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
- 2003-09-10 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 | $24.69 | $26.68 | 617,500 | — | — |
| 2017-12-28 | $24.79 | $26.79 | 293,800 | — | — |
| 2017-12-27 | $24.65 | $26.63 | 379,600 | — | — |
| 2017-12-26 | $24.81 | $26.81 | 422,800 | — | — |
| 2017-12-22 | $24.87 | $26.87 | 559,100 | — | — |
| 2017-12-21 | $24.59 | $26.57 | 366,800 | — | — |
| 2017-12-20 | $24.48 | $26.45 | 613,100 | — | — |
| 2017-12-19 | $24.51 | $26.48 | 992,500 | — | — |
| 2017-12-18 | $24.49 | $26.46 | 813,800 | — | — |
| 2017-12-15 | $24.81 | $26.81 | 4,058,000 | — | — |
| 2017-12-14 | $24.26 | $26.21 | 1,133,600 | — | — |
| 2017-12-13 | $24.73 | $26.72 | 843,000 | — | — |
| 2017-12-12 | $25.23 | $27.26 | 941,100 | — | — |
| 2017-12-11 | $25.48 | $27.53 | 586,000 | — | — |
| 2017-12-08 | $25.41 | $27.46 | 635,900 | — | — |
| 2017-12-07 | $25.50 | $27.46 | 728,400 | — | — |
| 2017-12-06 | $25.43 | $27.38 | 654,300 | — | — |
| 2017-12-05 | $25.45 | $27.40 | 975,100 | — | — |
| 2017-12-04 | $25.40 | $27.35 | 728,000 | — | — |
| 2017-12-01 | $25.10 | $27.02 | 674,100 | — | — |
| 2017-11-30 | $25.21 | $27.14 | 827,900 | — | — |
| 2017-11-29 | $25.34 | $27.28 | 801,700 | — | — |
| 2017-11-28 | $24.60 | $26.49 | 630,700 | — | — |
| 2017-11-27 | $23.98 | $25.82 | 927,200 | — | — |
| 2017-11-24 | $24.11 | $25.96 | 288,100 | — | — |
| 2017-11-22 | $24.39 | $26.26 | 712,400 | — | — |
| 2017-11-21 | $24.34 | $26.21 | 739,000 | — | — |
| 2017-11-20 | $24.02 | $25.86 | 828,000 | — | — |
| 2017-11-17 | $23.79 | $25.61 | 507,100 | — | — |
| 2017-11-16 | $23.64 | $25.45 | 518,700 | — | — |
| 2017-11-15 | $23.55 | $25.36 | 845,800 | — | — |
| 2017-11-14 | $23.50 | $25.30 | 870,200 | — | — |
| 2017-11-13 | $23.72 | $25.54 | 855,100 | — | — |
| 2017-11-10 | $23.49 | $25.29 | 795,000 | — | — |
| 2017-11-09 | $23.71 | $25.53 | 585,400 | — | — |
| 2017-11-08 | $23.80 | $25.63 | 973,200 | — | — |
| 2017-11-07 | $23.79 | $25.61 | 829,400 | — | — |
| 2017-11-06 | $23.98 | $25.82 | 868,500 | — | — |
| 2017-11-03 | $23.90 | $25.73 | 688,500 | — | — |
| 2017-11-02 | $23.97 | $25.81 | 1,632,800 | — | — |
| 2017-11-01 | $23.92 | $25.75 | 997,700 | — | — |
| 2017-10-31 | $23.97 | $25.81 | 843,700 | — | — |
| 2017-10-30 | $24.20 | $26.06 | 912,400 | — | — |
| 2017-10-27 | $24.55 | $26.43 | 1,062,600 | — | — |
| 2017-10-26 | $24.48 | $26.36 | 2,374,400 | — | — |
| 2017-10-25 | $24.82 | $26.72 | 1,436,000 | — | — |
| 2017-10-24 | $24.70 | $26.59 | 956,200 | — | — |
| 2017-10-23 | $24.42 | $26.29 | 847,600 | — | — |
| 2017-10-20 | $24.28 | $26.14 | 925,600 | — | — |
