
| 2017-10-30 | $24.02 | $24.02 | 367,700 | — | — |
| 2017-10-27 | $24.60 | $24.60 | 453,000 | — | — |
| 2017-10-26 | $24.44 | $24.44 | 357,000 | — | — |
| 2017-10-25 | $24.33 | $24.33 | 329,300 | — | — |
| 2017-10-24 | $23.95 | $23.95 | 290,300 | — | — |
| 2017-10-23 | $24.08 | $24.08 | 212,900 | — | — |
| 2017-10-20 | $24.20 | $24.20 | 217,900 | — | — |
| 2017-10-19 | $23.93 | $23.93 | 348,100 | — | — |
| 2017-10-18 | $23.97 | $23.97 | 289,300 | — | — |
| 2017-10-17 | $23.88 | $23.88 | 231,500 | — | — |
| 2017-10-16 | $23.99 | $23.99 | 253,800 | — | — |
| 2017-10-13 | $23.94 | $23.94 | 261,800 | — | — |
| 2017-10-12 | $24.02 | $24.02 | 316,100 | — | — |
| 2017-10-11 | $23.99 | $23.99 | 243,700 | — | — |
| 2017-10-10 | $24.08 | $24.08 | 323,600 | — | — |
| 2017-10-09 | $23.86 | $23.86 | 270,100 | — | — |
| 2017-10-06 | $23.87 | $23.87 | 796,700 | — | — |
| 2017-10-05 | $23.42 | $23.42 | 473,600 | — | — |
| 2017-10-04 | $23.25 | $23.25 | 232,700 | — | — |
| 2017-10-03 | $23.28 | $23.28 | 513,800 | — | — |
| 2017-10-02 | $23.18 | $23.18 | 433,300 | — | — |
| 2017-09-29 | $22.78 | $22.78 | 418,500 | — | — |
| 2017-09-28 | $22.93 | $22.93 | 454,300 | — | — |
| 2017-09-27 | $23.15 | $23.15 | 609,000 | — | — |
| 2017-09-26 | $22.48 | $22.48 | 499,500 | — | — |
| 2017-09-25 | $22.80 | $22.80 | 333,700 | — | — |
| 2017-09-22 | $23.03 | $23.03 | 371,600 | — | — |
| 2017-09-21 | $23.06 | $23.06 | 222,500 | — | — |
| 2017-09-20 | $22.89 | $22.89 | 369,500 | — | — |
| 2017-09-19 | $22.85 | $22.85 | 334,900 | — | — |
| 2017-09-18 | $22.94 | $22.94 | 414,800 | — | — |
| 2017-09-15 | $22.50 | $22.50 | 1,091,600 | — | — |
| 2017-09-14 | $22.72 | $22.72 | 353,100 | — | — |
| 2017-09-13 | $22.96 | $22.96 | 333,700 | — | — |
| 2017-09-12 | $23.36 | $23.36 | 276,200 | — | — |
| 2017-09-11 | $23.07 | $23.07 | 284,800 | — | — |
| 2017-09-08 | $22.66 | $22.66 | 282,200 | — | — |
| 2017-09-07 | $22.78 | $22.78 | 271,300 | — | — |
| 2017-09-06 | $22.60 | $22.60 | 317,200 | — | — |
| 2017-09-05 | $22.59 | $22.59 | 279,200 | — | — |
| 2017-09-01 | $22.73 | $22.73 | 331,700 | — | — |
| 2017-08-31 | $22.76 | $22.76 | 532,000 | — | — |
| 2017-08-30 | $22.24 | $22.24 | 229,200 | — | — |
| 2017-08-29 | $22.07 | $22.07 | 231,700 | — | — |
| 2017-08-28 | $22.12 | $22.12 | 195,000 | — | — |
| 2017-08-25 | $22.02 | $22.02 | 445,100 | — | — |
| 2017-08-24 | $21.95 | $21.95 | 283,600 | — | — |
| 2017-08-23 | $21.71 | $21.71 | 326,200 | — | — |
| 2017-08-22 | $21.80 | $21.80 | 280,900 | — | — |
| 2017-08-21 | $21.33 | $21.33 | 298,700 | — | — |
| 2017-08-18 | $21.33 | $21.33 | 465,200 | — | — |
| 2017-08-17 | $21.26 | $21.26 | 491,600 | — | — |
