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
- 2004-07-26 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 | $24.68 | $139.42 | 196,825 | — | — |
| 2017-12-28 | $25.12 | $141.90 | 152,700 | — | — |
| 2017-12-27 | $24.96 | $141.00 | 147,975 | — | — |
| 2017-12-26 | $25.00 | $141.23 | 132,925 | — | — |
| 2017-12-22 | $24.92 | $140.77 | 99,475 | — | — |
| 2017-12-21 | $24.92 | $140.77 | 156,750 | — | — |
| 2017-12-20 | $24.76 | $139.87 | 213,350 | — | — |
| 2017-12-19 | $24.60 | $138.97 | 331,300 | — | — |
| 2017-12-18 | $25.20 | $142.36 | 207,875 | — | — |
| 2017-12-15 | $25.24 | $142.58 | 611,125 | — | — |
| 2017-12-14 | $25.64 | $140.32 | 390,650 | — | — |
| 2017-12-13 | $25.84 | $141.42 | 385,500 | — | — |
| 2017-12-12 | $25.48 | $139.45 | 346,025 | — | — |
| 2017-12-11 | $25.44 | $139.23 | 268,975 | — | — |
| 2017-12-08 | $25.60 | $140.10 | 164,600 | — | — |
| 2017-12-07 | $25.68 | $140.54 | 197,675 | — | — |
| 2017-12-06 | $25.64 | $140.32 | 141,375 | — | — |
| 2017-12-05 | $25.64 | $140.32 | 112,200 | — | — |
| 2017-12-04 | $25.68 | $140.54 | 150,650 | — | — |
| 2017-12-01 | $25.56 | $139.88 | 173,475 | — | — |
| 2017-11-30 | $25.60 | $140.10 | 175,350 | — | — |
| 2017-11-29 | $25.76 | $140.98 | 159,675 | — | — |
| 2017-11-28 | $25.56 | $139.88 | 147,075 | — | — |
| 2017-11-27 | $25.60 | $140.10 | 164,750 | — | — |
| 2017-11-24 | $25.88 | $141.64 | 84,550 | — | — |
| 2017-11-22 | $25.92 | $141.86 | 268,150 | — | — |
| 2017-11-21 | $25.96 | $142.07 | 253,975 | — | — |
| 2017-11-20 | $25.60 | $140.10 | 273,525 | — | — |
| 2017-11-17 | $25.32 | $138.57 | 127,075 | — | — |
| 2017-11-16 | $25.24 | $138.13 | 241,200 | — | — |
| 2017-11-15 | $25.12 | $137.48 | 178,550 | — | — |
| 2017-11-14 | $25.20 | $137.91 | 156,325 | — | — |
| 2017-11-13 | $25.00 | $136.82 | 173,950 | — | — |
| 2017-11-10 | $24.80 | $135.73 | 162,925 | — | — |
| 2017-11-09 | $25.12 | $137.48 | 117,575 | — | — |
| 2017-11-08 | $25.24 | $138.13 | 189,000 | — | — |
| 2017-11-07 | $25.08 | $137.26 | 459,450 | — | — |
| 2017-11-06 | $24.92 | $136.38 | 387,350 | — | — |
| 2017-11-03 | $25.12 | $137.48 | 729,225 | — | — |
| 2017-11-02 | $23.68 | $129.60 | 338,275 | — | — |
| 2017-11-01 | $24.20 | $132.44 | 156,625 | — | — |
| 2017-10-31 | $24.12 | $132.00 | 204,350 | — | — |
| 2017-10-30 | $24.12 | $132.00 | 214,025 | — | — |
| 2017-10-27 | $24.52 | $134.19 | 305,625 | — | — |
| 2017-10-26 | $24.28 | $132.88 | 298,100 | — | — |
| 2017-10-25 | $24.64 | $134.85 | 410,500 | — | — |
| 2017-10-24 | $24.80 | $135.73 | 149,725 | — | — |
| 2017-10-23 | $24.88 | $136.16 | 170,675 | — | — |
| 2017-10-20 | $25.00 | $136.82 | 218,750 | — | — |
