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
- 1995-02-02 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 | $23.85 | $29.26 | 742,700 | — | — |
| 2017-12-28 | $24.15 | $29.62 | 627,500 | — | — |
| 2017-12-27 | $23.99 | $29.43 | 362,000 | — | — |
| 2017-12-26 | $23.78 | $29.17 | 601,500 | — | — |
| 2017-12-22 | $24.40 | $29.93 | 793,300 | — | — |
| 2017-12-21 | $24.45 | $29.99 | 734,400 | — | — |
| 2017-12-20 | $24.68 | $30.27 | 625,300 | — | — |
| 2017-12-19 | $24.82 | $30.45 | 927,100 | — | — |
| 2017-12-18 | $25.06 | $30.74 | 864,600 | — | — |
| 2017-12-15 | $24.99 | $30.65 | 2,363,200 | — | — |
| 2017-12-14 | $24.18 | $29.66 | 1,006,800 | — | — |
| 2017-12-13 | $23.79 | $29.18 | 1,152,700 | — | — |
| 2017-12-12 | $23.66 | $29.02 | 1,066,100 | — | — |
| 2017-12-11 | $24.08 | $29.54 | 1,215,000 | — | — |
| 2017-12-08 | $24.40 | $29.93 | 1,657,000 | — | — |
| 2017-12-07 | $23.89 | $29.30 | 1,051,600 | — | — |
| 2017-12-06 | $23.15 | $28.40 | 1,336,800 | — | — |
| 2017-12-05 | $23.01 | $28.23 | 1,225,800 | — | — |
| 2017-12-04 | $22.54 | $27.65 | 1,509,800 | — | — |
| 2017-12-01 | $23.81 | $29.21 | 3,159,500 | — | — |
| 2017-11-30 | $24.89 | $30.53 | 941,300 | — | — |
| 2017-11-29 | $24.62 | $30.08 | 1,741,300 | — | — |
| 2017-11-28 | $27.55 | $33.66 | 698,700 | — | — |
| 2017-11-27 | $27.50 | $33.60 | 1,081,800 | — | — |
| 2017-11-24 | $28.44 | $34.74 | 307,400 | — | — |
| 2017-11-22 | $28.02 | $34.23 | 648,800 | — | — |
| 2017-11-21 | $28.91 | $35.32 | 1,102,800 | — | — |
| 2017-11-20 | $27.46 | $33.55 | 668,700 | — | — |
| 2017-11-17 | $27.46 | $33.55 | 1,048,600 | — | — |
| 2017-11-16 | $27.33 | $33.39 | 1,718,900 | — | — |
| 2017-11-15 | $25.83 | $31.56 | 1,084,700 | — | — |
| 2017-11-14 | $27.01 | $33.00 | 1,130,000 | — | — |
| 2017-11-13 | $26.80 | $32.74 | 2,666,500 | — | — |
| 2017-11-10 | $26.29 | $32.12 | 2,336,600 | — | — |
| 2017-11-09 | $28.79 | $35.17 | 3,671,700 | — | — |
| 2017-11-08 | $34.26 | $41.85 | 799,700 | — | — |
| 2017-11-07 | $33.90 | $41.41 | 628,500 | — | — |
| 2017-11-06 | $33.97 | $41.50 | 620,900 | — | — |
| 2017-11-03 | $34.09 | $41.65 | 808,100 | — | — |
| 2017-11-02 | $33.65 | $41.11 | 776,600 | — | — |
| 2017-11-01 | $33.03 | $40.35 | 844,000 | — | — |
| 2017-10-31 | $34.39 | $42.01 | 806,600 | — | — |
| 2017-10-30 | $33.42 | $40.83 | 927,700 | — | — |
| 2017-10-27 | $33.35 | $40.74 | 631,500 | — | — |
| 2017-10-26 | $32.78 | $40.05 | 482,100 | — | — |
| 2017-10-25 | $32.49 | $39.69 | 536,600 | — | — |
| 2017-10-24 | $32.55 | $39.77 | 380,800 | — | — |
| 2017-10-23 | $32.34 | $39.51 | 367,200 | — | — |
