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
- 1998-03-03 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 | $26.21 | $30.40 | 46,000 | — | — |
| 2017-12-28 | $26.39 | $30.61 | 26,300 | — | — |
| 2017-12-27 | $26.54 | $30.39 | 22,100 | — | — |
| 2017-12-26 | $26.53 | $30.38 | 28,500 | — | — |
| 2017-12-22 | $26.67 | $30.54 | 32,900 | — | — |
| 2017-12-21 | $26.53 | $30.38 | 29,000 | — | — |
| 2017-12-20 | $26.53 | $30.38 | 34,800 | — | — |
| 2017-12-19 | $26.78 | $30.67 | 30,400 | — | — |
| 2017-12-18 | $26.84 | $30.73 | 50,800 | — | — |
| 2017-12-15 | $26.66 | $30.53 | 90,900 | — | — |
| 2017-12-14 | $26.05 | $29.83 | 28,000 | — | — |
| 2017-12-13 | $26.29 | $30.10 | 49,200 | — | — |
| 2017-12-12 | $26.02 | $29.79 | 21,200 | — | — |
| 2017-12-11 | $26.07 | $29.85 | 82,800 | — | — |
| 2017-12-08 | $26.11 | $29.90 | 56,700 | — | — |
| 2017-12-07 | $26.65 | $30.52 | 87,300 | — | — |
| 2017-12-06 | $26.68 | $30.55 | 42,400 | — | — |
| 2017-12-05 | $26.95 | $30.86 | 38,900 | — | — |
| 2017-12-04 | $27.21 | $31.16 | 54,000 | — | — |
| 2017-12-01 | $27.05 | $30.97 | 67,400 | — | — |
| 2017-11-30 | $27.41 | $31.39 | 51,200 | — | — |
| 2017-11-29 | $27.75 | $31.78 | 27,100 | — | — |
| 2017-11-28 | $27.35 | $31.32 | 38,300 | — | — |
| 2017-11-27 | $27.04 | $30.96 | 38,100 | — | — |
| 2017-11-24 | $26.35 | $30.17 | 18,600 | — | — |
| 2017-11-22 | $26.66 | $30.53 | 33,000 | — | — |
| 2017-11-21 | $26.67 | $30.54 | 30,600 | — | — |
| 2017-11-20 | $26.51 | $30.36 | 43,200 | — | — |
| 2017-11-17 | $26.43 | $30.26 | 28,400 | — | — |
| 2017-11-16 | $26.42 | $30.25 | 29,000 | — | — |
| 2017-11-15 | $25.72 | $29.45 | 30,300 | — | — |
| 2017-11-14 | $26.08 | $29.86 | 23,600 | — | — |
| 2017-11-13 | $25.94 | $29.70 | 33,200 | — | — |
| 2017-11-10 | $25.85 | $29.60 | 30,200 | — | — |
| 2017-11-09 | $26.15 | $29.94 | 33,700 | — | — |
| 2017-11-08 | $26.24 | $30.05 | 70,300 | — | — |
| 2017-11-07 | $26.53 | $30.38 | 73,900 | — | — |
| 2017-11-06 | $26.60 | $30.46 | 45,600 | — | — |
| 2017-11-03 | $26.49 | $30.33 | 39,300 | — | — |
| 2017-11-02 | $26.60 | $30.46 | 63,200 | — | — |
| 2017-11-01 | $26.72 | $30.60 | 66,000 | — | — |
| 2017-10-31 | $27.00 | $30.92 | 57,500 | — | — |
| 2017-10-30 | $26.85 | $30.75 | 44,000 | — | — |
| 2017-10-27 | $26.85 | $30.75 | 75,200 | — | — |
| 2017-10-26 | $27.16 | $31.10 | 45,000 | — | — |
| 2017-10-25 | $26.81 | $30.70 | 56,700 | — | — |
| 2017-10-24 | $27.30 | $31.26 | 82,800 | — | — |
| 2017-10-23 | $27.65 | $31.66 | 35,800 | — | — |
