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
- 1998-07-10 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 | $25.18 | $31.01 | 13,600 | — | — |
| 2017-12-28 | $25.70 | $31.65 | 14,300 | — | — |
| 2017-12-27 | $25.55 | $31.47 | 14,900 | — | — |
| 2017-12-26 | $25.35 | $31.22 | 14,000 | — | — |
| 2017-12-22 | $26.20 | $32.27 | 12,700 | — | — |
| 2017-12-21 | $26.60 | $32.76 | 10,800 | — | — |
| 2017-12-20 | $27.15 | $33.44 | 18,200 | — | — |
| 2017-12-19 | $26.90 | $33.13 | 25,600 | — | — |
| 2017-12-18 | $27.20 | $33.50 | 25,900 | — | — |
| 2017-12-15 | $27.10 | $33.37 | 245,000 | — | — |
| 2017-12-14 | $26.45 | $32.57 | 29,600 | — | — |
| 2017-12-13 | $26.10 | $32.14 | 19,700 | — | — |
| 2017-12-12 | $25.25 | $31.10 | 17,500 | — | — |
| 2017-12-11 | $25.60 | $31.53 | 30,300 | — | — |
| 2017-12-08 | $24.60 | $30.30 | 19,900 | — | — |
| 2017-12-07 | $25.25 | $31.10 | 20,700 | — | — |
| 2017-12-06 | $25.50 | $31.40 | 22,700 | — | — |
| 2017-12-05 | $25.45 | $31.34 | 25,800 | — | — |
| 2017-12-04 | $26.25 | $32.33 | 14,000 | — | — |
| 2017-12-01 | $27.10 | $33.37 | 34,400 | — | — |
| 2017-11-30 | $26.85 | $33.07 | 28,200 | — | — |
| 2017-11-29 | $28.00 | $34.48 | 17,900 | — | — |
| 2017-11-28 | $28.35 | $34.91 | 16,500 | — | — |
| 2017-11-27 | $28.00 | $34.48 | 11,400 | — | — |
| 2017-11-24 | $27.75 | $34.18 | 8,100 | — | — |
| 2017-11-22 | $27.85 | $34.30 | 16,900 | — | — |
| 2017-11-21 | $28.85 | $35.53 | 37,500 | — | — |
| 2017-11-20 | $27.65 | $34.05 | 15,000 | — | — |
| 2017-11-17 | $26.80 | $33.01 | 18,900 | — | — |
| 2017-11-16 | $26.80 | $33.01 | 36,100 | — | — |
| 2017-11-15 | $25.60 | $31.53 | 18,200 | — | — |
| 2017-11-14 | $25.70 | $31.65 | 26,800 | — | — |
| 2017-11-13 | $25.70 | $31.65 | 28,400 | — | — |
| 2017-11-10 | $25.75 | $31.71 | 18,700 | — | — |
| 2017-11-09 | $25.75 | $31.71 | 59,400 | — | — |
| 2017-11-08 | $25.05 | $30.85 | 42,700 | — | — |
| 2017-11-07 | $25.20 | $31.03 | 60,300 | — | — |
| 2017-11-06 | $26.90 | $33.13 | 64,000 | — | — |
| 2017-11-03 | $28.30 | $34.85 | 63,600 | — | — |
| 2017-11-02 | $30.90 | $38.05 | 29,400 | — | — |
| 2017-11-01 | $31.45 | $38.73 | 23,100 | — | — |
| 2017-10-31 | $32.35 | $39.84 | 26,100 | — | — |
| 2017-10-30 | $31.50 | $38.79 | 20,700 | — | — |
| 2017-10-27 | $32.60 | $40.15 | 21,400 | — | — |
| 2017-10-26 | $31.55 | $38.85 | 23,900 | — | — |
| 2017-10-25 | $31.40 | $38.67 | 23,900 | — | — |
| 2017-10-24 | $31.55 | $38.85 | 35,500 | — | — |
| 2017-10-23 | $31.05 | $38.24 | 25,800 | — | — |