| 2017-10-20 | $32.08 | $39.19 | 480,400 | — | — |
| 2017-10-19 | $31.97 | $39.06 | 496,000 | — | — |
| 2017-10-18 | $32.09 | $39.20 | 591,300 | — | — |
| 2017-10-17 | $32.39 | $39.57 | 762,400 | — | — |
| 2017-10-16 | $31.91 | $38.98 | 418,800 | — | — |
| 2017-10-13 | $31.68 | $38.70 | 524,200 | — | — |
| 2017-10-12 | $31.25 | $38.18 | 838,700 | — | — |
| 2017-10-11 | $30.37 | $37.10 | 431,400 | — | — |
| 2017-10-10 | $30.18 | $36.87 | 339,100 | — | — |
| 2017-10-09 | $30.38 | $37.11 | 527,800 | — | — |
| 2017-10-06 | $30.04 | $36.70 | 990,900 | — | — |
| 2017-10-05 | $30.03 | $36.69 | 584,000 | — | — |
| 2017-10-04 | $30.96 | $37.82 | 699,300 | — | — |
| 2017-10-03 | $30.59 | $37.37 | 852,100 | — | — |
| 2017-10-02 | $31.22 | $38.14 | 892,000 | — | — |
| 2017-09-29 | $30.36 | $37.09 | 641,000 | — | — |
| 2017-09-28 | $30.07 | $36.74 | 543,300 | — | — |
| 2017-09-27 | $29.22 | $35.70 | 1,100,000 | — | — |
| 2017-09-26 | $27.92 | $34.11 | 530,700 | — | — |
| 2017-09-25 | $28.63 | $34.98 | 781,700 | — | — |
| 2017-09-22 | $29.16 | $35.62 | 478,600 | — | — |
| 2017-09-21 | $28.31 | $34.59 | 656,900 | — | — |
| 2017-09-20 | $28.34 | $34.62 | 580,500 | — | — |
| 2017-09-19 | $28.90 | $35.31 | 884,600 | — | — |
| 2017-09-18 | $28.70 | $35.06 | 1,101,900 | — | — |
| 2017-09-15 | $28.53 | $34.85 | 1,327,900 | — | — |
| 2017-09-14 | $28.59 | $34.93 | 1,032,100 | — | — |
| 2017-09-13 | $27.72 | $33.86 | 752,500 | — | — |
| 2017-09-12 | $26.82 | $32.77 | 413,300 | — | — |
| 2017-09-11 | $26.84 | $32.79 | 448,600 | — | — |
| 2017-09-08 | $25.94 | $31.69 | 684,300 | — | — |
| 2017-09-07 | $27.23 | $33.27 | 801,400 | — | — |
| 2017-09-06 | $25.79 | $31.38 | 573,100 | — | — |
| 2017-09-05 | $25.92 | $31.54 | 712,800 | — | — |
| 2017-09-01 | $26.34 | $32.05 | 352,500 | — | — |
| 2017-08-31 | $26.07 | $31.73 | 408,400 | — | — |
| 2017-08-30 | $26.01 | $31.65 | 398,800 | — | — |
| 2017-08-29 | $25.46 | $30.98 | 456,700 | — | — |
| 2017-08-28 | $25.20 | $30.67 | 438,700 | — | — |
| 2017-08-25 | $24.76 | $30.13 | 295,500 | — | — |
| 2017-08-24 | $25.07 | $30.51 | 261,900 | — | — |
| 2017-08-23 | $25.26 | $30.74 | 378,500 | — | — |
| 2017-08-22 | $25.54 | $31.08 | 331,900 | — | — |
| 2017-08-21 | $24.54 | $29.86 | 452,900 | — | — |
| 2017-08-18 | $24.95 | $30.36 | 705,800 | — | — |
| 2017-08-17 | $24.42 | $29.72 | 605,500 | — | — |
| 2017-08-16 | $25.25 | $30.73 | 368,200 | — | — |
| 2017-08-15 | $25.15 | $30.61 | 512,200 | — | — |
| 2017-08-14 | $25.25 | $30.73 | 508,500 | — | — |
| 2017-08-11 | $24.76 | $30.13 | 443,800 | — | — |
| 2017-08-10 | $23.98 | $29.18 | 541,700 | — | — |