| 2017-10-20 | $28.18 | $32.27 | 48,500 | — | — |
| 2017-10-19 | $27.86 | $31.90 | 36,900 | — | — |
| 2017-10-18 | $28.14 | $32.22 | 84,400 | — | — |
| 2017-10-17 | $29.23 | $33.47 | 30,300 | — | — |
| 2017-10-16 | $29.14 | $33.37 | 35,200 | — | — |
| 2017-10-13 | $28.90 | $33.09 | 39,500 | — | — |
| 2017-10-12 | $28.80 | $32.98 | 30,200 | — | — |
| 2017-10-11 | $28.54 | $32.68 | 23,200 | — | — |
| 2017-10-10 | $28.32 | $32.43 | 33,000 | — | — |
| 2017-10-09 | $28.50 | $32.63 | 24,700 | — | — |
| 2017-10-06 | $28.34 | $32.45 | 35,900 | — | — |
| 2017-10-05 | $28.42 | $32.54 | 21,700 | — | — |
| 2017-10-04 | $28.30 | $32.41 | 42,600 | — | — |
| 2017-10-03 | $28.53 | $32.67 | 36,400 | — | — |
| 2017-10-02 | $28.59 | $32.74 | 32,600 | — | — |
| 2017-09-29 | $28.19 | $32.28 | 40,300 | — | — |
| 2017-09-28 | $27.72 | $31.74 | 32,200 | — | — |
| 2017-09-27 | $27.88 | $31.92 | 60,100 | — | — |
| 2017-09-26 | $27.32 | $31.28 | 25,000 | — | — |
| 2017-09-25 | $26.56 | $30.41 | 45,500 | — | — |
| 2017-09-22 | $26.53 | $30.38 | 58,800 | — | — |
| 2017-09-21 | $25.95 | $29.71 | 59,300 | — | — |
| 2017-09-20 | $26.09 | $29.87 | 35,600 | — | — |
| 2017-09-19 | $26.30 | $30.12 | 38,000 | — | — |
| 2017-09-18 | $26.09 | $29.87 | 41,000 | — | — |
| 2017-09-15 | $26.06 | $29.84 | 63,300 | — | — |
| 2017-09-14 | $26.12 | $29.91 | 36,700 | — | — |
| 2017-09-13 | $26.08 | $29.86 | 24,700 | — | — |
| 2017-09-12 | $26.04 | $29.82 | 53,900 | — | — |
| 2017-09-11 | $25.82 | $29.57 | 99,000 | — | — |
| 2017-09-08 | $25.42 | $29.11 | 49,700 | — | — |
| 2017-09-07 | $25.68 | $29.41 | 32,500 | — | — |
| 2017-09-06 | $25.62 | $29.34 | 42,600 | — | — |
| 2017-09-05 | $25.50 | $29.20 | 68,400 | — | — |
| 2017-09-01 | $25.48 | $29.18 | 51,500 | — | — |
| 2017-08-31 | $25.51 | $29.21 | 27,400 | — | — |
| 2017-08-30 | $25.11 | $28.75 | 40,300 | — | — |
| 2017-08-29 | $25.30 | $28.97 | 46,400 | — | — |
| 2017-08-28 | $24.65 | $28.23 | 54,000 | — | — |
| 2017-08-25 | $24.60 | $28.17 | 65,000 | — | — |
| 2017-08-24 | $24.79 | $28.39 | 22,200 | — | — |
| 2017-08-23 | $24.48 | $28.03 | 49,100 | — | — |
| 2017-08-22 | $24.62 | $28.19 | 53,100 | — | — |
| 2017-08-21 | $25.05 | $28.68 | 63,700 | — | — |
| 2017-08-18 | $24.42 | $27.96 | 76,500 | — | — |
| 2017-08-17 | $24.33 | $27.86 | 100,200 | — | — |
| 2017-08-16 | $24.62 | $28.19 | 92,800 | — | — |
| 2017-08-15 | $24.95 | $28.57 | 32,100 | — | — |
| 2017-08-14 | $25.75 | $29.49 | 53,200 | — | — |
| 2017-08-11 | $25.68 | $29.41 | 40,500 | — | — |
| 2017-08-10 | $25.70 | $29.43 | 56,300 | — | — |
