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
- 1996-08-09 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 | $25.71 | $27.21 | 56,900 | — | — |
| 2017-12-28 | $26.08 | $27.60 | 61,300 | — | — |
| 2017-12-27 | $25.68 | $27.17 | 44,900 | — | — |
| 2017-12-26 | $25.65 | $27.14 | 39,900 | — | — |
| 2017-12-22 | $25.75 | $27.25 | 81,200 | — | — |
| 2017-12-21 | $25.90 | $27.41 | 91,300 | — | — |
| 2017-12-20 | $26.01 | $27.52 | 75,200 | — | — |
| 2017-12-19 | $26.27 | $27.80 | 125,400 | — | — |
| 2017-12-18 | $26.23 | $27.76 | 107,200 | — | — |
| 2017-12-15 | $26.21 | $27.74 | 199,800 | — | — |
| 2017-12-14 | $25.84 | $27.34 | 58,300 | — | — |
| 2017-12-13 | $26.30 | $27.83 | 70,700 | — | — |
| 2017-12-12 | $26.33 | $27.86 | 78,500 | — | — |
| 2017-12-11 | $26.34 | $27.87 | 80,200 | — | — |
| 2017-12-08 | $26.63 | $28.18 | 535,800 | — | — |
| 2017-12-07 | $26.52 | $28.06 | 82,900 | — | — |
| 2017-12-06 | $26.49 | $28.03 | 100,400 | — | — |
| 2017-12-05 | $26.12 | $27.64 | 78,700 | — | — |
| 2017-12-04 | $25.92 | $27.43 | 66,400 | — | — |
| 2017-12-01 | $25.67 | $27.16 | 87,800 | — | — |
| 2017-11-30 | $25.62 | $27.11 | 105,800 | — | — |
| 2017-11-29 | $25.79 | $27.29 | 139,900 | — | — |
| 2017-11-28 | $25.22 | $26.69 | 79,100 | — | — |
| 2017-11-27 | $24.93 | $26.38 | 68,900 | — | — |
| 2017-11-24 | $24.74 | $26.18 | 35,700 | — | — |
| 2017-11-22 | $25.01 | $26.47 | 38,800 | — | — |
| 2017-11-21 | $25.07 | $26.53 | 95,400 | — | — |
| 2017-11-20 | $24.80 | $26.24 | 61,500 | — | — |
| 2017-11-17 | $24.97 | $26.42 | 137,100 | — | — |
| 2017-11-16 | $24.68 | $26.12 | 133,900 | — | — |
| 2017-11-15 | $24.63 | $26.06 | 120,900 | — | — |
| 2017-11-14 | $24.57 | $26.00 | 52,200 | — | — |
| 2017-11-13 | $24.63 | $26.06 | 69,200 | — | — |
| 2017-11-10 | $24.89 | $26.34 | 55,100 | — | — |
| 2017-11-09 | $25.03 | $26.41 | 71,000 | — | — |
| 2017-11-08 | $25.15 | $26.53 | 62,000 | — | — |
| 2017-11-07 | $25.40 | $26.80 | 92,800 | — | — |
| 2017-11-06 | $25.70 | $27.11 | 57,600 | — | — |
| 2017-11-03 | $25.74 | $27.16 | 48,700 | — | — |
| 2017-11-02 | $25.94 | $27.37 | 77,100 | — | — |
| 2017-11-01 | $25.71 | $27.12 | 91,600 | — | — |
| 2017-10-31 | $25.90 | $27.33 | 71,600 | — | — |
| 2017-10-30 | $25.40 | $26.80 | 99,300 | — | — |
| 2017-10-27 | $25.58 | $26.99 | 97,000 | — | — |
| 2017-10-26 | $25.90 | $27.33 | 285,400 | — | — |
| 2017-10-25 | $24.01 | $25.33 | 149,900 | — | — |
| 2017-10-24 | $24.50 | $25.85 | 219,000 | — | — |
| 2017-10-23 | $24.50 | $25.85 | 126,600 | — | — |
| 2017-10-20 | $24.71 | $26.07 | 123,300 | — | — |
| 2017-10-19 | $24.99 | $26.36 | 77,600 | — | — |
| 2017-10-18 | $24.99 | $26.36 | 36,500 | — | — |
| 2017-10-17 | $25.00 | $26.38 | 97,900 | — | — |
| 2017-10-16 | $25.43 | $26.83 | 56,900 | — | — |
| 2017-10-13 | $25.32 | $26.71 | 52,500 | — | — |
| 2017-10-12 | $25.40 | $26.80 | 27,600 | — | — |
| 2017-10-11 | $25.40 | $26.80 | 33,100 | — | — |
| 2017-10-10 | $25.62 | $27.03 | 54,300 | — | — |