| 2017-10-19 | $25.08 | $137.26 | 118,475 | — | — |
| 2017-10-18 | $25.16 | $137.70 | 174,550 | — | — |
| 2017-10-17 | $25.08 | $137.26 | 110,950 | — | — |
| 2017-10-16 | $25.16 | $137.70 | 216,800 | — | — |
| 2017-10-13 | $25.12 | $137.48 | 191,275 | — | — |
| 2017-10-12 | $25.00 | $136.82 | 97,675 | — | — |
| 2017-10-11 | $24.92 | $136.38 | 116,000 | — | — |
| 2017-10-10 | $24.88 | $136.16 | 162,075 | — | — |
| 2017-10-09 | $24.84 | $135.94 | 86,375 | — | — |
| 2017-10-06 | $24.96 | $136.60 | 136,750 | — | — |
| 2017-10-05 | $25.28 | $138.35 | 137,600 | — | — |
| 2017-10-04 | $25.12 | $137.48 | 150,425 | — | — |
| 2017-10-03 | $25.12 | $137.48 | 231,900 | — | — |
| 2017-10-02 | $24.84 | $135.94 | 188,150 | — | — |
| 2017-09-29 | $24.60 | $134.63 | 129,150 | — | — |
| 2017-09-28 | $24.72 | $135.29 | 240,250 | — | — |
| 2017-09-27 | $24.68 | $135.07 | 239,200 | — | — |
| 2017-09-26 | $24.64 | $134.85 | 254,500 | — | — |
| 2017-09-25 | $24.84 | $135.94 | 223,850 | — | — |
| 2017-09-22 | $24.80 | $135.73 | 344,625 | — | — |
| 2017-09-21 | $25.52 | $135.29 | 321,150 | — | — |
| 2017-09-20 | $25.36 | $134.44 | 261,650 | — | — |
| 2017-09-19 | $25.64 | $135.92 | 231,425 | — | — |
| 2017-09-18 | $25.60 | $135.71 | 221,600 | — | — |
| 2017-09-15 | $25.52 | $135.29 | 597,500 | — | — |
| 2017-09-14 | $25.16 | $133.38 | 199,625 | — | — |
| 2017-09-13 | $24.88 | $131.89 | 179,075 | — | — |
| 2017-09-12 | $25.08 | $132.96 | 215,400 | — | — |
| 2017-09-11 | $25.00 | $132.53 | 144,350 | — | — |
| 2017-09-08 | $24.72 | $131.05 | 101,675 | — | — |
| 2017-09-07 | $24.76 | $131.26 | 160,725 | — | — |
| 2017-09-06 | $24.96 | $132.32 | 154,025 | — | — |
| 2017-09-05 | $24.92 | $132.11 | 172,425 | — | — |
| 2017-09-01 | $25.28 | $134.02 | 102,975 | — | — |
| 2017-08-31 | $25.04 | $132.74 | 112,525 | — | — |
| 2017-08-30 | $24.88 | $131.89 | 109,075 | — | — |
| 2017-08-29 | $24.80 | $131.47 | 151,300 | — | — |
| 2017-08-28 | $25.12 | $133.17 | 120,050 | — | — |
| 2017-08-25 | $25.00 | $132.53 | 72,400 | — | — |
| 2017-08-24 | $25.00 | $132.53 | 107,225 | — | — |
| 2017-08-23 | $25.04 | $132.74 | 123,975 | — | — |
| 2017-08-22 | $25.32 | $134.23 | 267,700 | — | — |
| 2017-08-21 | $24.96 | $132.32 | 119,425 | — | — |
| 2017-08-18 | $25.00 | $132.53 | 180,900 | — | — |
| 2017-08-17 | $24.84 | $131.68 | 184,650 | — | — |
| 2017-08-16 | $24.84 | $131.68 | 126,200 | — | — |
| 2017-08-15 | $24.84 | $131.68 | 135,225 | — | — |
| 2017-08-14 | $25.04 | $132.74 | 218,375 | — | — |
| 2017-08-11 | $24.76 | $131.26 | 227,300 | — | — |
| 2017-08-10 | $24.72 | $131.05 | 183,800 | — | — |
