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
- 1994-04-18 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 | $26.56 | $42.95 | 28,700 | — | — |
| 2017-12-28 | $27.20 | $43.99 | 32,400 | — | — |
| 2017-12-27 | $26.49 | $42.84 | 163,700 | — | — |
| 2017-12-26 | $26.51 | $42.87 | 40,900 | — | — |
| 2017-12-22 | $27.38 | $44.28 | 27,600 | — | — |
| 2017-12-21 | $27.73 | $44.85 | 60,400 | — | — |
| 2017-12-20 | $27.09 | $43.81 | 182,700 | — | — |
| 2017-12-19 | $26.95 | $43.59 | 48,100 | — | — |
| 2017-12-18 | $27.13 | $43.88 | 93,900 | — | — |
| 2017-12-15 | $26.52 | $42.89 | 149,300 | — | — |
| 2017-12-14 | $26.12 | $42.24 | 36,100 | — | — |
| 2017-12-13 | $26.56 | $42.95 | 27,900 | — | — |
| 2017-12-12 | $26.59 | $43.00 | 19,900 | — | — |
| 2017-12-11 | $26.42 | $42.73 | 24,500 | — | — |
| 2017-12-08 | $26.59 | $43.00 | 22,200 | — | — |
| 2017-12-07 | $26.84 | $43.41 | 25,400 | — | — |
| 2017-12-06 | $26.88 | $43.47 | 32,100 | — | — |
| 2017-12-05 | $27.27 | $44.10 | 90,200 | — | — |
| 2017-12-04 | $28.05 | $45.36 | 32,400 | — | — |
| 2017-12-01 | $27.91 | $45.14 | 35,300 | — | — |
| 2017-11-30 | $27.96 | $45.22 | 97,000 | — | — |
| 2017-11-29 | $28.49 | $46.08 | 93,000 | — | — |
| 2017-11-28 | $27.22 | $44.02 | 20,500 | — | — |
| 2017-11-27 | $26.20 | $42.37 | 15,500 | — | — |
| 2017-11-24 | $25.82 | $41.76 | 6,500 | — | — |
| 2017-11-22 | $26.20 | $42.37 | 23,300 | — | — |
| 2017-11-21 | $26.48 | $42.83 | 31,400 | — | — |
| 2017-11-20 | $26.20 | $42.37 | 15,600 | — | — |
| 2017-11-17 | $25.99 | $42.03 | 26,800 | — | — |
| 2017-11-16 | $25.68 | $41.53 | 16,100 | — | — |
| 2017-11-15 | $25.53 | $41.29 | 22,000 | — | — |
| 2017-11-14 | $25.64 | $41.47 | 17,400 | — | — |
| 2017-11-13 | $25.40 | $41.08 | 21,500 | — | — |
| 2017-11-10 | $25.20 | $40.76 | 45,300 | — | — |
| 2017-11-09 | $25.19 | $40.74 | 41,700 | — | — |
| 2017-11-08 | $24.77 | $40.06 | 34,500 | — | — |
| 2017-11-07 | $25.28 | $40.88 | 60,000 | — | — |
| 2017-11-06 | $26.21 | $42.39 | 11,700 | — | — |
| 2017-11-03 | $26.58 | $42.99 | 18,900 | — | — |
| 2017-11-02 | $26.81 | $43.36 | 16,100 | — | — |
| 2017-11-01 | $26.14 | $42.28 | 23,000 | — | — |
| 2017-10-31 | $26.46 | $42.57 | 28,800 | — | — |
| 2017-10-30 | $26.37 | $42.42 | 23,500 | — | — |
| 2017-10-27 | $27.20 | $43.76 | 20,300 | — | — |
| 2017-10-26 | $26.91 | $43.29 | 10,500 | — | — |
| 2017-10-25 | $27.12 | $43.63 | 39,200 | — | — |
| 2017-10-24 | $27.55 | $44.32 | 40,700 | — | — |
| 2017-10-23 | $27.29 | $43.90 | 11,400 | — | — |