| 2017-08-09 | $24.81 | $30.19 | 574,000 | — | — |
| 2017-08-08 | $24.50 | $29.82 | 747,700 | — | — |
| 2017-08-07 | $24.94 | $30.35 | 1,209,100 | — | — |
| 2017-08-04 | $22.60 | $27.50 | 942,400 | — | — |
| 2017-08-03 | $22.72 | $27.65 | 1,132,400 | — | — |
| 2017-08-02 | $23.62 | $28.74 | 451,500 | — | — |
| 2017-08-01 | $24.72 | $30.08 | 486,800 | — | — |
| 2017-07-31 | $24.56 | $29.89 | 346,800 | — | — |
| 2017-07-28 | $24.80 | $30.18 | 423,100 | — | — |
| 2017-07-27 | $25.48 | $31.01 | 649,100 | — | — |
| 2017-07-26 | $26.01 | $31.65 | 334,400 | — | — |
| 2017-07-25 | $25.82 | $31.42 | 387,000 | — | — |
| 2017-07-24 | $25.88 | $31.49 | 324,100 | — | — |
| 2017-07-21 | $25.68 | $31.25 | 444,000 | — | — |
| 2017-07-20 | $25.82 | $31.42 | 446,700 | — | — |
| 2017-07-19 | $25.74 | $31.32 | 533,400 | — | — |
| 2017-07-18 | $25.05 | $30.48 | 445,900 | — | — |
| 2017-07-17 | $24.89 | $30.29 | 467,000 | — | — |
| 2017-07-14 | $24.88 | $30.28 | 437,900 | — | — |
| 2017-07-13 | $24.78 | $30.16 | 700,100 | — | — |
| 2017-07-12 | $24.81 | $30.19 | 798,500 | — | — |
| 2017-07-11 | $24.44 | $29.74 | 1,050,400 | — | — |
| 2017-07-10 | $23.68 | $28.82 | 840,000 | — | — |
| 2017-07-07 | $23.20 | $28.23 | 734,600 | — | — |
| 2017-07-06 | $22.35 | $27.20 | 638,700 | — | — |
| 2017-07-05 | $22.37 | $27.22 | 859,700 | — | — |
| 2017-07-03 | $21.78 | $26.50 | 637,200 | — | — |
| 2017-06-30 | $21.69 | $26.40 | 1,515,000 | — | — |
| 2017-06-29 | $22.19 | $27.00 | 1,540,300 | — | — |
| 2017-06-28 | $23.90 | $29.08 | 1,332,400 | — | — |
| 2017-06-27 | $23.36 | $28.43 | 1,202,200 | — | — |
| 2017-06-26 | $24.82 | $30.20 | 423,800 | — | — |
| 2017-06-23 | $25.21 | $30.68 | 3,149,400 | — | — |
| 2017-06-22 | $24.89 | $30.29 | 404,500 | — | — |
| 2017-06-21 | $25.32 | $30.81 | 447,700 | — | — |
| 2017-06-20 | $25.00 | $30.42 | 540,300 | — | — |
| 2017-06-19 | $25.48 | $31.01 | 701,900 | — | — |
| 2017-06-16 | $24.81 | $30.19 | 1,170,100 | — | — |
| 2017-06-15 | $24.96 | $30.37 | 981,900 | — | — |
| 2017-06-14 | $25.63 | $31.19 | 704,000 | — | — |
| 2017-06-13 | $26.85 | $32.67 | 593,300 | — | — |
| 2017-06-12 | $26.51 | $32.26 | 1,233,500 | — | — |
| 2017-06-09 | $27.05 | $32.92 | 1,395,500 | — | — |
| 2017-06-08 | $29.60 | $36.02 | 541,100 | — | — |
| 2017-06-07 | $28.82 | $35.07 | 484,200 | — | — |
| 2017-06-06 | $28.54 | $34.73 | 403,800 | — | — |
| 2017-06-05 | $28.47 | $34.65 | 424,000 | — | — |
| 2017-06-02 | $28.14 | $34.24 | 447,100 | — | — |
| 2017-06-01 | $27.99 | $34.06 | 353,500 | — | — |
| 2017-05-31 | $27.55 | $33.53 | 596,600 | — | — |