| 2017-08-09 | $24.76 | $131.26 | 163,775 | — | — |
| 2017-08-08 | $24.68 | $130.83 | 205,975 | — | — |
| 2017-08-07 | $24.40 | $129.35 | 260,550 | — | — |
| 2017-08-04 | $24.44 | $129.56 | 458,825 | — | — |
| 2017-08-03 | $25.12 | $133.17 | 199,925 | — | — |
| 2017-08-02 | $25.16 | $133.38 | 113,050 | — | — |
| 2017-08-01 | $25.20 | $133.59 | 149,600 | — | — |
| 2017-07-31 | $25.28 | $134.02 | 174,500 | — | — |
| 2017-07-28 | $25.12 | $133.17 | 123,225 | — | — |
| 2017-07-27 | $25.20 | $133.59 | 112,325 | — | — |
| 2017-07-26 | $25.08 | $132.96 | 139,050 | — | — |
| 2017-07-25 | $24.96 | $132.32 | 193,125 | — | — |
| 2017-07-24 | $25.20 | $133.59 | 118,600 | — | — |
| 2017-07-21 | $25.36 | $134.44 | 131,950 | — | — |
| 2017-07-20 | $25.36 | $134.44 | 189,950 | — | — |
| 2017-07-19 | $25.04 | $132.74 | 116,225 | — | — |
| 2017-07-18 | $24.88 | $131.89 | 298,200 | — | — |
| 2017-07-17 | $24.84 | $131.68 | 141,550 | — | — |
| 2017-07-14 | $24.96 | $132.32 | 100,875 | — | — |
| 2017-07-13 | $24.80 | $131.47 | 140,650 | — | — |
| 2017-07-12 | $25.12 | $133.17 | 132,850 | — | — |
| 2017-07-11 | $25.00 | $132.53 | 158,250 | — | — |
| 2017-07-10 | $24.84 | $131.68 | 142,625 | — | — |
| 2017-07-07 | $24.80 | $131.47 | 147,250 | — | — |
| 2017-07-06 | $25.00 | $132.53 | 153,800 | — | — |
| 2017-07-05 | $25.20 | $133.59 | 111,950 | — | — |
| 2017-07-03 | $25.12 | $133.17 | 107,950 | — | — |
| 2017-06-30 | $24.88 | $131.89 | 113,025 | — | — |
| 2017-06-29 | $25.00 | $132.53 | 216,750 | — | — |
| 2017-06-28 | $25.08 | $132.96 | 323,125 | — | — |
| 2017-06-27 | $25.08 | $132.96 | 199,925 | — | — |
| 2017-06-26 | $25.64 | $135.92 | 149,800 | — | — |
| 2017-06-23 | $25.64 | $135.92 | 245,575 | — | — |
| 2017-06-22 | $25.40 | $134.65 | 274,675 | — | — |
| 2017-06-21 | $26.00 | $133.59 | 373,175 | — | — |
| 2017-06-20 | $26.36 | $135.44 | 166,650 | — | — |
| 2017-06-19 | $26.48 | $136.06 | 327,525 | — | — |
| 2017-06-16 | $26.36 | $135.44 | 449,900 | — | — |
| 2017-06-15 | $26.08 | $134.00 | 183,975 | — | — |
| 2017-06-14 | $25.92 | $133.18 | 106,350 | — | — |
| 2017-06-13 | $25.80 | $132.56 | 154,775 | — | — |
| 2017-06-12 | $25.84 | $132.77 | 162,375 | — | — |
| 2017-06-09 | $25.72 | $132.15 | 186,425 | — | — |
| 2017-06-08 | $25.56 | $131.33 | 283,825 | — | — |
| 2017-06-07 | $24.96 | $128.25 | 95,825 | — | — |
| 2017-06-06 | $25.08 | $128.86 | 128,950 | — | — |
| 2017-06-05 | $25.08 | $128.86 | 148,825 | — | — |
| 2017-06-02 | $25.44 | $130.71 | 192,325 | — | — |
| 2017-06-01 | $25.28 | $129.89 | 154,750 | — | — |
| 2017-05-31 | $24.88 | $127.84 | 161,000 | — | — |
| 2017-05-30 | $24.88 | $127.84 | 90,625 | — | — |
