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
- 2001-06-19 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 | $26.50 | $26.50 | 380,300 | — | — |
| 2017-12-28 | $26.93 | $26.93 | 271,500 | — | — |
| 2017-12-27 | $26.68 | $26.68 | 196,700 | — | — |
| 2017-12-26 | $26.47 | $26.47 | 212,700 | — | — |
| 2017-12-22 | $26.44 | $26.44 | 271,500 | — | — |
| 2017-12-21 | $26.38 | $26.38 | 676,700 | — | — |
| 2017-12-20 | $25.80 | $25.80 | 461,400 | — | — |
| 2017-12-19 | $26.50 | $26.50 | 546,100 | — | — |
| 2017-12-18 | $27.00 | $27.00 | 664,900 | — | — |
| 2017-12-15 | $26.35 | $26.35 | 1,353,100 | — | — |
| 2017-12-14 | $25.43 | $25.43 | 444,200 | — | — |
| 2017-12-13 | $25.60 | $25.60 | 906,600 | — | — |
| 2017-12-12 | $25.16 | $25.16 | 494,400 | — | — |
| 2017-12-11 | $24.59 | $24.59 | 518,500 | — | — |
| 2017-12-08 | $24.51 | $24.51 | 498,700 | — | — |
| 2017-12-07 | $24.33 | $24.33 | 538,400 | — | — |
| 2017-12-06 | $24.00 | $24.00 | 528,400 | — | — |
| 2017-12-05 | $24.09 | $24.09 | 632,700 | — | — |
| 2017-12-04 | $24.10 | $24.10 | 782,800 | — | — |
| 2017-12-01 | $24.48 | $24.48 | 735,000 | — | — |
| 2017-11-30 | $24.88 | $24.88 | 511,700 | — | — |
| 2017-11-29 | $24.97 | $24.97 | 519,800 | — | — |
| 2017-11-28 | $24.87 | $24.87 | 520,700 | — | — |
| 2017-11-27 | $24.43 | $24.43 | 469,000 | — | — |
| 2017-11-24 | $24.06 | $24.06 | 249,200 | — | — |
| 2017-11-22 | $23.77 | $23.77 | 664,900 | — | — |
| 2017-11-21 | $23.85 | $23.85 | 1,148,000 | — | — |
| 2017-11-20 | $23.61 | $23.61 | 1,105,500 | — | — |
| 2017-11-17 | $23.13 | $23.13 | 1,136,100 | — | — |
| 2017-11-16 | $22.39 | $22.39 | 934,200 | — | — |
| 2017-11-15 | $21.89 | $21.89 | 802,000 | — | — |
| 2017-11-14 | $21.40 | $21.40 | 908,100 | — | — |
| 2017-11-13 | $21.12 | $21.12 | 658,200 | — | — |
| 2017-11-10 | $21.16 | $21.16 | 623,000 | — | — |
| 2017-11-09 | $21.53 | $21.53 | 1,148,700 | — | — |
| 2017-11-08 | $21.43 | $21.43 | 2,981,700 | — | — |
| 2017-11-07 | $22.85 | $22.85 | 892,200 | — | — |
| 2017-11-06 | $23.22 | $23.22 | 672,100 | — | — |
| 2017-11-03 | $23.41 | $23.41 | 421,200 | — | — |
| 2017-11-02 | $23.48 | $23.48 | 460,400 | — | — |
| 2017-11-01 | $23.03 | $23.03 | 429,200 | — | — |
| 2017-10-31 | $22.97 | $22.97 | 512,000 | — | — |
| 2017-10-30 | $22.87 | $22.87 | 622,100 | — | — |
| 2017-10-27 | $22.92 | $22.92 | 607,400 | — | — |
| 2017-10-26 | $22.43 | $22.43 | 528,000 | — | — |
| 2017-10-25 | $22.17 | $22.17 | 768,600 | — | — |
| 2017-10-24 | $22.32 | $22.32 | 1,060,700 | — | — |
| 2017-10-23 | $22.59 | $22.59 | 829,400 | — | — |
| 2017-10-20 | $23.01 | $23.01 | 4,110,100 | — | — |
