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
- 1994-04-04 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 | $25.75 | $46.99 | 87,900 | — | — |
| 2017-12-28 | $26.00 | $47.44 | 74,300 | — | — |
| 2017-12-27 | $26.05 | $47.53 | 89,800 | — | — |
| 2017-12-26 | $26.25 | $47.90 | 80,600 | — | — |
| 2017-12-22 | $26.55 | $48.45 | 97,200 | — | — |
| 2017-12-21 | $26.85 | $48.99 | 77,800 | — | — |
| 2017-12-20 | $27.05 | $49.36 | 90,000 | — | — |
| 2017-12-19 | $27.15 | $49.54 | 96,300 | — | — |
| 2017-12-18 | $27.50 | $50.18 | 97,400 | — | — |
| 2017-12-15 | $27.35 | $49.91 | 361,500 | — | — |
| 2017-12-14 | $26.35 | $48.08 | 123,500 | — | — |
| 2017-12-13 | $26.60 | $48.54 | 126,300 | — | — |
| 2017-12-12 | $26.75 | $48.81 | 97,600 | — | — |
| 2017-12-11 | $26.40 | $48.17 | 90,400 | — | — |
| 2017-12-08 | $26.80 | $48.90 | 36,500 | — | — |
| 2017-12-07 | $27.05 | $49.36 | 65,900 | — | — |
| 2017-12-06 | $27.05 | $49.36 | 69,300 | — | — |
| 2017-12-05 | $27.15 | $49.54 | 77,300 | — | — |
| 2017-12-04 | $27.70 | $50.54 | 145,900 | — | — |
| 2017-12-01 | $27.30 | $49.81 | 122,700 | — | — |
| 2017-11-30 | $27.15 | $49.54 | 144,700 | — | — |
| 2017-11-29 | $27.80 | $50.73 | 328,700 | — | — |
| 2017-11-28 | $27.15 | $49.54 | 223,800 | — | — |
| 2017-11-27 | $26.40 | $48.17 | 107,400 | — | — |
| 2017-11-24 | $26.45 | $48.26 | 37,800 | — | — |
| 2017-11-22 | $26.65 | $48.63 | 101,000 | — | — |
| 2017-11-21 | $27.05 | $49.36 | 83,100 | — | — |
| 2017-11-20 | $26.85 | $48.99 | 103,900 | — | — |
| 2017-11-17 | $26.60 | $48.54 | 60,700 | — | — |
| 2017-11-16 | $26.50 | $48.35 | 98,600 | — | — |
| 2017-11-15 | $26.35 | $48.08 | 72,400 | — | — |
| 2017-11-14 | $26.15 | $47.72 | 59,800 | — | — |
| 2017-11-13 | $26.10 | $47.63 | 97,000 | — | — |
| 2017-11-10 | $25.75 | $46.99 | 56,200 | — | — |
| 2017-11-09 | $25.90 | $47.26 | 76,600 | — | — |
| 2017-11-08 | $26.05 | $47.53 | 108,900 | — | — |
| 2017-11-07 | $26.20 | $47.81 | 86,300 | — | — |
| 2017-11-06 | $27.00 | $49.27 | 61,300 | — | — |
| 2017-11-03 | $27.10 | $49.45 | 107,000 | — | — |
| 2017-11-02 | $27.00 | $49.27 | 112,900 | — | — |
| 2017-11-01 | $26.80 | $48.90 | 105,900 | — | — |
| 2017-10-31 | $26.85 | $48.99 | 124,300 | — | — |
| 2017-10-30 | $26.45 | $48.26 | 125,700 | — | — |
| 2017-10-27 | $27.10 | $49.45 | 166,500 | — | — |
| 2017-10-26 | $26.55 | $48.45 | 265,400 | — | — |
| 2017-10-25 | $25.15 | $45.89 | 58,600 | — | — |
| 2017-10-24 | $25.25 | $46.07 | 79,300 | — | — |
| 2017-10-23 | $25.20 | $45.98 | 43,200 | — | — |
| 2017-10-20 | $25.65 | $46.80 | 55,900 | — | — |