| 2017-10-19 | $24.65 | $26.54 | 497,900 | — | — |
| 2017-10-18 | $24.54 | $26.42 | 559,600 | — | — |
| 2017-10-17 | $24.37 | $26.24 | 540,600 | — | — |
| 2017-10-16 | $24.52 | $26.40 | 697,000 | — | — |
| 2017-10-13 | $24.25 | $26.11 | 1,369,100 | — | — |
| 2017-10-12 | $24.23 | $26.09 | 514,200 | — | — |
| 2017-10-11 | $24.28 | $26.14 | 635,700 | — | — |
| 2017-10-10 | $24.24 | $26.10 | 632,600 | — | — |
| 2017-10-09 | $24.09 | $25.94 | 476,500 | — | — |
| 2017-10-06 | $24.04 | $25.88 | 870,000 | — | — |
| 2017-10-05 | $23.96 | $25.80 | 522,400 | — | — |
| 2017-10-04 | $23.72 | $25.54 | 612,600 | — | — |
| 2017-10-03 | $23.60 | $25.41 | 639,600 | — | — |
| 2017-10-02 | $23.70 | $25.52 | 784,100 | — | — |
| 2017-09-29 | $23.34 | $25.13 | 737,600 | — | — |
| 2017-09-28 | $23.67 | $25.49 | 655,700 | — | — |
| 2017-09-27 | $23.77 | $25.59 | 1,291,000 | — | — |
| 2017-09-26 | $23.08 | $24.85 | 1,155,800 | — | — |
| 2017-09-25 | $23.13 | $24.90 | 471,500 | — | — |
| 2017-09-22 | $23.08 | $24.85 | 705,700 | — | — |
| 2017-09-21 | $22.94 | $24.70 | 661,800 | — | — |
| 2017-09-20 | $23.01 | $24.77 | 1,117,400 | — | — |
| 2017-09-19 | $22.92 | $24.68 | 950,600 | — | — |
| 2017-09-18 | $22.65 | $24.39 | 1,536,700 | — | — |
| 2017-09-15 | $22.38 | $24.10 | 2,320,300 | — | — |
| 2017-09-14 | $22.14 | $23.84 | 947,800 | — | — |
| 2017-09-13 | $22.17 | $23.87 | 770,000 | — | — |
| 2017-09-12 | $22.17 | $23.87 | 934,400 | — | — |
| 2017-09-11 | $21.98 | $23.67 | 1,080,800 | — | — |
| 2017-09-08 | $21.60 | $23.26 | 1,111,800 | — | — |
| 2017-09-07 | $21.17 | $22.70 | 1,093,200 | — | — |
| 2017-09-06 | $21.74 | $23.31 | 748,300 | — | — |
| 2017-09-05 | $21.92 | $23.50 | 1,072,900 | — | — |
| 2017-09-01 | $22.64 | $24.27 | 562,700 | — | — |
| 2017-08-31 | $22.35 | $23.96 | 944,000 | — | — |
| 2017-08-30 | $22.31 | $23.92 | 494,800 | — | — |
| 2017-08-29 | $22.21 | $23.81 | 647,100 | — | — |
| 2017-08-28 | $22.33 | $23.94 | 913,300 | — | — |
| 2017-08-25 | $22.43 | $24.05 | 734,600 | — | — |
| 2017-08-24 | $22.36 | $23.97 | 875,200 | — | — |
| 2017-08-23 | $22.33 | $23.94 | 812,700 | — | — |
| 2017-08-22 | $22.34 | $23.95 | 989,700 | — | — |
| 2017-08-21 | $22.04 | $23.63 | 1,446,300 | — | — |
| 2017-08-18 | $22.31 | $23.92 | 1,984,200 | — | — |
| 2017-08-17 | $22.51 | $24.13 | 982,400 | — | — |
| 2017-08-16 | $23.09 | $24.75 | 684,100 | — | — |
| 2017-08-15 | $23.18 | $24.85 | 951,400 | — | — |
| 2017-08-14 | $23.16 | $24.83 | 1,487,200 | — | — |
| 2017-08-11 | $23.14 | $24.81 | 1,229,500 | — | — |
| 2017-08-10 | $23.53 | $25.23 | 1,413,900 | — | — |
| 2017-08-09 | $23.73 | $25.44 | 861,100 | — | — |