| 2017-05-30 | $27.60 | $33.47 | 401,400 | — | — |
| 2017-05-26 | $27.72 | $33.61 | 452,100 | — | — |
| 2017-05-25 | $27.35 | $33.16 | 427,400 | — | — |
| 2017-05-24 | $27.29 | $33.09 | 392,300 | — | — |
| 2017-05-23 | $27.58 | $33.44 | 336,800 | — | — |
| 2017-05-22 | $27.53 | $33.38 | 446,000 | — | — |
| 2017-05-19 | $27.04 | $32.79 | 925,300 | — | — |
| 2017-05-18 | $27.34 | $33.15 | 1,147,500 | — | — |
| 2017-05-17 | $26.71 | $32.39 | 973,200 | — | — |
| 2017-05-16 | $28.82 | $34.95 | 561,500 | — | — |
| 2017-05-15 | $28.34 | $34.36 | 508,900 | — | — |
| 2017-05-12 | $27.69 | $33.57 | 428,200 | — | — |
| 2017-05-11 | $27.65 | $33.53 | 550,100 | — | — |
| 2017-05-10 | $27.71 | $33.60 | 1,192,900 | — | — |
| 2017-05-09 | $26.67 | $32.34 | 860,100 | — | — |
| 2017-05-08 | $25.92 | $31.43 | 543,400 | — | — |
| 2017-05-05 | $26.30 | $31.89 | 491,000 | — | — |
| 2017-05-04 | $26.36 | $31.96 | 454,300 | — | — |
| 2017-05-03 | $26.28 | $31.87 | 1,112,400 | — | — |
| 2017-05-02 | $26.08 | $31.62 | 1,194,100 | — | — |
| 2017-05-01 | $27.07 | $32.82 | 1,282,700 | — | — |
| 2017-04-28 | $25.26 | $30.63 | 1,201,000 | — | — |
| 2017-04-27 | $24.80 | $30.07 | 1,089,900 | — | — |
| 2017-04-26 | $23.84 | $28.91 | 688,900 | — | — |
| 2017-04-25 | $23.87 | $28.94 | 513,600 | — | — |
| 2017-04-24 | $23.54 | $28.54 | 687,000 | — | — |
| 2017-04-21 | $23.07 | $27.97 | 720,000 | — | — |
| 2017-04-20 | $22.94 | $27.82 | 490,900 | — | — |
| 2017-04-19 | $22.34 | $27.09 | 455,700 | — | — |
| 2017-04-18 | $21.81 | $26.45 | 288,400 | — | — |
| 2017-04-17 | $21.68 | $26.29 | 314,800 | — | — |
| 2017-04-13 | $21.29 | $25.81 | 364,800 | — | — |
| 2017-04-12 | $21.71 | $26.32 | 613,900 | — | — |
| 2017-04-11 | $21.79 | $26.42 | 750,900 | — | — |
| 2017-04-10 | $21.86 | $26.51 | 418,600 | — | — |
| 2017-04-07 | $22.02 | $26.70 | 778,500 | — | — |
| 2017-04-06 | $21.69 | $26.30 | 661,900 | — | — |
| 2017-04-05 | $21.14 | $25.63 | 688,200 | — | — |
| 2017-04-04 | $21.81 | $26.45 | 559,200 | — | — |
| 2017-04-03 | $21.95 | $26.62 | 592,600 | — | — |
| 2017-03-31 | $22.40 | $27.16 | 956,000 | — | — |
| 2017-03-30 | $22.16 | $26.87 | 817,500 | — | — |
| 2017-03-29 | $21.18 | $25.68 | 788,400 | — | — |
| 2017-03-28 | $21.08 | $25.56 | 467,300 | — | — |
| 2017-03-27 | $21.51 | $26.08 | 525,200 | — | — |
| 2017-03-24 | $21.10 | $25.58 | 855,000 | — | — |
| 2017-03-23 | $20.99 | $25.45 | 860,200 | — | — |
| 2017-03-22 | $21.00 | $25.46 | 516,300 | — | — |
| 2017-03-21 | $21.03 | $25.50 | 435,200 | — | — |
| 2017-03-20 | $21.89 | $26.54 | 564,300 | — | — |
| 2017-03-17 | $21.86 | $26.51 | 1,017,700 | — | — |