| 2017-08-09 | $26.43 | $30.26 | 26,400 | — | — |
| 2017-08-08 | $26.74 | $30.62 | 50,300 | — | — |
| 2017-08-07 | $26.65 | $30.52 | 73,300 | — | — |
| 2017-08-04 | $25.40 | $29.08 | 29,800 | — | — |
| 2017-08-03 | $25.57 | $29.28 | 30,600 | — | — |
| 2017-08-02 | $25.53 | $29.23 | 75,100 | — | — |
| 2017-08-01 | $26.11 | $29.90 | 171,400 | — | — |
| 2017-07-31 | $25.80 | $29.54 | 60,400 | — | — |
| 2017-07-28 | $26.05 | $29.83 | 45,500 | — | — |
| 2017-07-27 | $26.82 | $30.71 | 26,700 | — | — |
| 2017-07-26 | $27.53 | $31.52 | 23,600 | — | — |
| 2017-07-25 | $27.12 | $31.05 | 38,300 | — | — |
| 2017-07-24 | $26.82 | $30.71 | 93,500 | — | — |
| 2017-07-21 | $26.32 | $30.14 | 75,000 | — | — |
| 2017-07-20 | $26.24 | $30.05 | 16,900 | — | — |
| 2017-07-19 | $26.22 | $30.02 | 33,900 | — | — |
| 2017-07-18 | $26.21 | $30.01 | 47,300 | — | — |
| 2017-07-17 | $26.30 | $30.12 | 17,900 | — | — |
| 2017-07-14 | $26.46 | $30.30 | 27,900 | — | — |
| 2017-07-13 | $26.47 | $30.31 | 24,900 | — | — |
| 2017-07-12 | $26.47 | $30.31 | 33,800 | — | — |
| 2017-07-11 | $26.29 | $30.10 | 26,400 | — | — |
| 2017-07-10 | $26.14 | $29.93 | 29,300 | — | — |
| 2017-07-07 | $26.60 | $30.46 | 17,100 | — | — |
| 2017-07-06 | $26.36 | $30.18 | 22,900 | — | — |
| 2017-07-05 | $26.76 | $30.64 | 50,100 | — | — |
| 2017-07-03 | $26.63 | $30.49 | 24,900 | — | — |
| 2017-06-30 | $27.06 | $30.99 | 73,400 | — | — |
| 2017-06-29 | $27.00 | $30.92 | 49,600 | — | — |
| 2017-06-28 | $26.72 | $30.60 | 30,200 | — | — |
| 2017-06-27 | $26.53 | $30.38 | 31,600 | — | — |
| 2017-06-26 | $26.73 | $30.61 | 44,200 | — | — |
| 2017-06-23 | $26.74 | $30.62 | 89,000 | — | — |
| 2017-06-22 | $26.15 | $29.94 | 33,700 | — | — |
| 2017-06-21 | $25.65 | $29.37 | 36,000 | — | — |
| 2017-06-20 | $26.11 | $29.90 | 31,200 | — | — |
| 2017-06-19 | $26.15 | $29.94 | 26,000 | — | — |
| 2017-06-16 | $26.16 | $29.96 | 67,000 | — | — |
| 2017-06-15 | $26.22 | $30.02 | 46,300 | — | — |
| 2017-06-14 | $26.32 | $30.14 | 51,200 | — | — |
| 2017-06-13 | $26.27 | $30.08 | 34,600 | — | — |
| 2017-06-12 | $26.63 | $30.49 | 58,500 | — | — |
| 2017-06-09 | $26.48 | $30.32 | 45,500 | — | — |
| 2017-06-08 | $26.55 | $30.40 | 46,100 | — | — |
| 2017-06-07 | $26.22 | $30.02 | 61,900 | — | — |
| 2017-06-06 | $26.05 | $29.83 | 32,000 | — | — |
| 2017-06-05 | $26.46 | $30.30 | 40,600 | — | — |
| 2017-06-02 | $26.70 | $30.57 | 41,700 | — | — |
| 2017-06-01 | $26.80 | $30.69 | 62,300 | — | — |
| 2017-05-31 | $26.08 | $29.86 | 75,900 | — | — |
| 2017-05-30 | $26.14 | $29.93 | 33,200 | — | — |