| 2017-08-08 | $23.70 | $25.41 | 1,316,000 | — | — |
| 2017-08-07 | $23.58 | $25.28 | 1,268,100 | — | — |
| 2017-08-04 | $23.28 | $24.96 | 1,039,100 | — | — |
| 2017-08-03 | $22.90 | $24.55 | 930,500 | — | — |
| 2017-08-02 | $22.84 | $24.49 | 950,700 | — | — |
| 2017-08-01 | $23.17 | $24.84 | 1,058,500 | — | — |
| 2017-07-31 | $22.88 | $24.53 | 673,000 | — | — |
| 2017-07-28 | $22.77 | $24.41 | 1,168,300 | — | — |
| 2017-07-27 | $22.81 | $24.45 | 2,152,900 | — | — |
| 2017-07-26 | $21.75 | $23.32 | 1,320,800 | — | — |
| 2017-07-25 | $22.27 | $23.88 | 1,600,100 | — | — |
| 2017-07-24 | $21.88 | $23.46 | 578,800 | — | — |
| 2017-07-21 | $21.84 | $23.41 | 817,100 | — | — |
| 2017-07-20 | $21.82 | $23.39 | 943,500 | — | — |
| 2017-07-19 | $21.75 | $23.32 | 1,648,300 | — | — |
| 2017-07-18 | $21.28 | $22.81 | 454,300 | — | — |
| 2017-07-17 | $21.36 | $22.90 | 919,800 | — | — |
| 2017-07-14 | $21.07 | $22.59 | 1,382,000 | — | — |
| 2017-07-13 | $21.15 | $22.68 | 1,102,600 | — | — |
| 2017-07-12 | $21.12 | $22.64 | 838,000 | — | — |
| 2017-07-11 | $20.86 | $22.36 | 857,100 | — | — |
| 2017-07-10 | $20.81 | $22.31 | 1,084,200 | — | — |
| 2017-07-07 | $20.97 | $22.48 | 718,300 | — | — |
| 2017-07-06 | $20.93 | $22.44 | 730,600 | — | — |
| 2017-07-05 | $21.00 | $22.51 | 694,700 | — | — |
| 2017-07-03 | $21.12 | $22.64 | 574,000 | — | — |
| 2017-06-30 | $20.88 | $22.39 | 1,164,300 | — | — |
| 2017-06-29 | $20.94 | $22.45 | 1,316,100 | — | — |
| 2017-06-28 | $20.64 | $22.13 | 1,000,400 | — | — |
| 2017-06-27 | $20.16 | $21.61 | 936,400 | — | — |
| 2017-06-26 | $20.04 | $21.49 | 1,309,400 | — | — |
| 2017-06-23 | $19.84 | $21.27 | 2,456,500 | — | — |
| 2017-06-22 | $19.66 | $21.08 | 1,237,500 | — | — |
| 2017-06-21 | $19.59 | $21.00 | 1,236,900 | — | — |
| 2017-06-20 | $19.97 | $21.41 | 3,065,900 | — | — |
| 2017-06-19 | $20.37 | $21.84 | 2,253,400 | — | — |
| 2017-06-16 | $20.60 | $22.09 | 2,111,300 | — | — |
| 2017-06-15 | $20.64 | $22.13 | 901,200 | — | — |
| 2017-06-14 | $20.78 | $22.28 | 997,800 | — | — |
| 2017-06-13 | $20.94 | $22.45 | 1,005,800 | — | — |
| 2017-06-12 | $20.96 | $22.47 | 1,245,700 | — | — |
| 2017-06-09 | $20.87 | $22.37 | 1,339,100 | — | — |
| 2017-06-08 | $20.44 | $21.91 | 1,518,700 | — | — |
| 2017-06-07 | $20.02 | $21.46 | 1,932,600 | — | — |
| 2017-06-06 | $19.79 | $21.12 | 1,507,200 | — | — |
| 2017-06-05 | $20.35 | $21.72 | 1,327,900 | — | — |
| 2017-06-02 | $20.94 | $22.35 | 975,100 | — | — |
| 2017-06-01 | $20.95 | $22.36 | 1,082,200 | — | — |
| 2017-05-31 | $20.49 | $21.87 | 875,800 | — | — |
| 2017-05-30 | $20.39 | $21.76 | 896,800 | — | — |