| 2017-10-19 | $25.45 | $46.44 | 74,200 | — | — |
| 2017-10-18 | $25.30 | $46.17 | 61,100 | — | — |
| 2017-10-17 | $25.00 | $45.62 | 69,000 | — | — |
| 2017-10-16 | $25.35 | $46.26 | 140,000 | — | — |
| 2017-10-13 | $24.90 | $45.44 | 91,000 | — | — |
| 2017-10-12 | $25.20 | $45.85 | 80,400 | — | — |
| 2017-10-11 | $25.40 | $46.21 | 140,200 | — | — |
| 2017-10-10 | $25.40 | $46.21 | 118,600 | — | — |
| 2017-10-09 | $25.00 | $45.48 | 248,100 | — | — |
| 2017-10-06 | $24.80 | $45.12 | 79,800 | — | — |
| 2017-10-05 | $24.85 | $45.21 | 53,900 | — | — |
| 2017-10-04 | $24.70 | $44.94 | 113,500 | — | — |
| 2017-10-03 | $24.85 | $45.21 | 131,000 | — | — |
| 2017-10-02 | $24.85 | $45.21 | 148,800 | — | — |
| 2017-09-29 | $24.60 | $44.75 | 192,700 | — | — |
| 2017-09-28 | $24.60 | $44.75 | 470,400 | — | — |
| 2017-09-27 | $24.35 | $44.30 | 255,300 | — | — |
| 2017-09-26 | $23.80 | $43.30 | 137,600 | — | — |
| 2017-09-25 | $23.60 | $42.94 | 108,500 | — | — |
| 2017-09-22 | $23.50 | $42.75 | 251,100 | — | — |
| 2017-09-21 | $23.00 | $41.84 | 168,000 | — | — |
| 2017-09-20 | $22.75 | $41.39 | 176,600 | — | — |
| 2017-09-19 | $22.10 | $40.21 | 353,200 | — | — |
| 2017-09-18 | $22.15 | $40.30 | 174,800 | — | — |
| 2017-09-15 | $22.15 | $40.30 | 533,700 | — | — |
| 2017-09-14 | $22.45 | $40.84 | 69,600 | — | — |
| 2017-09-13 | $22.80 | $41.48 | 91,800 | — | — |
| 2017-09-12 | $22.65 | $41.21 | 89,500 | — | — |
| 2017-09-11 | $22.05 | $40.12 | 127,700 | — | — |
| 2017-09-08 | $21.35 | $38.84 | 79,700 | — | — |
| 2017-09-07 | $21.25 | $38.66 | 230,100 | — | — |
| 2017-09-06 | $22.15 | $40.30 | 93,700 | — | — |
| 2017-09-05 | $22.25 | $40.48 | 100,700 | — | — |
| 2017-09-01 | $22.90 | $41.66 | 46,700 | — | — |
| 2017-08-31 | $22.80 | $41.48 | 97,500 | — | — |
| 2017-08-30 | $22.55 | $41.02 | 64,400 | — | — |
| 2017-08-29 | $22.50 | $40.93 | 70,700 | — | — |
| 2017-08-28 | $22.70 | $41.30 | 65,700 | — | — |
| 2017-08-25 | $22.85 | $41.57 | 59,300 | — | — |
| 2017-08-24 | $22.50 | $40.93 | 60,400 | — | — |
| 2017-08-23 | $22.55 | $41.02 | 121,800 | — | — |
| 2017-08-22 | $22.25 | $40.48 | 128,200 | — | — |
| 2017-08-21 | $22.10 | $40.21 | 107,800 | — | — |
| 2017-08-18 | $22.15 | $40.30 | 134,600 | — | — |
| 2017-08-17 | $22.25 | $40.48 | 162,400 | — | — |
| 2017-08-16 | $22.85 | $41.57 | 116,800 | — | — |
| 2017-08-15 | $23.00 | $41.84 | 100,300 | — | — |
| 2017-08-14 | $23.15 | $42.12 | 126,300 | — | — |
| 2017-08-11 | $22.25 | $40.48 | 92,600 | — | — |
| 2017-08-10 | $22.50 | $40.93 | 103,100 | — | — |