| 2017-08-16 | $21.86 | $21.86 | 340,400 | — | — |
| 2017-08-15 | $22.13 | $22.13 | 706,300 | — | — |
| 2017-08-14 | $22.00 | $22.00 | 366,900 | — | — |
| 2017-08-11 | $21.37 | $21.37 | 237,700 | — | — |
| 2017-08-10 | $21.30 | $21.30 | 555,200 | — | — |
| 2017-08-09 | $21.43 | $21.43 | 974,700 | — | — |
| 2017-08-08 | $21.44 | $21.44 | 372,700 | — | — |
| 2017-08-07 | $21.73 | $21.73 | 517,000 | — | — |
| 2017-08-04 | $22.02 | $22.02 | 338,300 | — | — |
| 2017-08-03 | $21.95 | $21.95 | 419,400 | — | — |
| 2017-08-02 | $22.28 | $22.28 | 377,400 | — | — |
| 2017-08-01 | $23.20 | $23.20 | 460,400 | — | — |
| 2017-07-31 | $23.17 | $23.17 | 439,100 | — | — |
| 2017-07-28 | $23.10 | $23.10 | 499,000 | — | — |
| 2017-07-27 | $24.04 | $24.04 | 561,000 | — | — |
| 2017-07-26 | $24.14 | $24.14 | 542,300 | — | — |
| 2017-07-25 | $24.42 | $24.42 | 765,900 | — | — |
| 2017-07-24 | $24.26 | $24.26 | 305,000 | — | — |
| 2017-07-21 | $24.16 | $24.16 | 649,700 | — | — |
| 2017-07-20 | $24.11 | $24.11 | 204,300 | — | — |
| 2017-07-19 | $23.94 | $23.94 | 389,600 | — | — |
| 2017-07-18 | $23.77 | $23.77 | 399,100 | — | — |
| 2017-07-17 | $23.88 | $23.88 | 316,000 | — | — |
| 2017-07-14 | $23.67 | $23.67 | 386,000 | — | — |
| 2017-07-13 | $24.01 | $24.01 | 703,400 | — | — |
| 2017-07-12 | $23.75 | $23.75 | 485,400 | — | — |
| 2017-07-11 | $22.97 | $22.97 | 985,800 | — | — |
| 2017-07-10 | $21.83 | $21.83 | 353,800 | — | — |
| 2017-07-07 | $21.92 | $21.92 | 438,100 | — | — |
| 2017-07-06 | $21.57 | $21.57 | 498,000 | — | — |
| 2017-07-05 | $22.05 | $22.05 | 279,200 | — | — |
| 2017-07-03 | $22.22 | $22.22 | 246,900 | — | — |
| 2017-06-30 | $22.37 | $22.37 | 373,500 | — | — |
| 2017-06-29 | $22.52 | $22.52 | 355,000 | — | — |
| 2017-06-28 | $22.92 | $22.92 | 415,700 | — | — |
| 2017-06-27 | $22.65 | $22.65 | 462,800 | — | — |
| 2017-06-26 | $22.91 | $22.91 | 545,000 | — | — |
| 2017-06-23 | $23.51 | $23.51 | 652,600 | — | — |
| 2017-06-22 | $23.14 | $23.14 | 367,200 | — | — |
| 2017-06-21 | $22.77 | $22.77 | 506,100 | — | — |
| 2017-06-20 | $22.52 | $22.52 | 451,400 | — | — |
| 2017-06-19 | $22.53 | $22.53 | 353,800 | — | — |
| 2017-06-16 | $22.29 | $22.29 | 1,079,100 | — | — |
| 2017-06-15 | $22.64 | $22.64 | 295,700 | — | — |
| 2017-06-14 | $22.59 | $22.59 | 400,100 | — | — |
| 2017-06-13 | $22.98 | $22.98 | 403,600 | — | — |
| 2017-06-12 | $22.88 | $22.88 | 408,200 | — | — |
| 2017-06-09 | $22.83 | $22.83 | 377,500 | — | — |
| 2017-06-08 | $23.27 | $23.27 | 355,000 | — | — |
| 2017-06-07 | $22.95 | $22.95 | 272,900 | — | — |
| 2017-06-06 | $23.05 | $23.05 | 350,700 | — | — |
| 2017-06-05 | $23.18 | $23.18 | 300,100 | — | — |
| 2017-06-02 | $23.43 | $23.43 | 470,800 | — | — |