| 2017-10-20 | $31.25 | $38.49 | 30,600 | — | — |
| 2017-10-19 | $31.40 | $38.67 | 25,500 | — | — |
| 2017-10-18 | $32.25 | $39.72 | 24,900 | — | — |
| 2017-10-17 | $32.20 | $39.66 | 19,400 | — | — |
| 2017-10-16 | $33.15 | $40.83 | 23,700 | — | — |
| 2017-10-13 | $33.10 | $40.76 | 36,700 | — | — |
| 2017-10-12 | $32.75 | $40.33 | 39,400 | — | — |
| 2017-10-11 | $32.55 | $40.00 | 39,400 | — | — |
| 2017-10-10 | $32.90 | $40.43 | 35,600 | — | — |
| 2017-10-09 | $32.75 | $40.25 | 25,300 | — | — |
| 2017-10-06 | $32.55 | $40.00 | 29,700 | — | — |
| 2017-10-05 | $33.15 | $40.74 | 31,900 | — | — |
| 2017-10-04 | $32.75 | $40.25 | 59,500 | — | — |
| 2017-10-03 | $33.25 | $40.86 | 70,000 | — | — |
| 2017-10-02 | $32.95 | $40.49 | 50,900 | — | — |
| 2017-09-29 | $31.20 | $38.34 | 40,000 | — | — |
| 2017-09-28 | $31.90 | $39.20 | 44,400 | — | — |
| 2017-09-27 | $30.95 | $38.03 | 47,600 | — | — |
| 2017-09-26 | $29.10 | $35.76 | 44,000 | — | — |
| 2017-09-25 | $28.45 | $34.96 | 33,000 | — | — |
| 2017-09-22 | $27.10 | $33.30 | 37,400 | — | — |
| 2017-09-21 | $27.30 | $33.55 | 23,800 | — | — |
| 2017-09-20 | $27.50 | $33.79 | 19,100 | — | — |
| 2017-09-19 | $27.45 | $33.73 | 21,200 | — | — |
| 2017-09-18 | $27.00 | $33.18 | 33,000 | — | — |
| 2017-09-15 | $27.00 | $33.18 | 147,900 | — | — |
| 2017-09-14 | $27.50 | $33.79 | 31,800 | — | — |
| 2017-09-13 | $27.85 | $34.22 | 36,300 | — | — |
| 2017-09-12 | $26.65 | $32.75 | 19,300 | — | — |
| 2017-09-11 | $26.25 | $32.26 | 47,900 | — | — |
| 2017-09-08 | $26.45 | $32.50 | 24,600 | — | — |
| 2017-09-07 | $26.30 | $32.32 | 26,700 | — | — |
| 2017-09-06 | $26.25 | $32.26 | 30,200 | — | — |
| 2017-09-05 | $25.95 | $31.89 | 48,300 | — | — |
| 2017-09-01 | $25.25 | $31.03 | 12,800 | — | — |
| 2017-08-31 | $25.50 | $31.34 | 23,700 | — | — |
| 2017-08-30 | $24.85 | $30.54 | 21,300 | — | — |
| 2017-08-29 | $24.75 | $30.41 | 33,200 | — | — |
| 2017-08-28 | $25.00 | $30.72 | 31,500 | — | — |
| 2017-08-25 | $25.20 | $30.97 | 22,100 | — | — |
| 2017-08-24 | $24.90 | $30.60 | 23,000 | — | — |
| 2017-08-23 | $25.50 | $31.34 | 41,100 | — | — |
| 2017-08-22 | $25.65 | $31.52 | 13,000 | — | — |
| 2017-08-21 | $25.65 | $31.52 | 18,300 | — | — |
| 2017-08-18 | $26.00 | $31.95 | 26,400 | — | — |
| 2017-08-17 | $26.05 | $32.01 | 45,900 | — | — |
| 2017-08-16 | $26.15 | $32.14 | 13,700 | — | — |
| 2017-08-15 | $26.65 | $32.75 | 17,300 | — | — |
| 2017-08-14 | $27.15 | $33.36 | 16,400 | — | — |
| 2017-08-11 | $26.50 | $32.57 | 17,900 | — | — |
| 2017-08-10 | $27.40 | $33.67 | 12,300 | — | — |