| 2017-08-09 | $22.95 | $41.75 | 129,900 | — | — |
| 2017-08-08 | $22.80 | $41.48 | 108,200 | — | — |
| 2017-08-07 | $22.55 | $41.02 | 61,000 | — | — |
| 2017-08-04 | $22.70 | $41.30 | 63,500 | — | — |
| 2017-08-03 | $22.70 | $41.30 | 84,600 | — | — |
| 2017-08-02 | $22.95 | $41.75 | 125,700 | — | — |
| 2017-08-01 | $23.00 | $41.84 | 183,100 | — | — |
| 2017-07-31 | $22.50 | $40.93 | 160,700 | — | — |
| 2017-07-28 | $22.65 | $41.21 | 175,600 | — | — |
| 2017-07-27 | $23.35 | $42.48 | 209,400 | — | — |
| 2017-07-26 | $22.85 | $41.57 | 66,600 | — | — |
| 2017-07-25 | $23.15 | $42.12 | 79,300 | — | — |
| 2017-07-24 | $22.55 | $41.02 | 85,700 | — | — |
| 2017-07-21 | $22.15 | $40.30 | 116,800 | — | — |
| 2017-07-20 | $22.45 | $40.84 | 203,200 | — | — |
| 2017-07-19 | $22.40 | $40.75 | 116,800 | — | — |
| 2017-07-18 | $22.50 | $40.93 | 83,400 | — | — |
| 2017-07-17 | $22.45 | $40.84 | 80,600 | — | — |
| 2017-07-14 | $22.55 | $41.02 | 51,700 | — | — |
| 2017-07-13 | $22.85 | $41.57 | 43,800 | — | — |
| 2017-07-12 | $22.90 | $41.53 | 97,600 | — | — |
| 2017-07-11 | $22.70 | $41.16 | 139,300 | — | — |
| 2017-07-10 | $22.45 | $40.71 | 88,900 | — | — |
| 2017-07-07 | $22.95 | $41.62 | 77,100 | — | — |
| 2017-07-06 | $22.65 | $41.07 | 100,800 | — | — |
| 2017-07-05 | $23.00 | $41.71 | 94,400 | — | — |
| 2017-07-03 | $22.95 | $41.62 | 139,400 | — | — |
| 2017-06-30 | $22.55 | $40.89 | 108,700 | — | — |
| 2017-06-29 | $22.70 | $41.16 | 120,900 | — | — |
| 2017-06-28 | $22.60 | $40.98 | 171,200 | — | — |
| 2017-06-27 | $22.30 | $40.44 | 162,300 | — | — |
| 2017-06-26 | $22.35 | $40.53 | 84,500 | — | — |
| 2017-06-23 | $22.25 | $40.35 | 620,400 | — | — |
| 2017-06-22 | $22.40 | $40.62 | 93,100 | — | — |
| 2017-06-21 | $22.40 | $40.62 | 119,600 | — | — |
| 2017-06-20 | $22.80 | $41.34 | 110,400 | — | — |
| 2017-06-19 | $23.25 | $42.16 | 109,900 | — | — |
| 2017-06-16 | $23.25 | $42.16 | 202,500 | — | — |
| 2017-06-15 | $23.80 | $43.16 | 67,400 | — | — |
| 2017-06-14 | $23.90 | $43.34 | 68,900 | — | — |
| 2017-06-13 | $23.95 | $43.43 | 73,400 | — | — |
| 2017-06-12 | $24.10 | $43.70 | 157,900 | — | — |
| 2017-06-09 | $24.10 | $43.70 | 467,000 | — | — |
| 2017-06-08 | $23.55 | $42.70 | 149,600 | — | — |
| 2017-06-07 | $22.25 | $40.35 | 66,800 | — | — |
| 2017-06-06 | $21.95 | $39.80 | 106,600 | — | — |
| 2017-06-05 | $22.05 | $39.98 | 131,300 | — | — |
| 2017-06-02 | $22.45 | $40.71 | 155,700 | — | — |
| 2017-06-01 | $22.05 | $39.98 | 98,100 | — | — |
| 2017-05-31 | $21.80 | $39.53 | 164,300 | — | — |
| 2017-05-30 | $21.65 | $39.26 | 97,300 | — | — |