| 2017-10-19 | $24.62 | $24.62 | 594,800 | — | — |
| 2017-10-18 | $24.99 | $24.99 | 1,491,600 | — | — |
| 2017-10-17 | $24.44 | $24.44 | 415,600 | — | — |
| 2017-10-16 | $24.31 | $24.31 | 435,400 | — | — |
| 2017-10-13 | $24.60 | $24.60 | 574,600 | — | — |
| 2017-10-12 | $24.45 | $24.45 | 677,900 | — | — |
| 2017-10-11 | $23.90 | $23.90 | 456,200 | — | — |
| 2017-10-10 | $23.82 | $23.82 | 507,600 | — | — |
| 2017-10-09 | $23.56 | $23.56 | 287,700 | — | — |
| 2017-10-06 | $23.72 | $23.72 | 317,700 | — | — |
| 2017-10-05 | $23.64 | $23.64 | 225,800 | — | — |
| 2017-10-04 | $23.77 | $23.77 | 595,700 | — | — |
| 2017-10-03 | $23.20 | $23.20 | 491,100 | — | — |
| 2017-10-02 | $22.91 | $22.91 | 478,700 | — | — |
| 2017-09-29 | $22.67 | $22.67 | 543,600 | — | — |
| 2017-09-28 | $23.09 | $23.09 | 531,700 | — | — |
| 2017-09-27 | $23.05 | $23.05 | 553,000 | — | — |
| 2017-09-26 | $22.66 | $22.66 | 373,200 | — | — |
| 2017-09-25 | $22.59 | $22.59 | 510,800 | — | — |
| 2017-09-22 | $22.65 | $22.65 | 284,200 | — | — |
| 2017-09-21 | $22.80 | $22.80 | 467,500 | — | — |
| 2017-09-20 | $22.91 | $22.91 | 748,700 | — | — |
| 2017-09-19 | $22.07 | $22.07 | 418,000 | — | — |
| 2017-09-18 | $22.40 | $22.40 | 490,500 | — | — |
| 2017-09-15 | $22.30 | $22.30 | 1,267,900 | — | — |
| 2017-09-14 | $22.54 | $22.54 | 520,300 | — | — |
| 2017-09-13 | $22.40 | $22.40 | 447,500 | — | — |
| 2017-09-12 | $22.35 | $22.35 | 692,100 | — | — |
| 2017-09-11 | $21.86 | $21.86 | 428,400 | — | — |
| 2017-09-08 | $21.64 | $21.64 | 517,200 | — | — |
| 2017-09-07 | $21.50 | $21.50 | 531,200 | — | — |
| 2017-09-06 | $21.73 | $21.73 | 533,100 | — | — |
| 2017-09-05 | $21.98 | $21.98 | 387,100 | — | — |
| 2017-09-01 | $21.73 | $21.73 | 358,200 | — | — |
| 2017-08-31 | $21.71 | $21.71 | 445,100 | — | — |
| 2017-08-30 | $21.59 | $21.59 | 378,600 | — | — |
| 2017-08-29 | $21.62 | $21.62 | 384,000 | — | — |
| 2017-08-28 | $21.88 | $21.88 | 617,100 | — | — |
| 2017-08-25 | $21.58 | $21.58 | 666,300 | — | — |
| 2017-08-24 | $21.85 | $21.85 | 495,800 | — | — |
| 2017-08-23 | $21.64 | $21.64 | 662,400 | — | — |
| 2017-08-22 | $21.77 | $21.77 | 816,700 | — | — |
| 2017-08-21 | $22.08 | $22.08 | 728,500 | — | — |
| 2017-08-18 | $22.07 | $22.07 | 1,042,000 | — | — |
| 2017-08-17 | $21.48 | $21.48 | 445,300 | — | — |
| 2017-08-16 | $21.66 | $21.66 | 679,100 | — | — |
| 2017-08-15 | $21.63 | $21.63 | 755,600 | — | — |
| 2017-08-14 | $22.18 | $22.18 | 567,000 | — | — |
| 2017-08-11 | $22.36 | $22.36 | 1,181,500 | — | — |
| 2017-08-10 | $22.46 | $22.46 | 1,510,500 | — | — |