| 2017-08-09 | $28.05 | $34.47 | 27,000 | — | — |
| 2017-08-08 | $27.75 | $34.10 | 16,500 | — | — |
| 2017-08-07 | $27.95 | $34.35 | 28,700 | — | — |
| 2017-08-04 | $29.00 | $35.64 | 39,000 | — | — |
| 2017-08-03 | $27.40 | $33.67 | 36,100 | — | — |
| 2017-08-02 | $25.20 | $30.97 | 41,700 | — | — |
| 2017-08-01 | $25.35 | $31.15 | 32,600 | — | — |
| 2017-07-31 | $25.25 | $31.03 | 17,000 | — | — |
| 2017-07-28 | $25.45 | $31.28 | 21,600 | — | — |
| 2017-07-27 | $25.25 | $31.03 | 17,100 | — | — |
| 2017-07-26 | $25.15 | $30.91 | 22,200 | — | — |
| 2017-07-25 | $25.20 | $30.97 | 22,900 | — | — |
| 2017-07-24 | $25.15 | $30.91 | 13,000 | — | — |
| 2017-07-21 | $25.10 | $30.85 | 26,900 | — | — |
| 2017-07-20 | $25.60 | $31.46 | 6,300 | — | — |
| 2017-07-19 | $25.65 | $31.52 | 17,100 | — | — |
| 2017-07-18 | $25.15 | $30.91 | 14,700 | — | — |
| 2017-07-17 | $25.65 | $31.52 | 20,400 | — | — |
| 2017-07-14 | $25.00 | $30.72 | 18,600 | — | — |
| 2017-07-13 | $25.05 | $30.78 | 10,900 | — | — |
| 2017-07-12 | $25.55 | $31.40 | 9,000 | — | — |
| 2017-07-11 | $25.40 | $31.13 | 26,200 | — | — |
| 2017-07-10 | $25.00 | $30.64 | 34,400 | — | — |
| 2017-07-07 | $25.10 | $30.76 | 20,500 | — | — |
| 2017-07-06 | $25.05 | $30.70 | 18,000 | — | — |
| 2017-07-05 | $25.15 | $30.82 | 24,800 | — | — |
| 2017-07-03 | $25.25 | $30.94 | 13,000 | — | — |
| 2017-06-30 | $24.70 | $30.27 | 24,800 | — | — |
| 2017-06-29 | $24.95 | $30.58 | 22,200 | — | — |
| 2017-06-28 | $25.40 | $31.13 | 32,800 | — | — |
| 2017-06-27 | $24.95 | $30.58 | 24,900 | — | — |
| 2017-06-26 | $24.95 | $30.58 | 18,400 | — | — |
| 2017-06-23 | $25.00 | $30.64 | 142,000 | — | — |
| 2017-06-22 | $24.35 | $29.84 | 24,600 | — | — |
| 2017-06-21 | $24.65 | $30.21 | 25,500 | — | — |
| 2017-06-20 | $25.25 | $30.94 | 19,600 | — | — |
| 2017-06-19 | $25.55 | $31.31 | 26,800 | — | — |
| 2017-06-16 | $26.05 | $31.92 | 97,200 | — | — |
| 2017-06-15 | $25.95 | $31.80 | 22,600 | — | — |
| 2017-06-14 | $25.80 | $31.62 | 31,800 | — | — |
| 2017-06-13 | $25.85 | $31.68 | 26,000 | — | — |
| 2017-06-12 | $25.80 | $31.62 | 36,300 | — | — |
| 2017-06-09 | $26.05 | $31.92 | 37,900 | — | — |
| 2017-06-08 | $25.65 | $31.43 | 29,400 | — | — |
| 2017-06-07 | $24.30 | $29.78 | 16,900 | — | — |
| 2017-06-06 | $24.45 | $29.96 | 24,700 | — | — |
| 2017-06-05 | $24.95 | $30.58 | 32,500 | — | — |
| 2017-06-02 | $25.40 | $31.13 | 27,700 | — | — |
| 2017-06-01 | $24.95 | $30.58 | 24,500 | — | — |
| 2017-05-31 | $24.00 | $29.41 | 25,900 | — | — |
| 2017-05-30 | $23.50 | $28.80 | 14,900 | — | — |