| 2017-03-16 | $21.27 | $25.79 | 377,900 | — | — |
| 2017-03-15 | $20.98 | $25.44 | 543,700 | — | — |
| 2017-03-14 | $20.70 | $25.10 | 583,600 | — | — |
| 2017-03-13 | $20.98 | $25.44 | 387,300 | — | — |
| 2017-03-10 | $20.84 | $25.27 | 286,400 | — | — |
| 2017-03-09 | $20.53 | $24.89 | 357,400 | — | — |
| 2017-03-08 | $20.64 | $25.03 | 328,600 | — | — |
| 2017-03-07 | $20.71 | $25.11 | 433,000 | — | — |
| 2017-03-06 | $20.79 | $25.21 | 521,900 | — | — |
| 2017-03-03 | $20.90 | $25.34 | 549,200 | — | — |
| 2017-03-02 | $21.12 | $25.61 | 383,300 | — | — |
| 2017-03-01 | $21.25 | $25.77 | 412,500 | — | — |
| 2017-02-28 | $20.86 | $25.17 | 704,100 | — | — |
| 2017-02-27 | $21.70 | $26.19 | 575,600 | — | — |
| 2017-02-24 | $21.81 | $26.32 | 527,000 | — | — |
| 2017-02-23 | $21.50 | $25.94 | 419,400 | — | — |
| 2017-02-22 | $21.73 | $26.22 | 272,700 | — | — |
| 2017-02-21 | $21.65 | $26.13 | 499,400 | — | — |
| 2017-02-17 | $21.41 | $25.84 | 387,300 | — | — |
| 2017-02-16 | $21.68 | $26.16 | 383,600 | — | — |
| 2017-02-15 | $21.75 | $26.25 | 463,600 | — | — |
| 2017-02-14 | $21.58 | $26.04 | 534,900 | — | — |
| 2017-02-13 | $21.49 | $25.93 | 790,300 | — | — |
| 2017-02-10 | $21.14 | $25.51 | 587,600 | — | — |
| 2017-02-09 | $20.95 | $25.28 | 591,000 | — | — |
| 2017-02-08 | $20.67 | $24.94 | 516,900 | — | — |
| 2017-02-07 | $21.00 | $25.34 | 644,800 | — | — |
| 2017-02-06 | $21.01 | $25.35 | 961,900 | — | — |
| 2017-02-03 | $20.75 | $25.04 | 1,214,500 | — | — |
| 2017-02-02 | $20.36 | $24.57 | 3,728,700 | — | — |
| 2017-02-01 | $17.69 | $21.35 | 357,700 | — | — |
| 2017-01-31 | $17.42 | $21.02 | 367,700 | — | — |
| 2017-01-30 | $17.21 | $20.77 | 362,100 | — | — |
| 2017-01-27 | $17.67 | $21.32 | 307,900 | — | — |
| 2017-01-26 | $17.35 | $20.94 | 178,500 | — | — |
| 2017-01-25 | $17.46 | $21.07 | 227,500 | — | — |
| 2017-01-24 | $17.24 | $20.80 | 295,300 | — | — |
| 2017-01-23 | $16.92 | $20.42 | 171,400 | — | — |
| 2017-01-20 | $16.96 | $20.47 | 249,800 | — | — |
| 2017-01-19 | $16.86 | $20.35 | 241,800 | — | — |
| 2017-01-18 | $17.31 | $20.89 | 415,200 | — | — |
| 2017-01-17 | $16.89 | $20.38 | 372,100 | — | — |
| 2017-01-13 | $17.29 | $20.86 | 360,000 | — | — |
| 2017-01-12 | $17.13 | $20.67 | 222,700 | — | — |
| 2017-01-11 | $17.43 | $21.03 | 360,000 | — | — |
| 2017-01-10 | $17.21 | $20.77 | 450,300 | — | — |
| 2017-01-09 | $16.98 | $20.49 | 694,600 | — | — |
| 2017-01-06 | $16.86 | $20.35 | 353,100 | — | — |
| 2017-01-05 | $16.87 | $20.36 | 378,100 | — | — |
| 2017-01-04 | $16.94 | $20.44 | 462,000 | — | — |
| 2017-01-03 | $16.68 | $20.13 | 472,500 | — | — |