| 2017-08-09 | $23.02 | $23.02 | 2,677,700 | — | — |
| 2017-08-08 | $25.31 | $25.31 | 987,600 | — | — |
| 2017-08-07 | $25.72 | $25.72 | 621,200 | — | — |
| 2017-08-04 | $25.39 | $25.39 | 441,300 | — | — |
| 2017-08-03 | $25.00 | $25.00 | 384,200 | — | — |
| 2017-08-02 | $24.86 | $24.86 | 349,600 | — | — |
| 2017-08-01 | $24.87 | $24.87 | 497,200 | — | — |
| 2017-07-31 | $24.59 | $24.59 | 598,300 | — | — |
| 2017-07-28 | $24.72 | $24.72 | 402,600 | — | — |
| 2017-07-27 | $24.99 | $24.99 | 305,000 | — | — |
| 2017-07-26 | $25.22 | $25.22 | 526,200 | — | — |
| 2017-07-25 | $25.41 | $25.41 | 386,500 | — | — |
| 2017-07-24 | $25.37 | $25.37 | 275,500 | — | — |
| 2017-07-21 | $25.26 | $25.26 | 369,300 | — | — |
| 2017-07-20 | $25.38 | $25.38 | 280,000 | — | — |
| 2017-07-19 | $25.39 | $25.39 | 357,400 | — | — |
| 2017-07-18 | $25.23 | $25.23 | 434,800 | — | — |
| 2017-07-17 | $25.82 | $25.82 | 441,000 | — | — |
| 2017-07-14 | $25.29 | $25.29 | 522,300 | — | — |
| 2017-07-13 | $25.23 | $25.23 | 418,800 | — | — |
| 2017-07-12 | $25.47 | $25.47 | 399,600 | — | — |
| 2017-07-11 | $25.32 | $25.32 | 407,100 | — | — |
| 2017-07-10 | $25.02 | $25.02 | 345,400 | — | — |
| 2017-07-07 | $25.09 | $25.09 | 745,100 | — | — |
| 2017-07-06 | $25.05 | $25.05 | 529,500 | — | — |
| 2017-07-05 | $25.27 | $25.27 | 349,600 | — | — |
| 2017-07-03 | $25.16 | $25.16 | 194,200 | — | — |
| 2017-06-30 | $25.14 | $25.14 | 418,100 | — | — |
| 2017-06-29 | $25.17 | $25.17 | 494,400 | — | — |
| 2017-06-28 | $25.86 | $25.86 | 354,100 | — | — |
| 2017-06-27 | $25.44 | $25.44 | 513,800 | — | — |
| 2017-06-26 | $25.96 | $25.96 | 394,300 | — | — |
| 2017-06-23 | $26.32 | $26.32 | 396,200 | — | — |
| 2017-06-22 | $26.29 | $26.29 | 515,200 | — | — |
| 2017-06-21 | $26.02 | $26.02 | 807,200 | — | — |
| 2017-06-20 | $25.77 | $25.77 | 1,432,200 | — | — |
| 2017-06-19 | $25.41 | $25.41 | 509,700 | — | — |
| 2017-06-16 | $25.36 | $25.36 | 1,351,600 | — | — |
| 2017-06-15 | $24.76 | $24.76 | 589,800 | — | — |
| 2017-06-14 | $24.27 | $24.27 | 409,900 | — | — |
| 2017-06-13 | $24.47 | $24.47 | 475,400 | — | — |
| 2017-06-12 | $24.20 | $24.20 | 362,200 | — | — |
| 2017-06-09 | $24.37 | $24.37 | 483,100 | — | — |
| 2017-06-08 | $24.44 | $24.44 | 459,500 | — | — |
| 2017-06-07 | $24.26 | $24.26 | 518,400 | — | — |
| 2017-06-06 | $24.66 | $24.66 | 476,900 | — | — |
| 2017-06-05 | $24.40 | $24.40 | 753,200 | — | — |
| 2017-06-02 | $24.52 | $24.52 | 600,600 | — | — |
| 2017-06-01 | $24.46 | $24.46 | 728,100 | — | — |
| 2017-05-31 | $24.01 | $24.01 | 781,700 | — | — |
| 2017-05-30 | $24.59 | $24.59 | 529,200 | — | — |