| 2017-05-26 | $23.65 | $28.98 | 41,600 | — | — |
| 2017-05-25 | $23.80 | $29.17 | 33,800 | — | — |
| 2017-05-24 | $23.60 | $28.92 | 25,900 | — | — |
| 2017-05-23 | $24.05 | $29.47 | 67,000 | — | — |
| 2017-05-22 | $24.05 | $29.47 | 54,500 | — | — |
| 2017-05-19 | $23.90 | $29.29 | 39,800 | — | — |
| 2017-05-18 | $24.05 | $29.47 | 42,800 | — | — |
| 2017-05-17 | $23.50 | $28.80 | 50,300 | — | — |
| 2017-05-16 | $23.90 | $29.29 | 37,900 | — | — |
| 2017-05-15 | $23.65 | $28.98 | 40,700 | — | — |
| 2017-05-12 | $23.20 | $28.43 | 24,300 | — | — |
| 2017-05-11 | $23.30 | $28.55 | 24,000 | — | — |
| 2017-05-10 | $23.65 | $28.98 | 16,000 | — | — |
| 2017-05-09 | $23.30 | $28.55 | 62,000 | — | — |
| 2017-05-08 | $23.15 | $28.37 | 26,100 | — | — |
| 2017-05-05 | $23.25 | $28.49 | 25,100 | — | — |
| 2017-05-04 | $22.90 | $28.06 | 32,200 | — | — |
| 2017-05-03 | $23.75 | $29.11 | 44,600 | — | — |
| 2017-05-02 | $23.25 | $28.49 | 31,600 | — | — |
| 2017-05-01 | $23.85 | $29.23 | 22,800 | — | — |
| 2017-04-28 | $24.20 | $29.66 | 25,200 | — | — |
| 2017-04-27 | $24.15 | $29.60 | 25,800 | — | — |
| 2017-04-26 | $24.75 | $30.33 | 37,000 | — | — |
| 2017-04-25 | $23.60 | $28.92 | 52,100 | — | — |
| 2017-04-24 | $23.65 | $28.98 | 24,100 | — | — |
| 2017-04-21 | $23.15 | $28.37 | 20,800 | — | — |
| 2017-04-20 | $23.75 | $29.11 | 17,400 | — | — |
| 2017-04-19 | $23.00 | $28.19 | 28,600 | — | — |
| 2017-04-18 | $22.60 | $27.70 | 14,700 | — | — |
| 2017-04-17 | $22.50 | $27.57 | 15,100 | — | — |
| 2017-04-13 | $22.30 | $27.33 | 21,200 | — | — |
| 2017-04-12 | $22.50 | $27.57 | 20,300 | — | — |
| 2017-04-11 | $23.30 | $28.55 | 28,900 | — | — |
| 2017-04-10 | $22.90 | $27.98 | 29,500 | — | — |
| 2017-04-07 | $22.80 | $27.86 | 17,900 | — | — |
| 2017-04-06 | $22.55 | $27.55 | 23,900 | — | — |
| 2017-04-05 | $22.05 | $26.94 | 34,700 | — | — |
| 2017-04-04 | $23.05 | $28.16 | 31,600 | — | — |
| 2017-04-03 | $23.80 | $29.08 | 61,400 | — | — |
| 2017-03-31 | $25.55 | $31.22 | 121,100 | — | — |
| 2017-03-30 | $23.25 | $28.41 | 34,000 | — | — |
| 2017-03-29 | $22.95 | $28.04 | 35,500 | — | — |
| 2017-03-28 | $22.80 | $27.86 | 19,300 | — | — |
| 2017-03-27 | $22.70 | $27.73 | 38,800 | — | — |
| 2017-03-24 | $22.25 | $27.18 | 29,100 | — | — |
| 2017-03-23 | $22.70 | $27.73 | 39,100 | — | — |
| 2017-03-22 | $22.65 | $27.67 | 32,200 | — | — |
| 2017-03-21 | $23.15 | $28.28 | 44,000 | — | — |
| 2017-03-20 | $24.20 | $29.57 | 40,500 | — | — |
| 2017-03-17 | $25.20 | $30.79 | 83,400 | — | — |