| 2017-06-01 | $23.16 | $23.16 | 455,300 | — | — |
| 2017-05-31 | $22.86 | $22.86 | 335,900 | — | — |
| 2017-05-30 | $22.95 | $22.95 | 298,500 | — | — |
| 2017-05-26 | $23.04 | $23.04 | 328,500 | — | — |
| 2017-05-25 | $23.22 | $23.22 | 388,200 | — | — |
| 2017-05-24 | $23.15 | $23.15 | 457,600 | — | — |
| 2017-05-23 | $22.97 | $22.97 | 455,800 | — | — |
| 2017-05-22 | $22.87 | $22.87 | 416,000 | — | — |
| 2017-05-19 | $22.50 | $22.50 | 567,600 | — | — |
| 2017-05-18 | $21.96 | $21.96 | 709,300 | — | — |
| 2017-05-17 | $22.15 | $22.15 | 625,200 | — | — |
| 2017-05-16 | $23.19 | $23.19 | 271,400 | — | — |
| 2017-05-15 | $23.15 | $23.15 | 342,100 | — | — |
| 2017-05-12 | $23.02 | $23.02 | 287,200 | — | — |
| 2017-05-11 | $23.23 | $23.23 | 336,600 | — | — |
| 2017-05-10 | $23.66 | $23.66 | 318,700 | — | — |
| 2017-05-09 | $23.73 | $23.73 | 655,600 | — | — |
| 2017-05-08 | $23.71 | $23.71 | 777,900 | — | — |
| 2017-05-05 | $23.83 | $23.83 | 1,200,900 | — | — |
| 2017-05-04 | $22.55 | $22.55 | 1,561,700 | — | — |
| 2017-05-03 | $21.50 | $21.50 | 429,500 | — | — |
| 2017-05-02 | $21.58 | $21.58 | 513,100 | — | — |
| 2017-05-01 | $21.82 | $21.82 | 354,300 | — | — |
| 2017-04-28 | $21.49 | $21.49 | 489,500 | — | — |
| 2017-04-27 | $21.64 | $21.64 | 387,500 | — | — |
| 2017-04-26 | $22.19 | $22.19 | 949,300 | — | — |
| 2017-04-25 | $21.61 | $21.61 | 574,200 | — | — |
| 2017-04-24 | $21.47 | $21.47 | 544,600 | — | — |
| 2017-04-21 | $21.50 | $21.50 | 766,900 | — | — |
| 2017-04-20 | $21.49 | $21.49 | 604,200 | — | — |
| 2017-04-19 | $21.33 | $21.33 | 413,900 | — | — |
| 2017-04-18 | $21.16 | $21.16 | 341,600 | — | — |
| 2017-04-17 | $20.84 | $20.84 | 300,900 | — | — |
| 2017-04-13 | $20.55 | $20.55 | 388,800 | — | — |
| 2017-04-12 | $20.94 | $20.94 | 365,300 | — | — |
| 2017-04-11 | $21.13 | $21.13 | 423,000 | — | — |
| 2017-04-10 | $21.20 | $21.20 | 292,900 | — | — |
| 2017-04-07 | $21.15 | $21.15 | 680,600 | — | — |
| 2017-04-06 | $21.08 | $21.08 | 449,900 | — | — |
| 2017-04-05 | $20.93 | $20.93 | 445,400 | — | — |
| 2017-04-04 | $21.31 | $21.31 | 483,800 | — | — |
| 2017-04-03 | $21.24 | $21.24 | 436,000 | — | — |
| 2017-03-31 | $21.39 | $21.39 | 684,800 | — | — |
| 2017-03-30 | $21.43 | $21.43 | 279,900 | — | — |
| 2017-03-29 | $21.46 | $21.46 | 552,400 | — | — |
| 2017-03-28 | $21.43 | $21.43 | 386,500 | — | — |
| 2017-03-27 | $21.47 | $21.47 | 637,700 | — | — |
| 2017-03-24 | $21.88 | $21.88 | 496,400 | — | — |
| 2017-03-23 | $21.73 | $21.73 | 510,600 | — | — |
| 2017-03-22 | $21.70 | $21.70 | 491,100 | — | — |
| 2017-03-21 | $21.78 | $21.78 | 457,200 | — | — |
| 2017-03-20 | $22.45 | $22.45 | 313,700 | — | — |