| 2017-05-26 | $26.36 | $30.18 | 32,800 | — | — |
| 2017-05-25 | $26.44 | $30.28 | 33,200 | — | — |
| 2017-05-24 | $26.33 | $30.15 | 57,100 | — | — |
| 2017-05-23 | $25.94 | $29.70 | 87,500 | — | — |
| 2017-05-22 | $26.31 | $30.13 | 38,400 | — | — |
| 2017-05-19 | $26.51 | $30.36 | 48,100 | — | — |
| 2017-05-18 | $26.92 | $30.83 | 60,100 | — | — |
| 2017-05-17 | $27.23 | $31.18 | 60,400 | — | — |
| 2017-05-16 | $28.33 | $32.44 | 46,200 | — | — |
| 2017-05-15 | $28.42 | $32.54 | 19,200 | — | — |
| 2017-05-12 | $28.24 | $32.34 | 35,500 | — | — |
| 2017-05-11 | $28.64 | $32.79 | 36,100 | — | — |
| 2017-05-10 | $28.83 | $33.01 | 50,700 | — | — |
| 2017-05-09 | $29.22 | $33.46 | 78,000 | — | — |
| 2017-05-08 | $28.99 | $33.20 | 33,700 | — | — |
| 2017-05-05 | $28.84 | $33.02 | 47,400 | — | — |
| 2017-05-04 | $29.04 | $33.25 | 40,000 | — | — |
| 2017-05-03 | $28.56 | $32.70 | 34,700 | — | — |
| 2017-05-02 | $29.16 | $33.39 | 41,800 | — | — |
| 2017-05-01 | $29.27 | $33.52 | 63,200 | — | — |
| 2017-04-28 | $28.74 | $32.91 | 86,400 | — | — |
| 2017-04-27 | $29.20 | $33.44 | 32,800 | — | — |
| 2017-04-26 | $29.27 | $33.52 | 60,100 | — | — |
| 2017-04-25 | $29.59 | $33.88 | 74,700 | — | — |
| 2017-04-24 | $29.14 | $33.37 | 58,700 | — | — |
| 2017-04-21 | $28.31 | $32.42 | 60,200 | — | — |
| 2017-04-20 | $28.04 | $32.11 | 43,800 | — | — |
| 2017-04-19 | $27.43 | $31.41 | 36,100 | — | — |
| 2017-04-18 | $26.75 | $30.63 | 97,700 | — | — |
| 2017-04-17 | $28.40 | $32.52 | 59,300 | — | — |
| 2017-04-13 | $28.21 | $32.30 | 21,000 | — | — |
| 2017-04-12 | $28.30 | $32.41 | 25,100 | — | — |
| 2017-04-11 | $28.61 | $32.76 | 24,900 | — | — |
| 2017-04-10 | $28.68 | $32.84 | 52,700 | — | — |
| 2017-04-07 | $29.64 | $33.94 | 47,800 | — | — |
| 2017-04-06 | $29.24 | $33.48 | 57,300 | — | — |
| 2017-04-05 | $29.19 | $33.42 | 70,300 | — | — |
| 2017-04-04 | $29.10 | $33.32 | 47,800 | — | — |
| 2017-04-03 | $29.24 | $33.48 | 78,200 | — | — |
| 2017-03-31 | $29.79 | $34.11 | 98,700 | — | — |
| 2017-03-30 | $28.92 | $33.12 | 25,600 | — | — |
| 2017-03-29 | $28.47 | $32.60 | 39,500 | — | — |
| 2017-03-28 | $28.30 | $32.41 | 22,800 | — | — |
| 2017-03-27 | $28.44 | $32.57 | 32,100 | — | — |
| 2017-03-24 | $28.64 | $32.79 | 33,100 | — | — |
| 2017-03-23 | $28.72 | $32.89 | 128,400 | — | — |
| 2017-03-22 | $28.27 | $32.37 | 43,800 | — | — |
| 2017-03-21 | $28.35 | $32.46 | 88,900 | — | — |
| 2017-03-20 | $28.90 | $33.09 | 93,400 | — | — |
| 2017-03-17 | $29.27 | $33.52 | 164,800 | — | — |