| 2017-05-26 | $24.90 | $24.90 | 461,300 | — | — |
| 2017-05-25 | $24.99 | $24.99 | 554,200 | — | — |
| 2017-05-24 | $24.78 | $24.78 | 461,700 | — | — |
| 2017-05-23 | $24.88 | $24.88 | 493,400 | — | — |
| 2017-05-22 | $24.73 | $24.73 | 350,900 | — | — |
| 2017-05-19 | $24.60 | $24.60 | 543,100 | — | — |
| 2017-05-18 | $24.13 | $24.13 | 764,200 | — | — |
| 2017-05-17 | $24.59 | $24.59 | 1,041,800 | — | — |
| 2017-05-16 | $25.56 | $25.56 | 909,700 | — | — |
| 2017-05-15 | $25.16 | $25.16 | 940,800 | — | — |
| 2017-05-12 | $25.99 | $25.99 | 885,200 | — | — |
| 2017-05-11 | $26.00 | $26.00 | 922,300 | — | — |
| 2017-05-10 | $26.25 | $26.25 | 3,423,000 | — | — |
| 2017-05-09 | $25.18 | $25.18 | 1,249,700 | — | — |
| 2017-05-08 | $25.04 | $25.04 | 668,200 | — | — |
| 2017-05-05 | $24.95 | $24.95 | 398,800 | — | — |
| 2017-05-04 | $24.84 | $24.84 | 551,500 | — | — |
| 2017-05-03 | $24.74 | $24.74 | 348,600 | — | — |
| 2017-05-02 | $24.78 | $24.78 | 455,100 | — | — |
| 2017-05-01 | $24.75 | $24.75 | 495,100 | — | — |
| 2017-04-28 | $24.58 | $24.58 | 590,700 | — | — |
| 2017-04-27 | $24.70 | $24.70 | 677,800 | — | — |
| 2017-04-26 | $24.26 | $24.26 | 610,200 | — | — |
| 2017-04-25 | $24.17 | $24.17 | 619,200 | — | — |
| 2017-04-24 | $24.02 | $24.02 | 943,200 | — | — |
| 2017-04-21 | $23.69 | $23.69 | 988,800 | — | — |
| 2017-04-20 | $23.30 | $23.30 | 802,000 | — | — |
| 2017-04-19 | $22.73 | $22.73 | 413,600 | — | — |
| 2017-04-18 | $22.50 | $22.50 | 833,100 | — | — |
| 2017-04-17 | $22.08 | $22.08 | 699,900 | — | — |
| 2017-04-13 | $22.04 | $22.04 | 867,100 | — | — |
| 2017-04-12 | $22.42 | $22.42 | 973,700 | — | — |
| 2017-04-11 | $23.18 | $23.18 | 975,300 | — | — |
| 2017-04-10 | $23.27 | $23.27 | 2,089,600 | — | — |
| 2017-04-07 | $23.27 | $23.27 | 1,900,500 | — | — |
| 2017-04-06 | $23.08 | $23.08 | 2,162,100 | — | — |
| 2017-04-05 | $21.90 | $21.90 | 10,303,300 | — | — |
| 2017-04-04 | $22.00 | $22.00 | 1,099,900 | — | — |
| 2017-04-03 | $22.50 | $22.50 | 605,200 | — | — |
| 2017-03-31 | $22.79 | $22.79 | 845,900 | — | — |
| 2017-03-30 | $23.22 | $23.22 | 1,005,600 | — | — |
| 2017-03-29 | $22.64 | $22.64 | 498,800 | — | — |
| 2017-03-28 | $22.79 | $22.79 | 611,700 | — | — |
| 2017-03-27 | $22.47 | $22.47 | 478,600 | — | — |
| 2017-03-24 | $22.50 | $22.50 | 501,300 | — | — |
| 2017-03-23 | $22.63 | $22.63 | 697,900 | — | — |
| 2017-03-22 | $22.45 | $22.45 | 639,000 | — | — |
| 2017-03-21 | $22.46 | $22.46 | 775,600 | — | — |
| 2017-03-20 | $22.94 | $22.94 | 971,800 | — | — |
| 2017-03-17 | $23.39 | $23.39 | 1,524,800 | — | — |
| 2017-03-16 | $22.76 | $22.76 | 697,100 | — | — |