| 2017-10-20 | $27.65 | $44.48 | 30,000 | — | — |
| 2017-10-19 | $27.71 | $44.58 | 27,800 | — | — |
| 2017-10-18 | $27.60 | $44.40 | 14,300 | — | — |
| 2017-10-17 | $27.34 | $43.98 | 12,000 | — | — |
| 2017-10-16 | $27.63 | $44.45 | 30,300 | — | — |
| 2017-10-13 | $27.06 | $43.53 | 21,300 | — | — |
| 2017-10-12 | $27.01 | $43.45 | 23,000 | — | — |
| 2017-10-11 | $27.28 | $43.89 | 21,900 | — | — |
| 2017-10-10 | $27.87 | $44.83 | 25,700 | — | — |
| 2017-10-09 | $27.34 | $43.98 | 20,100 | — | — |
| 2017-10-06 | $26.97 | $43.39 | 24,900 | — | — |
| 2017-10-05 | $26.89 | $43.26 | 20,300 | — | — |
| 2017-10-04 | $26.82 | $43.15 | 18,600 | — | — |
| 2017-10-03 | $27.33 | $43.97 | 25,900 | — | — |
| 2017-10-02 | $27.10 | $43.60 | 39,800 | — | — |
| 2017-09-29 | $27.15 | $43.68 | 22,000 | — | — |
| 2017-09-28 | $27.45 | $44.16 | 23,500 | — | — |
| 2017-09-27 | $27.24 | $43.82 | 46,700 | — | — |
| 2017-09-26 | $26.53 | $42.68 | 48,400 | — | — |
| 2017-09-25 | $26.05 | $41.91 | 38,900 | — | — |
| 2017-09-22 | $25.76 | $41.44 | 59,900 | — | — |
| 2017-09-21 | $25.86 | $41.60 | 25,600 | — | — |
| 2017-09-20 | $25.57 | $41.13 | 36,700 | — | — |
| 2017-09-19 | $25.45 | $40.94 | 28,900 | — | — |
| 2017-09-18 | $25.28 | $40.67 | 23,300 | — | — |
| 2017-09-15 | $24.80 | $39.90 | 48,500 | — | — |
| 2017-09-14 | $24.86 | $39.99 | 38,700 | — | — |
| 2017-09-13 | $25.04 | $40.28 | 30,400 | — | — |
| 2017-09-12 | $25.08 | $40.35 | 28,000 | — | — |
| 2017-09-11 | $25.03 | $40.27 | 15,400 | — | — |
| 2017-09-08 | $24.74 | $39.80 | 21,000 | — | — |
| 2017-09-07 | $24.66 | $39.67 | 29,300 | — | — |
| 2017-09-06 | $24.97 | $40.17 | 11,000 | — | — |
| 2017-09-05 | $24.76 | $39.83 | 27,200 | — | — |
| 2017-09-01 | $25.38 | $40.83 | 29,400 | — | — |
| 2017-08-31 | $25.31 | $40.72 | 20,400 | — | — |
| 2017-08-30 | $25.06 | $40.31 | 26,100 | — | — |
| 2017-08-29 | $25.08 | $40.35 | 14,500 | — | — |
| 2017-08-28 | $25.21 | $40.56 | 12,200 | — | — |
| 2017-08-25 | $25.64 | $41.25 | 14,200 | — | — |
| 2017-08-24 | $25.37 | $40.81 | 8,700 | — | — |
| 2017-08-23 | $25.28 | $40.67 | 17,900 | — | — |
| 2017-08-22 | $25.36 | $40.80 | 10,700 | — | — |
| 2017-08-21 | $24.97 | $40.17 | 18,100 | — | — |
| 2017-08-18 | $25.39 | $40.85 | 38,600 | — | — |
| 2017-08-17 | $25.40 | $40.86 | 44,800 | — | — |
| 2017-08-16 | $25.63 | $41.23 | 28,100 | — | — |
| 2017-08-15 | $26.13 | $42.04 | 32,600 | — | — |
| 2017-08-14 | $26.23 | $42.20 | 35,300 | — | — |
| 2017-08-11 | $25.04 | $40.28 | 36,600 | — | — |
| 2017-08-10 | $25.62 | $41.22 | 32,600 | — | — |