| 2017-05-26 | $20.49 | $21.87 | 712,600 | — | — |
| 2017-05-25 | $20.47 | $21.85 | 671,300 | — | — |
| 2017-05-24 | $20.43 | $21.80 | 778,300 | — | — |
| 2017-05-23 | $20.42 | $21.79 | 695,200 | — | — |
| 2017-05-22 | $20.32 | $21.69 | 1,054,300 | — | — |
| 2017-05-19 | $20.28 | $21.64 | 1,558,000 | — | — |
| 2017-05-18 | $20.14 | $21.49 | 2,073,000 | — | — |
| 2017-05-17 | $20.09 | $21.44 | 1,589,300 | — | — |
| 2017-05-16 | $21.45 | $22.89 | 715,500 | — | — |
| 2017-05-15 | $21.30 | $22.73 | 907,000 | — | — |
| 2017-05-12 | $21.08 | $22.50 | 719,100 | — | — |
| 2017-05-11 | $21.33 | $22.76 | 1,422,500 | — | — |
| 2017-05-10 | $21.17 | $22.59 | 833,400 | — | — |
| 2017-05-09 | $21.03 | $22.44 | 853,600 | — | — |
| 2017-05-08 | $21.18 | $22.60 | 712,000 | — | — |
| 2017-05-05 | $21.17 | $22.59 | 815,100 | — | — |
| 2017-05-04 | $21.39 | $22.83 | 1,306,300 | — | — |
| 2017-05-03 | $21.26 | $22.69 | 914,000 | — | — |
| 2017-05-02 | $21.48 | $22.92 | 1,088,900 | — | — |
| 2017-05-01 | $21.29 | $22.72 | 1,277,800 | — | — |
| 2017-04-28 | $21.07 | $22.49 | 1,037,100 | — | — |
| 2017-04-27 | $21.30 | $22.73 | 1,743,600 | — | — |
| 2017-04-26 | $20.60 | $21.99 | 2,480,900 | — | — |
| 2017-04-25 | $21.19 | $22.61 | 1,077,900 | — | — |
| 2017-04-24 | $21.06 | $22.48 | 1,138,500 | — | — |
| 2017-04-21 | $20.63 | $22.02 | 939,700 | — | — |
| 2017-04-20 | $20.71 | $22.10 | 1,166,800 | — | — |
| 2017-04-19 | $20.30 | $21.66 | 2,048,600 | — | — |
| 2017-04-18 | $20.28 | $21.64 | 766,600 | — | — |
| 2017-04-17 | $20.36 | $21.73 | 767,300 | — | — |
| 2017-04-13 | $20.11 | $21.46 | 840,500 | — | — |
| 2017-04-12 | $20.38 | $21.75 | 947,400 | — | — |
| 2017-04-11 | $20.92 | $22.33 | 1,096,400 | — | — |
| 2017-04-10 | $20.91 | $22.32 | 884,300 | — | — |
| 2017-04-07 | $20.93 | $22.34 | 1,725,000 | — | — |
| 2017-04-06 | $20.92 | $22.33 | 1,368,700 | — | — |
| 2017-04-05 | $20.42 | $21.79 | 1,729,200 | — | — |
| 2017-04-04 | $20.53 | $21.91 | 1,196,600 | — | — |
| 2017-04-03 | $20.43 | $21.80 | 1,541,500 | — | — |
| 2017-03-31 | $20.50 | $21.88 | 1,004,700 | — | — |
| 2017-03-30 | $20.41 | $21.78 | 1,045,400 | — | — |
| 2017-03-29 | $20.15 | $21.50 | 780,400 | — | — |
| 2017-03-28 | $20.28 | $21.64 | 1,231,700 | — | — |
| 2017-03-27 | $20.21 | $21.57 | 972,900 | — | — |
| 2017-03-24 | $20.20 | $21.56 | 800,900 | — | — |
| 2017-03-23 | $20.23 | $21.59 | 1,050,800 | — | — |
| 2017-03-22 | $20.09 | $21.44 | 1,459,400 | — | — |
| 2017-03-21 | $20.33 | $21.70 | 3,238,500 | — | — |
| 2017-03-20 | $20.76 | $22.16 | 1,972,500 | — | — |
| 2017-03-17 | $20.59 | $21.97 | 3,150,400 | — | — |
| 2017-03-16 | $20.35 | $21.72 | 1,742,300 | — | — |