| 2017-10-09 | $25.37 | $26.77 | 47,600 | — | — |
| 2017-10-06 | $25.53 | $26.93 | 65,100 | — | — |
| 2017-10-05 | $25.84 | $27.26 | 154,900 | — | — |
| 2017-10-04 | $25.92 | $27.35 | 80,400 | — | — |
| 2017-10-03 | $25.93 | $27.36 | 72,400 | — | — |
| 2017-10-02 | $25.73 | $27.15 | 70,900 | — | — |
| 2017-09-29 | $25.60 | $27.01 | 60,700 | — | — |
| 2017-09-28 | $25.92 | $27.35 | 106,800 | — | — |
| 2017-09-27 | $25.74 | $27.16 | 111,100 | — | — |
| 2017-09-26 | $25.40 | $26.80 | 87,400 | — | — |
| 2017-09-25 | $25.22 | $26.61 | 198,300 | — | — |
| 2017-09-22 | $24.97 | $26.34 | 148,400 | — | — |
| 2017-09-21 | $24.90 | $26.27 | 187,400 | — | — |
| 2017-09-20 | $24.50 | $25.85 | 156,900 | — | — |
| 2017-09-19 | $24.17 | $25.50 | 123,300 | — | — |
| 2017-09-18 | $24.20 | $25.53 | 121,500 | — | — |
| 2017-09-15 | $23.92 | $25.24 | 316,100 | — | — |
| 2017-09-14 | $23.97 | $25.29 | 103,100 | — | — |
| 2017-09-13 | $24.15 | $25.48 | 125,000 | — | — |
| 2017-09-12 | $23.91 | $25.23 | 74,100 | — | — |
| 2017-09-11 | $23.50 | $24.79 | 99,500 | — | — |
| 2017-09-08 | $23.31 | $24.59 | 208,800 | — | — |
| 2017-09-07 | $23.57 | $24.87 | 177,800 | — | — |
| 2017-09-06 | $23.96 | $25.28 | 83,700 | — | — |
| 2017-09-05 | $24.21 | $25.54 | 94,300 | — | — |
| 2017-09-01 | $24.30 | $25.64 | 63,300 | — | — |
| 2017-08-31 | $24.49 | $25.84 | 223,200 | — | — |
| 2017-08-30 | $24.22 | $25.55 | 141,200 | — | — |
| 2017-08-29 | $24.27 | $25.61 | 108,000 | — | — |
| 2017-08-28 | $24.30 | $25.64 | 99,500 | — | — |
| 2017-08-25 | $24.39 | $25.73 | 99,500 | — | — |
| 2017-08-24 | $24.34 | $25.68 | 131,300 | — | — |
| 2017-08-23 | $24.28 | $25.62 | 126,800 | — | — |
| 2017-08-22 | $24.31 | $25.65 | 55,800 | — | — |
| 2017-08-21 | $24.11 | $25.44 | 43,900 | — | — |
| 2017-08-18 | $24.15 | $25.48 | 60,900 | — | — |
| 2017-08-17 | $23.92 | $25.24 | 59,400 | — | — |
| 2017-08-16 | $24.17 | $25.50 | 54,600 | — | — |
| 2017-08-15 | $24.07 | $25.39 | 116,200 | — | — |
| 2017-08-14 | $24.48 | $25.83 | 52,900 | — | — |
| 2017-08-11 | $24.22 | $25.55 | 122,500 | — | — |
| 2017-08-10 | $24.34 | $25.68 | 44,300 | — | — |
| 2017-08-09 | $24.52 | $25.82 | 78,000 | — | — |
| 2017-08-08 | $24.32 | $25.61 | 84,400 | — | — |
| 2017-08-07 | $24.24 | $25.52 | 100,900 | — | — |
| 2017-08-04 | $24.62 | $25.92 | 72,900 | — | — |
| 2017-08-03 | $24.77 | $26.08 | 61,800 | — | — |
| 2017-08-02 | $24.83 | $26.14 | 237,100 | — | — |
| 2017-08-01 | $24.71 | $26.02 | 90,500 | — | — |
| 2017-07-31 | $24.39 | $25.68 | 172,100 | — | — |
| 2017-07-28 | $24.91 | $26.23 | 455,900 | — | — |
| 2017-07-27 | $24.23 | $25.51 | 317,900 | — | — |
| 2017-07-26 | $26.49 | $27.89 | 68,000 | — | — |
| 2017-07-25 | $26.80 | $28.22 | 86,800 | — | — |
| 2017-07-24 | $26.54 | $27.94 | 303,700 | — | — |
| 2017-07-21 | $26.39 | $27.79 | 87,600 | — | — |
| 2017-07-20 | $26.35 | $27.74 | 41,200 | — | — |
| 2017-07-19 | $26.36 | $27.75 | 108,000 | — | — |
| 2017-07-18 | $26.23 | $27.62 | 127,300 | — | — |