| 2017-08-09 | $26.20 | $42.15 | 22,200 | — | — |
| 2017-08-08 | $26.52 | $42.66 | 44,300 | — | — |
| 2017-08-07 | $26.83 | $43.16 | 19,400 | — | — |
| 2017-08-04 | $27.22 | $43.79 | 23,200 | — | — |
| 2017-08-03 | $27.16 | $43.69 | 40,300 | — | — |
| 2017-08-02 | $27.50 | $44.24 | 39,200 | — | — |
| 2017-08-01 | $27.95 | $44.96 | 42,000 | — | — |
| 2017-07-31 | $27.40 | $43.85 | 67,900 | — | — |
| 2017-07-28 | $26.65 | $42.65 | 42,000 | — | — |
| 2017-07-27 | $26.85 | $42.97 | 16,000 | — | — |
| 2017-07-26 | $26.71 | $42.75 | 29,400 | — | — |
| 2017-07-25 | $26.45 | $42.33 | 87,500 | — | — |
| 2017-07-24 | $24.15 | $38.65 | 27,900 | — | — |
| 2017-07-21 | $23.81 | $38.11 | 54,300 | — | — |
| 2017-07-20 | $24.09 | $38.56 | 14,000 | — | — |
| 2017-07-19 | $24.19 | $38.72 | 18,000 | — | — |
| 2017-07-18 | $23.99 | $38.40 | 14,500 | — | — |
| 2017-07-17 | $23.51 | $37.63 | 41,600 | — | — |
| 2017-07-14 | $23.75 | $38.01 | 36,100 | — | — |
| 2017-07-13 | $24.02 | $38.44 | 16,700 | — | — |
| 2017-07-12 | $24.31 | $38.91 | 13,500 | — | — |
| 2017-07-11 | $24.01 | $38.43 | 12,900 | — | — |
| 2017-07-10 | $24.30 | $38.89 | 11,900 | — | — |
| 2017-07-07 | $24.68 | $39.50 | 29,500 | — | — |
| 2017-07-06 | $24.67 | $39.48 | 63,900 | — | — |
| 2017-07-05 | $24.87 | $39.80 | 35,200 | — | — |
| 2017-07-03 | $25.22 | $40.36 | 10,400 | — | — |
| 2017-06-30 | $24.55 | $39.29 | 27,400 | — | — |
| 2017-06-29 | $24.65 | $39.45 | 35,500 | — | — |
| 2017-06-28 | $24.23 | $38.78 | 35,900 | — | — |
| 2017-06-27 | $23.65 | $37.85 | 59,900 | — | — |
| 2017-06-26 | $23.87 | $38.20 | 60,900 | — | — |
| 2017-06-23 | $23.99 | $38.40 | 100,000 | — | — |
| 2017-06-22 | $24.58 | $39.34 | 12,500 | — | — |
| 2017-06-21 | $24.39 | $39.04 | 16,000 | — | — |
| 2017-06-20 | $24.69 | $39.52 | 15,500 | — | — |
| 2017-06-19 | $25.14 | $40.24 | 18,000 | — | — |
| 2017-06-16 | $25.50 | $40.81 | 67,100 | — | — |
| 2017-06-15 | $26.06 | $41.71 | 12,700 | — | — |
| 2017-06-14 | $26.24 | $42.00 | 22,700 | — | — |
| 2017-06-13 | $26.26 | $42.03 | 13,300 | — | — |
| 2017-06-12 | $25.97 | $41.56 | 27,700 | — | — |
| 2017-06-09 | $26.25 | $42.01 | 25,100 | — | — |
| 2017-06-08 | $25.28 | $40.46 | 19,200 | — | — |
| 2017-06-07 | $24.53 | $39.26 | 11,700 | — | — |
| 2017-06-06 | $24.01 | $38.43 | 20,800 | — | — |
| 2017-06-05 | $24.06 | $38.51 | 15,900 | — | — |
| 2017-06-02 | $24.68 | $39.50 | 21,200 | — | — |
| 2017-06-01 | $24.32 | $38.92 | 26,800 | — | — |
| 2017-05-31 | $24.03 | $38.46 | 21,300 | — | — |
| 2017-05-30 | $24.32 | $38.92 | 23,500 | — | — |