| 2017-03-15 | $20.22 | $21.58 | 1,418,600 | — | — |
| 2017-03-14 | $20.30 | $21.66 | 1,176,200 | — | — |
| 2017-03-13 | $20.19 | $21.55 | 1,380,900 | — | — |
| 2017-03-10 | $20.29 | $21.65 | 1,728,600 | — | — |
| 2017-03-09 | $20.32 | $21.69 | 909,300 | — | — |
| 2017-03-08 | $20.40 | $21.77 | 1,217,700 | — | — |
| 2017-03-07 | $20.66 | $21.96 | 770,400 | — | — |
| 2017-03-06 | $20.89 | $22.21 | 737,900 | — | — |
| 2017-03-03 | $21.15 | $22.48 | 1,053,200 | — | — |
| 2017-03-02 | $21.04 | $22.37 | 754,600 | — | — |
| 2017-03-01 | $21.26 | $22.60 | 1,319,600 | — | — |
| 2017-02-28 | $20.91 | $22.23 | 1,458,700 | — | — |
| 2017-02-27 | $21.09 | $22.42 | 937,100 | — | — |
| 2017-02-24 | $20.84 | $22.16 | 711,200 | — | — |
| 2017-02-23 | $21.06 | $22.39 | 670,100 | — | — |
| 2017-02-22 | $21.09 | $22.42 | 1,024,200 | — | — |
| 2017-02-21 | $21.15 | $22.48 | 1,597,400 | — | — |
| 2017-02-17 | $20.92 | $22.24 | 1,688,000 | — | — |
| 2017-02-16 | $20.90 | $22.22 | 1,548,800 | — | — |
| 2017-02-15 | $21.26 | $22.60 | 1,013,200 | — | — |
| 2017-02-14 | $21.02 | $22.35 | 1,460,700 | — | — |
| 2017-02-13 | $20.75 | $22.06 | 1,064,100 | — | — |
| 2017-02-10 | $20.55 | $21.85 | 1,475,700 | — | — |
| 2017-02-09 | $20.14 | $21.41 | 1,583,100 | — | — |
| 2017-02-08 | $19.98 | $21.24 | 2,316,900 | — | — |
| 2017-02-07 | $19.13 | $20.34 | 1,163,900 | — | — |
| 2017-02-06 | $19.21 | $20.42 | 756,900 | — | — |
| 2017-02-03 | $19.27 | $20.49 | 789,000 | — | — |
| 2017-02-02 | $18.92 | $20.11 | 805,500 | — | — |
| 2017-02-01 | $19.13 | $20.34 | 951,700 | — | — |
| 2017-01-31 | $18.91 | $20.10 | 1,233,900 | — | — |
| 2017-01-30 | $19.26 | $20.48 | 896,100 | — | — |
| 2017-01-27 | $19.34 | $20.56 | 579,600 | — | — |
| 2017-01-26 | $19.67 | $20.91 | 928,100 | — | — |
| 2017-01-25 | $19.63 | $20.87 | 738,700 | — | — |
| 2017-01-24 | $19.33 | $20.55 | 810,100 | — | — |
| 2017-01-23 | $19.01 | $20.21 | 598,400 | — | — |
| 2017-01-20 | $19.18 | $20.39 | 978,800 | — | — |
| 2017-01-19 | $19.25 | $20.46 | 1,522,600 | — | — |
| 2017-01-18 | $19.13 | $20.34 | 831,300 | — | — |
| 2017-01-17 | $18.86 | $20.05 | 1,106,800 | — | — |
| 2017-01-13 | $19.29 | $20.51 | 1,476,100 | — | — |
| 2017-01-12 | $18.73 | $19.91 | 1,458,900 | — | — |
| 2017-01-11 | $19.25 | $20.46 | 939,400 | — | — |
| 2017-01-10 | $19.14 | $20.35 | 961,500 | — | — |
| 2017-01-09 | $18.94 | $20.14 | 800,100 | — | — |
| 2017-01-06 | $19.40 | $20.62 | 943,100 | — | — |
| 2017-01-05 | $19.19 | $20.40 | 834,600 | — | — |
| 2017-01-04 | $19.49 | $20.72 | 1,177,800 | — | — |
| 2017-01-03 | $19.25 | $20.46 | 910,200 | — | — |