| 2017-05-26 | $25.04 | $128.66 | 90,175 | — | — |
| 2017-05-25 | $24.92 | $128.04 | 80,800 | — | — |
| 2017-05-24 | $24.84 | $127.63 | 105,575 | — | — |
| 2017-05-23 | $24.84 | $127.63 | 120,375 | — | — |
| 2017-05-22 | $24.60 | $126.40 | 169,875 | — | — |
| 2017-05-19 | $24.44 | $125.58 | 127,325 | — | — |
| 2017-05-18 | $24.28 | $124.75 | 184,975 | — | — |
| 2017-05-17 | $24.32 | $124.96 | 177,925 | — | — |
| 2017-05-16 | $24.48 | $125.78 | 173,700 | — | — |
| 2017-05-15 | $24.48 | $125.78 | 175,850 | — | — |
| 2017-05-12 | $24.40 | $125.37 | 133,550 | — | — |
| 2017-05-11 | $24.44 | $125.58 | 177,600 | — | — |
| 2017-05-10 | $24.64 | $126.60 | 163,225 | — | — |
| 2017-05-09 | $24.56 | $126.19 | 360,975 | — | — |
| 2017-05-08 | $24.96 | $128.25 | 164,150 | — | — |
| 2017-05-05 | $25.12 | $129.07 | 229,775 | — | — |
| 2017-05-04 | $24.52 | $125.99 | 358,125 | — | — |
| 2017-05-03 | $25.12 | $129.07 | 195,375 | — | — |
| 2017-05-02 | $25.44 | $130.71 | 195,725 | — | — |
| 2017-05-01 | $26.00 | $133.59 | 186,900 | — | — |
| 2017-04-28 | $25.64 | $131.74 | 213,625 | — | — |
| 2017-04-27 | $26.20 | $134.62 | 244,800 | — | — |
| 2017-04-26 | $26.16 | $134.41 | 296,850 | — | — |
| 2017-04-25 | $25.84 | $132.77 | 383,025 | — | — |
| 2017-04-24 | $25.56 | $131.33 | 175,525 | — | — |
| 2017-04-21 | $25.40 | $130.51 | 168,950 | — | — |
| 2017-04-20 | $25.16 | $129.28 | 212,850 | — | — |
| 2017-04-19 | $25.08 | $128.86 | 170,925 | — | — |
| 2017-04-18 | $25.24 | $129.69 | 142,400 | — | — |
| 2017-04-17 | $25.24 | $129.69 | 149,800 | — | — |
| 2017-04-13 | $24.84 | $127.63 | 110,450 | — | — |
| 2017-04-12 | $24.88 | $127.84 | 148,075 | — | — |
| 2017-04-11 | $25.20 | $129.48 | 283,225 | — | — |
| 2017-04-10 | $24.76 | $127.22 | 483,450 | — | — |
| 2017-04-07 | $24.60 | $126.40 | 152,225 | — | — |
| 2017-04-06 | $24.68 | $126.81 | 238,775 | — | — |
| 2017-04-05 | $24.28 | $124.75 | 205,825 | — | — |
| 2017-04-04 | $24.72 | $127.01 | 168,800 | — | — |
| 2017-04-03 | $24.60 | $126.40 | 146,400 | — | — |
| 2017-03-31 | $24.68 | $126.81 | 188,075 | — | — |
| 2017-03-30 | $24.76 | $127.22 | 191,400 | — | — |
| 2017-03-29 | $24.80 | $127.43 | 256,175 | — | — |
| 2017-03-28 | $24.40 | $125.37 | 256,250 | — | — |
| 2017-03-27 | $24.44 | $125.58 | 234,675 | — | — |
| 2017-03-24 | $24.48 | $125.78 | 406,975 | — | — |
| 2017-03-23 | $24.92 | $128.04 | 408,850 | — | — |
| 2017-03-22 | $26.16 | $130.30 | 491,325 | — | — |
| 2017-03-21 | $25.72 | $128.11 | 399,100 | — | — |
| 2017-03-20 | $25.96 | $129.31 | 423,775 | — | — |
| 2017-03-17 | $25.48 | $126.92 | 852,175 | — | — |