| 2017-05-26 | $25.17 | $40.28 | 13,900 | — | — |
| 2017-05-25 | $25.26 | $40.43 | 16,200 | — | — |
| 2017-05-24 | $25.28 | $40.46 | 18,100 | — | — |
| 2017-05-23 | $25.70 | $41.13 | 36,100 | — | — |
| 2017-05-22 | $24.18 | $38.70 | 18,400 | — | — |
| 2017-05-19 | $24.09 | $38.56 | 22,500 | — | — |
| 2017-05-18 | $24.59 | $39.36 | 16,900 | — | — |
| 2017-05-17 | $24.49 | $39.20 | 27,100 | — | — |
| 2017-05-16 | $25.40 | $40.65 | 18,500 | — | — |
| 2017-05-15 | $25.27 | $40.44 | 26,000 | — | — |
| 2017-05-12 | $24.76 | $39.63 | 22,800 | — | — |
| 2017-05-11 | $25.00 | $40.01 | 16,900 | — | — |
| 2017-05-10 | $25.65 | $41.05 | 35,800 | — | — |
| 2017-05-09 | $25.88 | $41.42 | 40,300 | — | — |
| 2017-05-08 | $25.93 | $41.50 | 38,000 | — | — |
| 2017-05-05 | $25.49 | $40.80 | 24,500 | — | — |
| 2017-05-04 | $25.36 | $40.59 | 34,500 | — | — |
| 2017-05-03 | $25.49 | $40.80 | 55,500 | — | — |
| 2017-05-02 | $25.28 | $40.46 | 49,700 | — | — |
| 2017-05-01 | $25.36 | $40.36 | 81,500 | — | — |
| 2017-04-28 | $25.07 | $39.90 | 81,400 | — | — |
| 2017-04-27 | $26.32 | $41.89 | 58,300 | — | — |
| 2017-04-26 | $26.75 | $42.58 | 81,100 | — | — |
| 2017-04-25 | $26.58 | $42.31 | 34,700 | — | — |
| 2017-04-24 | $26.69 | $42.48 | 41,800 | — | — |
| 2017-04-21 | $27.22 | $43.32 | 24,300 | — | — |
| 2017-04-20 | $27.13 | $43.18 | 20,000 | — | — |
| 2017-04-19 | $26.32 | $41.89 | 47,000 | — | — |
| 2017-04-18 | $26.24 | $41.77 | 40,500 | — | — |
| 2017-04-17 | $26.12 | $41.57 | 26,600 | — | — |
| 2017-04-13 | $26.07 | $41.49 | 22,800 | — | — |
| 2017-04-12 | $26.42 | $42.05 | 24,300 | — | — |
| 2017-04-11 | $26.68 | $42.47 | 23,700 | — | — |
| 2017-04-10 | $26.29 | $41.84 | 26,700 | — | — |
| 2017-04-07 | $26.60 | $42.34 | 18,800 | — | — |
| 2017-04-06 | $26.68 | $42.47 | 18,100 | — | — |
| 2017-04-05 | $26.48 | $42.15 | 57,000 | — | — |
| 2017-04-04 | $27.05 | $43.05 | 42,700 | — | — |
| 2017-04-03 | $27.30 | $43.45 | 83,100 | — | — |
| 2017-03-31 | $27.43 | $43.66 | 69,100 | — | — |
| 2017-03-30 | $27.31 | $43.47 | 46,600 | — | — |
| 2017-03-29 | $26.20 | $41.70 | 54,400 | — | — |
| 2017-03-28 | $26.40 | $42.02 | 42,300 | — | — |
| 2017-03-27 | $26.30 | $41.86 | 24,700 | — | — |
| 2017-03-24 | $26.30 | $41.86 | 29,500 | — | — |
| 2017-03-23 | $26.05 | $41.46 | 23,400 | — | — |
| 2017-03-22 | $25.58 | $40.71 | 112,500 | — | — |
| 2017-03-21 | $25.45 | $40.51 | 37,400 | — | — |
| 2017-03-20 | $26.79 | $42.64 | 24,700 | — | — |
| 2017-03-17 | $27.38 | $43.58 | 86,500 | — | — |