| 2017-03-16 | $28.72 | $32.89 | 63,400 | — | — |
| 2017-03-15 | $28.25 | $32.35 | 61,900 | — | — |
| 2017-03-14 | $28.24 | $32.34 | 33,900 | — | — |
| 2017-03-13 | $27.90 | $31.95 | 47,100 | — | — |
| 2017-03-10 | $27.55 | $31.55 | 54,500 | — | — |
| 2017-03-09 | $27.20 | $31.15 | 29,800 | — | — |
| 2017-03-08 | $27.40 | $31.37 | 57,200 | — | — |
| 2017-03-07 | $27.01 | $30.93 | 46,400 | — | — |
| 2017-03-06 | $27.00 | $30.92 | 45,300 | — | — |
| 2017-03-03 | $27.01 | $30.93 | 31,100 | — | — |
| 2017-03-02 | $27.03 | $30.95 | 33,500 | — | — |
| 2017-03-01 | $27.22 | $31.17 | 47,400 | — | — |
| 2017-02-28 | $26.76 | $30.64 | 67,300 | — | — |
| 2017-02-27 | $26.89 | $30.79 | 45,100 | — | — |
| 2017-02-24 | $26.99 | $30.91 | 55,200 | — | — |
| 2017-02-23 | $27.06 | $30.99 | 45,700 | — | — |
| 2017-02-22 | $27.48 | $31.47 | 39,500 | — | — |
| 2017-02-21 | $27.77 | $31.80 | 47,600 | — | — |
| 2017-02-17 | $27.97 | $32.03 | 46,600 | — | — |
| 2017-02-16 | $27.76 | $31.79 | 50,000 | — | — |
| 2017-02-15 | $27.70 | $31.72 | 17,900 | — | — |
| 2017-02-14 | $27.69 | $31.71 | 43,800 | — | — |
| 2017-02-13 | $27.31 | $31.27 | 47,800 | — | — |
| 2017-02-10 | $26.73 | $30.61 | 43,600 | — | — |
| 2017-02-09 | $26.72 | $30.60 | 81,700 | — | — |
| 2017-02-08 | $26.68 | $30.55 | 45,500 | — | — |
| 2017-02-07 | $26.88 | $30.78 | 39,400 | — | — |
| 2017-02-06 | $27.35 | $31.32 | 32,500 | — | — |
| 2017-02-03 | $27.77 | $31.80 | 27,200 | — | — |
| 2017-02-02 | $27.97 | $32.03 | 39,000 | — | — |
| 2017-02-01 | $27.72 | $31.74 | 18,600 | — | — |
| 2017-01-31 | $27.28 | $31.24 | 29,500 | — | — |
| 2017-01-30 | $27.31 | $31.27 | 18,600 | — | — |
| 2017-01-27 | $27.90 | $31.95 | 25,400 | — | — |
| 2017-01-26 | $27.93 | $31.98 | 29,200 | — | — |
| 2017-01-25 | $27.52 | $31.51 | 94,500 | — | — |
| 2017-01-24 | $27.35 | $31.32 | 45,700 | — | — |
| 2017-01-23 | $27.09 | $31.02 | 27,600 | — | — |
| 2017-01-20 | $27.27 | $31.23 | 65,700 | — | — |
| 2017-01-19 | $27.08 | $31.01 | 32,000 | — | — |
| 2017-01-18 | $27.71 | $31.73 | 56,700 | — | — |
| 2017-01-17 | $27.15 | $31.09 | 26,700 | — | — |
| 2017-01-13 | $27.69 | $31.71 | 21,400 | — | — |
| 2017-01-12 | $27.33 | $31.29 | 21,600 | — | — |
| 2017-01-11 | $27.62 | $31.63 | 35,600 | — | — |
| 2017-01-10 | $27.60 | $31.60 | 24,700 | — | — |
| 2017-01-09 | $27.61 | $31.62 | 26,100 | — | — |
| 2017-01-06 | $27.74 | $31.76 | 20,700 | — | — |
| 2017-01-05 | $28.17 | $32.26 | 24,000 | — | — |
| 2017-01-04 | $28.00 | $32.06 | 21,800 | — | — |
| 2017-01-03 | $27.79 | $31.82 | 37,700 | — | — |