| 2017-03-16 | $25.76 | $128.31 | 264,850 | — | — |
| 2017-03-15 | $25.76 | $128.31 | 279,875 | — | — |
| 2017-03-14 | $25.04 | $124.72 | 166,800 | — | — |
| 2017-03-13 | $25.16 | $125.32 | 185,175 | — | — |
| 2017-03-10 | $25.00 | $124.52 | 188,825 | — | — |
| 2017-03-09 | $24.52 | $122.13 | 199,400 | — | — |
| 2017-03-08 | $24.56 | $122.33 | 359,200 | — | — |
| 2017-03-07 | $25.24 | $125.72 | 149,300 | — | — |
| 2017-03-06 | $25.48 | $126.92 | 198,275 | — | — |
| 2017-03-03 | $25.80 | $128.51 | 288,725 | — | — |
| 2017-03-02 | $25.80 | $128.51 | 231,850 | — | — |
| 2017-03-01 | $25.60 | $127.51 | 347,300 | — | — |
| 2017-02-28 | $25.32 | $126.12 | 558,750 | — | — |
| 2017-02-27 | $25.48 | $126.92 | 398,875 | — | — |
| 2017-02-24 | $25.76 | $128.31 | 254,225 | — | — |
| 2017-02-23 | $25.84 | $128.71 | 487,900 | — | — |
| 2017-02-22 | $25.20 | $125.52 | 1,317,075 | — | — |
| 2017-02-21 | $26.20 | $130.50 | 363,825 | — | — |
| 2017-02-17 | $26.08 | $129.90 | 215,900 | — | — |
| 2017-02-16 | $26.64 | $132.69 | 179,650 | — | — |
| 2017-02-15 | $26.68 | $132.89 | 229,525 | — | — |
| 2017-02-14 | $26.32 | $131.10 | 176,625 | — | — |
| 2017-02-13 | $26.64 | $132.69 | 244,875 | — | — |
| 2017-02-10 | $26.44 | $131.70 | 132,975 | — | — |
| 2017-02-09 | $26.36 | $131.30 | 164,650 | — | — |
| 2017-02-08 | $26.16 | $130.30 | 148,700 | — | — |
| 2017-02-07 | $26.16 | $130.30 | 164,075 | — | — |
| 2017-02-06 | $26.04 | $129.71 | 146,575 | — | — |
| 2017-02-03 | $25.92 | $129.11 | 175,950 | — | — |
| 2017-02-02 | $25.84 | $128.71 | 166,250 | — | — |
| 2017-02-01 | $25.76 | $128.31 | 192,875 | — | — |
| 2017-01-31 | $25.64 | $127.71 | 278,450 | — | — |
| 2017-01-30 | $26.04 | $129.71 | 250,550 | — | — |
| 2017-01-27 | $26.32 | $131.10 | 234,225 | — | — |
| 2017-01-26 | $26.28 | $130.90 | 193,325 | — | — |
| 2017-01-25 | $26.48 | $131.90 | 334,250 | — | — |
| 2017-01-24 | $26.12 | $130.10 | 369,250 | — | — |
| 2017-01-23 | $25.56 | $127.31 | 274,350 | — | — |
| 2017-01-20 | $25.16 | $125.32 | 206,275 | — | — |
| 2017-01-19 | $25.08 | $124.92 | 436,275 | — | — |
| 2017-01-18 | $25.20 | $125.52 | 615,550 | — | — |
| 2017-01-17 | $25.48 | $126.92 | 758,075 | — | — |
| 2017-01-13 | $27.20 | $135.48 | 122,125 | — | — |
| 2017-01-12 | $27.08 | $134.89 | 185,975 | — | — |
| 2017-01-11 | $27.28 | $135.88 | 143,675 | — | — |
| 2017-01-10 | $27.16 | $135.28 | 225,900 | — | — |
| 2017-01-09 | $26.40 | $131.50 | 124,675 | — | — |
| 2017-01-06 | $26.64 | $132.69 | 159,175 | — | — |
| 2017-01-05 | $26.56 | $132.30 | 160,825 | — | — |
| 2017-01-04 | $26.72 | $133.09 | 185,950 | — | — |
| 2017-01-03 | $26.52 | $132.10 | 214,475 | — | — |