| 2017-03-16 | $27.46 | $43.71 | 68,600 | — | — |
| 2017-03-15 | $27.47 | $43.72 | 98,500 | — | — |
| 2017-03-14 | $27.22 | $43.32 | 22,500 | — | — |
| 2017-03-13 | $27.41 | $43.63 | 30,600 | — | — |
| 2017-03-10 | $27.50 | $43.77 | 44,900 | — | — |
| 2017-03-09 | $27.56 | $43.87 | 42,500 | — | — |
| 2017-03-08 | $27.70 | $44.09 | 77,600 | — | — |
| 2017-03-07 | $28.21 | $44.90 | 37,800 | — | — |
| 2017-03-06 | $27.91 | $44.42 | 70,300 | — | — |
| 2017-03-03 | $28.06 | $44.66 | 110,400 | — | — |
| 2017-03-02 | $28.04 | $44.63 | 98,400 | — | — |
| 2017-03-01 | $28.72 | $45.71 | 61,600 | — | — |
| 2017-02-28 | $28.64 | $45.59 | 52,100 | — | — |
| 2017-02-27 | $28.67 | $45.63 | 20,600 | — | — |
| 2017-02-24 | $28.72 | $45.71 | 43,000 | — | — |
| 2017-02-23 | $28.69 | $45.66 | 29,500 | — | — |
| 2017-02-22 | $28.45 | $45.28 | 99,800 | — | — |
| 2017-02-21 | $28.65 | $45.60 | 22,800 | — | — |
| 2017-02-17 | $28.48 | $45.33 | 46,600 | — | — |
| 2017-02-16 | $28.21 | $44.90 | 27,600 | — | — |
| 2017-02-15 | $28.02 | $44.60 | 40,200 | — | — |
| 2017-02-14 | $27.97 | $44.52 | 56,800 | — | — |
| 2017-02-13 | $28.01 | $44.58 | 72,100 | — | — |
| 2017-02-10 | $27.25 | $43.37 | 37,400 | — | — |
| 2017-02-09 | $27.25 | $43.37 | 47,700 | — | — |
| 2017-02-08 | $27.01 | $42.99 | 66,500 | — | — |
| 2017-02-07 | $26.99 | $42.96 | 43,500 | — | — |
| 2017-02-06 | $26.90 | $42.82 | 52,300 | — | — |
| 2017-02-03 | $26.83 | $42.70 | 27,800 | — | — |
| 2017-02-02 | $26.32 | $41.89 | 25,200 | — | — |
| 2017-02-01 | $26.63 | $42.39 | 37,900 | — | — |
| 2017-01-31 | $26.76 | $42.59 | 67,500 | — | — |
| 2017-01-30 | $27.00 | $42.75 | 64,000 | — | — |
| 2017-01-27 | $27.98 | $44.30 | 50,700 | — | — |
| 2017-01-26 | $28.06 | $44.43 | 38,300 | — | — |
| 2017-01-25 | $28.29 | $44.79 | 50,600 | — | — |
| 2017-01-24 | $28.45 | $45.05 | 54,000 | — | — |
| 2017-01-23 | $28.15 | $44.57 | 66,600 | — | — |
| 2017-01-20 | $27.09 | $42.89 | 71,200 | — | — |
| 2017-01-19 | $26.41 | $41.82 | 23,100 | — | — |
| 2017-01-18 | $26.61 | $42.13 | 33,800 | — | — |
| 2017-01-17 | $26.41 | $41.82 | 58,500 | — | — |
| 2017-01-13 | $26.79 | $42.42 | 28,400 | — | — |
| 2017-01-12 | $26.45 | $41.88 | 44,100 | — | — |
| 2017-01-11 | $26.25 | $41.56 | 63,000 | — | — |
| 2017-01-10 | $25.94 | $41.07 | 57,200 | — | — |
| 2017-01-09 | $26.01 | $41.18 | 34,700 | — | — |
| 2017-01-06 | $26.29 | $41.63 | 57,100 | — | — |
| 2017-01-05 | $26.18 | $41.45 | 70,000 | — | — |
| 2017-01-04 | $26.30 | $41.64 | 28,100 | — | — |
| 2017-01-03 | $26.47 | $41.91 | 64,300 | — | — |