| 2017-03-15 | $23.01 | $23.01 | 818,700 | — | — |
| 2017-03-14 | $22.89 | $22.89 | 624,500 | — | — |
| 2017-03-13 | $22.81 | $22.81 | 824,300 | — | — |
| 2017-03-10 | $22.63 | $22.63 | 803,100 | — | — |
| 2017-03-09 | $22.49 | $22.49 | 1,064,200 | — | — |
| 2017-03-08 | $22.37 | $22.37 | 867,200 | — | — |
| 2017-03-07 | $22.49 | $22.49 | 1,289,100 | — | — |
| 2017-03-06 | $22.53 | $22.53 | 1,554,300 | — | — |
| 2017-03-03 | $22.81 | $22.81 | 1,919,300 | — | — |
| 2017-03-02 | $22.97 | $22.97 | 4,346,600 | — | — |
| 2017-03-01 | $24.34 | $24.34 | 5,409,900 | — | — |
| 2017-02-28 | $25.67 | $25.67 | 1,409,900 | — | — |
| 2017-02-27 | $26.08 | $26.08 | 1,097,600 | — | — |
| 2017-02-24 | $25.63 | $25.63 | 881,500 | — | — |
| 2017-02-23 | $25.47 | $25.47 | 631,400 | — | — |
| 2017-02-22 | $26.24 | $26.24 | 624,200 | — | — |
| 2017-02-21 | $26.57 | $26.57 | 431,200 | — | — |
| 2017-02-17 | $26.50 | $26.50 | 722,700 | — | — |
| 2017-02-16 | $26.67 | $26.67 | 438,000 | — | — |
| 2017-02-15 | $26.53 | $26.53 | 722,600 | — | — |
| 2017-02-14 | $27.01 | $27.01 | 331,600 | — | — |
| 2017-02-13 | $27.18 | $27.18 | 493,700 | — | — |
| 2017-02-10 | $27.34 | $27.34 | 1,043,400 | — | — |
| 2017-02-09 | $26.89 | $26.89 | 623,700 | — | — |
| 2017-02-08 | $26.54 | $26.54 | 880,800 | — | — |
| 2017-02-07 | $26.81 | $26.81 | 966,900 | — | — |
| 2017-02-06 | $26.92 | $26.92 | 1,059,000 | — | — |
| 2017-02-03 | $26.27 | $26.27 | 876,800 | — | — |
| 2017-02-02 | $25.72 | $25.72 | 756,100 | — | — |
| 2017-02-01 | $25.13 | $25.13 | 501,000 | — | — |
| 2017-01-31 | $24.98 | $24.98 | 586,500 | — | — |
| 2017-01-30 | $24.89 | $24.89 | 566,400 | — | — |
| 2017-01-27 | $24.83 | $24.83 | 388,000 | — | — |
| 2017-01-26 | $24.88 | $24.88 | 260,500 | — | — |
| 2017-01-25 | $25.11 | $25.11 | 400,400 | — | — |
| 2017-01-24 | $25.18 | $25.18 | 467,900 | — | — |
| 2017-01-23 | $24.81 | $24.81 | 348,300 | — | — |
| 2017-01-20 | $24.85 | $24.85 | 483,600 | — | — |
| 2017-01-19 | $25.09 | $25.09 | 833,200 | — | — |
| 2017-01-18 | $25.10 | $25.10 | 554,000 | — | — |
| 2017-01-17 | $24.82 | $24.82 | 1,246,000 | — | — |
| 2017-01-13 | $25.23 | $25.23 | 996,700 | — | — |
| 2017-01-12 | $24.28 | $24.28 | 1,263,400 | — | — |
| 2017-01-11 | $24.63 | $24.63 | 386,800 | — | — |
| 2017-01-10 | $24.63 | $24.63 | 801,700 | — | — |
| 2017-01-09 | $24.27 | $24.27 | 451,500 | — | — |
| 2017-01-06 | $24.55 | $24.55 | 311,500 | — | — |
| 2017-01-05 | $24.68 | $24.68 | 524,000 | — | — |
| 2017-01-04 | $24.85 | $24.85 | 627,300 | — | — |
| 2017-01-03 | $24.58 | $24.58 | 437,400 | — | — |