| 2017-03-17 | $22.78 | $22.78 | 1,128,000 | — | — |
| 2017-03-16 | $22.64 | $22.64 | 399,100 | — | — |
| 2017-03-15 | $22.41 | $22.41 | 598,500 | — | — |
| 2017-03-14 | $22.17 | $22.17 | 431,000 | — | — |
| 2017-03-13 | $22.19 | $22.19 | 614,200 | — | — |
| 2017-03-10 | $21.91 | $21.91 | 782,000 | — | — |
| 2017-03-09 | $21.91 | $21.91 | 700,800 | — | — |
| 2017-03-08 | $21.81 | $21.81 | 588,000 | — | — |
| 2017-03-07 | $21.78 | $21.78 | 694,200 | — | — |
| 2017-03-06 | $21.75 | $21.75 | 823,900 | — | — |
| 2017-03-03 | $22.01 | $22.01 | 1,415,700 | — | — |
| 2017-03-02 | $22.81 | $22.81 | 2,153,100 | — | — |
| 2017-03-01 | $19.71 | $19.71 | 926,600 | — | — |
| 2017-02-28 | $19.57 | $19.57 | 603,800 | — | — |
| 2017-02-27 | $20.56 | $20.56 | 591,300 | — | — |
| 2017-02-24 | $20.29 | $20.29 | 265,800 | — | — |
| 2017-02-23 | $20.21 | $20.21 | 436,200 | — | — |
| 2017-02-22 | $20.08 | $20.08 | 339,400 | — | — |
| 2017-02-21 | $20.12 | $20.12 | 247,100 | — | — |
| 2017-02-17 | $19.90 | $19.90 | 376,300 | — | — |
| 2017-02-16 | $19.68 | $19.68 | 385,300 | — | — |
| 2017-02-15 | $19.49 | $19.49 | 421,700 | — | — |
| 2017-02-14 | $19.52 | $19.52 | 450,700 | — | — |
| 2017-02-13 | $19.66 | $19.66 | 343,300 | — | — |
| 2017-02-10 | $19.85 | $19.85 | 447,000 | — | — |
| 2017-02-09 | $19.73 | $19.73 | 650,300 | — | — |
| 2017-02-08 | $19.08 | $19.08 | 284,500 | — | — |
| 2017-02-07 | $19.15 | $19.15 | 210,400 | — | — |
| 2017-02-06 | $19.12 | $19.12 | 290,800 | — | — |
| 2017-02-03 | $19.48 | $19.48 | 409,500 | — | — |
| 2017-02-02 | $18.85 | $18.85 | 492,700 | — | — |
| 2017-02-01 | $18.94 | $18.94 | 427,500 | — | — |
| 2017-01-31 | $19.40 | $19.40 | 657,100 | — | — |
| 2017-01-30 | $19.23 | $19.23 | 441,700 | — | — |
| 2017-01-27 | $19.44 | $19.44 | 307,900 | — | — |
| 2017-01-26 | $19.46 | $19.46 | 392,400 | — | — |
| 2017-01-25 | $19.93 | $19.93 | 266,500 | — | — |
| 2017-01-24 | $19.74 | $19.74 | 401,800 | — | — |
| 2017-01-23 | $19.35 | $19.35 | 310,200 | — | — |
| 2017-01-20 | $19.13 | $19.13 | 333,400 | — | — |
| 2017-01-19 | $18.88 | $18.88 | 326,300 | — | — |
| 2017-01-18 | $18.82 | $18.82 | 272,200 | — | — |
| 2017-01-17 | $18.78 | $18.78 | 347,300 | — | — |
| 2017-01-13 | $19.09 | $19.09 | 270,400 | — | — |
| 2017-01-12 | $18.79 | $18.79 | 370,600 | — | — |
| 2017-01-11 | $19.11 | $19.11 | 377,000 | — | — |
| 2017-01-10 | $19.04 | $19.04 | 348,700 | — | — |
| 2017-01-09 | $18.87 | $18.87 | 439,700 | — | — |
| 2017-01-06 | $18.78 | $18.78 | 345,100 | — | — |
| 2017-01-05 | $18.93 | $18.93 | 449,200 | — | — |
| 2017-01-04 | $18.92 | $18.92 | 522,800 | — | — |
| 2017-01-03 | $18.56 | $18.56 | 531,000 | — | — |