| 2017-05-26 | $21.90 | $39.71 | 90,800 | — | — |
| 2017-05-25 | $21.85 | $39.62 | 45,100 | — | — |
| 2017-05-24 | $21.95 | $39.80 | 192,000 | — | — |
| 2017-05-23 | $21.70 | $39.35 | 251,800 | — | — |
| 2017-05-22 | $21.55 | $39.08 | 182,700 | — | — |
| 2017-05-19 | $21.55 | $39.08 | 923,200 | — | — |
| 2017-05-18 | $21.55 | $39.08 | 150,000 | — | — |
| 2017-05-17 | $21.50 | $38.99 | 246,300 | — | — |
| 2017-05-16 | $22.30 | $40.44 | 106,900 | — | — |
| 2017-05-15 | $22.10 | $40.07 | 86,900 | — | — |
| 2017-05-12 | $21.80 | $39.53 | 312,400 | — | — |
| 2017-05-11 | $22.20 | $40.26 | 101,800 | — | — |
| 2017-05-10 | $22.55 | $40.89 | 66,600 | — | — |
| 2017-05-09 | $22.50 | $40.80 | 160,800 | — | — |
| 2017-05-08 | $22.85 | $41.43 | 156,700 | — | — |
| 2017-05-05 | $22.55 | $40.89 | 175,100 | — | — |
| 2017-05-04 | $22.55 | $40.89 | 57,500 | — | — |
| 2017-05-03 | $22.70 | $41.16 | 103,600 | — | — |
| 2017-05-02 | $22.65 | $41.07 | 188,400 | — | — |
| 2017-05-01 | $22.45 | $40.71 | 236,300 | — | — |
| 2017-04-28 | $22.20 | $40.26 | 151,400 | — | — |
| 2017-04-27 | $23.20 | $42.07 | 165,600 | — | — |
| 2017-04-26 | $24.40 | $44.25 | 91,800 | — | — |
| 2017-04-25 | $24.10 | $43.70 | 95,400 | — | — |
| 2017-04-24 | $23.90 | $43.34 | 83,300 | — | — |
| 2017-04-21 | $23.70 | $42.98 | 95,700 | — | — |
| 2017-04-20 | $23.40 | $42.43 | 118,600 | — | — |
| 2017-04-19 | $22.95 | $41.62 | 67,900 | — | — |
| 2017-04-18 | $22.80 | $41.34 | 64,900 | — | — |
| 2017-04-17 | $22.95 | $41.62 | 82,200 | — | — |
| 2017-04-13 | $22.60 | $40.98 | 88,200 | — | — |
| 2017-04-12 | $23.50 | $42.61 | 90,800 | — | — |
| 2017-04-11 | $24.05 | $43.47 | 89,400 | — | — |
| 2017-04-10 | $23.75 | $42.93 | 92,900 | — | — |
| 2017-04-07 | $23.90 | $43.20 | 208,500 | — | — |
| 2017-04-06 | $23.90 | $43.20 | 185,300 | — | — |
| 2017-04-05 | $23.55 | $42.57 | 184,200 | — | — |
| 2017-04-04 | $24.35 | $44.02 | 116,500 | — | — |
| 2017-04-03 | $24.25 | $43.84 | 169,800 | — | — |
| 2017-03-31 | $24.25 | $43.84 | 239,800 | — | — |
| 2017-03-30 | $23.95 | $43.29 | 79,300 | — | — |
| 2017-03-29 | $23.10 | $41.76 | 123,200 | — | — |
| 2017-03-28 | $23.40 | $42.30 | 124,800 | — | — |
| 2017-03-27 | $22.95 | $41.49 | 59,900 | — | — |
| 2017-03-24 | $23.00 | $41.58 | 77,700 | — | — |
| 2017-03-23 | $22.75 | $41.12 | 117,300 | — | — |
| 2017-03-22 | $22.45 | $40.58 | 147,000 | — | — |
| 2017-03-21 | $22.45 | $40.58 | 259,400 | — | — |
| 2017-03-20 | $24.20 | $43.75 | 143,900 | — | — |
| 2017-03-17 | $24.40 | $44.11 | 188,100 | — | — |