| 2017-03-16 | $24.90 | $30.42 | 31,700 | — | — |
| 2017-03-15 | $25.30 | $30.91 | 23,200 | — | — |
| 2017-03-14 | $25.40 | $31.03 | 29,900 | — | — |
| 2017-03-13 | $25.45 | $31.09 | 33,600 | — | — |
| 2017-03-10 | $25.20 | $30.79 | 35,900 | — | — |
| 2017-03-09 | $25.35 | $30.97 | 16,700 | — | — |
| 2017-03-08 | $25.80 | $31.52 | 25,100 | — | — |
| 2017-03-07 | $26.20 | $32.01 | 31,800 | — | — |
| 2017-03-06 | $26.00 | $31.77 | 30,800 | — | — |
| 2017-03-03 | $26.95 | $32.93 | 31,100 | — | — |
| 2017-03-02 | $27.20 | $33.23 | 38,300 | — | — |
| 2017-03-01 | $27.10 | $33.11 | 49,800 | — | — |
| 2017-02-28 | $26.10 | $31.89 | 53,200 | — | — |
| 2017-02-27 | $27.05 | $33.05 | 43,400 | — | — |
| 2017-02-24 | $27.05 | $33.05 | 37,400 | — | — |
| 2017-02-23 | $27.90 | $34.09 | 32,400 | — | — |
| 2017-02-22 | $28.25 | $34.51 | 38,300 | — | — |
| 2017-02-21 | $28.90 | $35.31 | 46,400 | — | — |
| 2017-02-17 | $29.90 | $36.53 | 72,100 | — | — |
| 2017-02-16 | $31.70 | $38.73 | 26,700 | — | — |
| 2017-02-15 | $31.20 | $38.12 | 24,600 | — | — |
| 2017-02-14 | $30.80 | $37.63 | 36,500 | — | — |
| 2017-02-13 | $30.40 | $37.14 | 16,800 | — | — |
| 2017-02-10 | $30.75 | $37.57 | 16,600 | — | — |
| 2017-02-09 | $30.75 | $37.57 | 18,500 | — | — |
| 2017-02-08 | $29.60 | $36.16 | 15,200 | — | — |
| 2017-02-07 | $30.05 | $36.71 | 13,200 | — | — |
| 2017-02-06 | $30.65 | $37.45 | 28,900 | — | — |
| 2017-02-03 | $30.95 | $37.81 | 51,000 | — | — |
| 2017-02-02 | $29.80 | $36.41 | 36,800 | — | — |
| 2017-02-01 | $30.85 | $37.69 | 48,000 | — | — |
| 2017-01-31 | $31.80 | $38.85 | 23,300 | — | — |
| 2017-01-30 | $31.10 | $38.00 | 33,900 | — | — |
| 2017-01-27 | $32.45 | $39.65 | 29,100 | — | — |
| 2017-01-26 | $32.45 | $39.65 | 26,000 | — | — |
| 2017-01-25 | $32.70 | $39.95 | 16,600 | — | — |
| 2017-01-24 | $32.65 | $39.89 | 25,800 | — | — |
| 2017-01-23 | $31.45 | $38.42 | 12,000 | — | — |
| 2017-01-20 | $31.80 | $38.85 | 18,100 | — | — |
| 2017-01-19 | $31.60 | $38.61 | 29,200 | — | — |
| 2017-01-18 | $31.30 | $38.24 | 20,300 | — | — |
| 2017-01-17 | $30.75 | $37.57 | 45,400 | — | — |
| 2017-01-13 | $32.25 | $39.40 | 22,300 | — | — |
| 2017-01-12 | $32.05 | $39.16 | 19,900 | — | — |
| 2017-01-11 | $32.40 | $39.58 | 34,400 | — | — |
| 2017-01-10 | $32.15 | $39.19 | 27,700 | — | — |
| 2017-01-09 | $32.40 | $39.50 | 42,100 | — | — |
| 2017-01-06 | $32.70 | $39.86 | 24,400 | — | — |
| 2017-01-05 | $32.85 | $40.05 | 34,900 | — | — |
| 2017-01-04 | $32.95 | $40.17 | 48,400 | — | — |
| 2017-01-03 | $32.20 | $39.25 | 53,300 | — | — |