| 2017-03-16 | $24.05 | $43.47 | 76,800 | — | — |
| 2017-03-15 | $23.65 | $42.75 | 119,900 | — | — |
| 2017-03-14 | $23.60 | $42.66 | 70,600 | — | — |
| 2017-03-13 | $23.65 | $42.75 | 79,500 | — | — |
| 2017-03-10 | $23.65 | $42.75 | 71,200 | — | — |
| 2017-03-09 | $23.85 | $43.11 | 82,700 | — | — |
| 2017-03-08 | $24.10 | $43.56 | 81,900 | — | — |
| 2017-03-07 | $24.55 | $44.38 | 90,300 | — | — |
| 2017-03-06 | $24.75 | $44.74 | 39,200 | — | — |
| 2017-03-03 | $25.05 | $45.28 | 82,400 | — | — |
| 2017-03-02 | $25.10 | $45.37 | 84,100 | — | — |
| 2017-03-01 | $25.75 | $46.55 | 129,900 | — | — |
| 2017-02-28 | $25.10 | $45.37 | 103,600 | — | — |
| 2017-02-27 | $25.60 | $46.28 | 95,600 | — | — |
| 2017-02-24 | $25.60 | $46.28 | 74,600 | — | — |
| 2017-02-23 | $26.00 | $47.00 | 174,000 | — | — |
| 2017-02-22 | $25.80 | $46.64 | 817,800 | — | — |
| 2017-02-21 | $25.30 | $45.73 | 168,800 | — | — |
| 2017-02-17 | $25.35 | $45.82 | 261,300 | — | — |
| 2017-02-16 | $25.70 | $46.46 | 159,000 | — | — |
| 2017-02-15 | $25.80 | $46.64 | 204,700 | — | — |
| 2017-02-14 | $25.80 | $46.64 | 111,400 | — | — |
| 2017-02-13 | $25.10 | $45.37 | 205,700 | — | — |
| 2017-02-10 | $24.95 | $45.10 | 102,100 | — | — |
| 2017-02-09 | $24.75 | $44.74 | 86,400 | — | — |
| 2017-02-08 | $24.70 | $44.65 | 89,300 | — | — |
| 2017-02-07 | $25.00 | $45.19 | 99,300 | — | — |
| 2017-02-06 | $25.05 | $45.28 | 100,800 | — | — |
| 2017-02-03 | $25.35 | $45.82 | 107,200 | — | — |
| 2017-02-02 | $24.55 | $44.38 | 125,800 | — | — |
| 2017-02-01 | $24.80 | $44.83 | 176,500 | — | — |
| 2017-01-31 | $24.70 | $44.65 | 345,100 | — | — |
| 2017-01-30 | $25.30 | $45.73 | 138,600 | — | — |
| 2017-01-27 | $25.85 | $46.73 | 161,100 | — | — |
| 2017-01-26 | $25.85 | $46.73 | 178,300 | — | — |
| 2017-01-25 | $25.80 | $46.64 | 158,800 | — | — |
| 2017-01-24 | $25.50 | $46.10 | 116,500 | — | — |
| 2017-01-23 | $24.55 | $44.38 | 57,600 | — | — |
| 2017-01-20 | $24.45 | $44.20 | 69,800 | — | — |
| 2017-01-19 | $24.35 | $44.02 | 82,900 | — | — |
| 2017-01-18 | $24.10 | $43.56 | 85,400 | — | — |
| 2017-01-17 | $24.20 | $43.75 | 61,500 | — | — |
| 2017-01-13 | $25.25 | $45.64 | 120,500 | — | — |
| 2017-01-12 | $24.85 | $44.79 | 80,800 | — | — |
| 2017-01-11 | $25.45 | $45.87 | 103,000 | — | — |
| 2017-01-10 | $25.35 | $45.69 | 141,200 | — | — |
| 2017-01-09 | $24.55 | $44.24 | 108,200 | — | — |
| 2017-01-06 | $25.45 | $45.87 | 62,600 | — | — |
| 2017-01-05 | $25.35 | $45.69 | 56,600 | — | — |
| 2017-01-04 | $25.80 | $46.50 | 154,700 | — | — |
| 2017-01-03 | $25.85 | $46.59 | 125,600 | — | — |