| 2017-07-17 | $26.69 | $28.10 | 107,200 | — | — |
| 2017-07-14 | $26.70 | $28.11 | 62,100 | — | — |
| 2017-07-13 | $26.82 | $28.24 | 70,000 | — | — |
| 2017-07-12 | $26.53 | $27.93 | 68,600 | — | — |
| 2017-07-11 | $26.38 | $27.77 | 65,000 | — | — |
| 2017-07-10 | $26.43 | $27.83 | 52,600 | — | — |
| 2017-07-07 | $26.88 | $28.30 | 82,200 | — | — |
| 2017-07-06 | $26.57 | $27.97 | 85,800 | — | — |
| 2017-07-05 | $26.98 | $28.41 | 92,500 | — | — |
| 2017-07-03 | $27.22 | $28.66 | 26,400 | — | — |
| 2017-06-30 | $26.96 | $28.39 | 55,800 | — | — |
| 2017-06-29 | $26.99 | $28.42 | 53,000 | — | — |
| 2017-06-28 | $26.85 | $28.27 | 30,400 | — | — |
| 2017-06-27 | $26.79 | $28.21 | 40,900 | — | — |
| 2017-06-26 | $26.82 | $28.24 | 124,800 | — | — |
| 2017-06-23 | $26.63 | $28.04 | 185,600 | — | — |
| 2017-06-22 | $26.55 | $27.95 | 29,700 | — | — |
| 2017-06-21 | $26.56 | $27.96 | 81,900 | — | — |
| 2017-06-20 | $26.76 | $28.17 | 58,200 | — | — |
| 2017-06-19 | $26.88 | $28.30 | 83,100 | — | — |
| 2017-06-16 | $26.92 | $28.34 | 104,400 | — | — |
| 2017-06-15 | $27.00 | $28.43 | 88,600 | — | — |
| 2017-06-14 | $26.89 | $28.31 | 111,100 | — | — |
| 2017-06-13 | $26.89 | $28.31 | 126,600 | — | — |
| 2017-06-12 | $26.74 | $28.15 | 109,500 | — | — |
| 2017-06-09 | $26.56 | $27.96 | 83,300 | — | — |
| 2017-06-08 | $26.41 | $27.81 | 63,400 | — | — |
| 2017-06-07 | $26.23 | $27.62 | 52,800 | — | — |
| 2017-06-06 | $26.53 | $27.93 | 73,000 | — | — |
| 2017-06-05 | $26.73 | $28.14 | 54,200 | — | — |
| 2017-06-02 | $26.91 | $28.33 | 81,100 | — | — |
| 2017-06-01 | $26.63 | $28.04 | 64,500 | — | — |
| 2017-05-31 | $26.29 | $27.68 | 94,600 | — | — |
| 2017-05-30 | $26.32 | $27.71 | 150,900 | — | — |
| 2017-05-26 | $26.22 | $27.61 | 81,100 | — | — |
| 2017-05-25 | $26.09 | $27.47 | 50,200 | — | — |
| 2017-05-24 | $26.11 | $27.49 | 41,000 | — | — |
| 2017-05-23 | $26.13 | $27.51 | 51,000 | — | — |
| 2017-05-22 | $26.14 | $27.52 | 72,700 | — | — |
| 2017-05-19 | $26.08 | $27.46 | 112,500 | — | — |
| 2017-05-18 | $25.61 | $26.96 | 135,800 | — | — |
| 2017-05-17 | $25.56 | $26.91 | 107,200 | — | — |
| 2017-05-16 | $26.17 | $27.55 | 128,300 | — | — |
| 2017-05-15 | $26.49 | $27.89 | 107,700 | — | — |
| 2017-05-12 | $26.71 | $28.12 | 56,000 | — | — |
| 2017-05-11 | $26.97 | $28.40 | 54,300 | — | — |
| 2017-05-10 | $27.26 | $28.65 | 70,300 | — | — |
| 2017-05-09 | $27.26 | $28.65 | 73,300 | — | — |
| 2017-05-08 | $26.98 | $28.35 | 52,900 | — | — |
| 2017-05-05 | $27.25 | $28.64 | 93,200 | — | — |
| 2017-05-04 | $27.24 | $28.63 | 73,500 | — | — |
| 2017-05-03 | $27.26 | $28.65 | 113,400 | — | — |
| 2017-05-02 | $27.58 | $28.98 | 63,900 | — | — |
| 2017-05-01 | $27.32 | $28.71 | 39,600 | — | — |
| 2017-04-28 | $27.35 | $28.74 | 97,100 | — | — |
| 2017-04-27 | $27.16 | $28.54 | 227,700 | — | — |
| 2017-04-26 | $28.82 | $30.29 | 154,100 | — | — |
| 2017-04-25 | $28.58 | $30.04 | 66,400 | — | — |
| 2017-04-24 | $28.15 | $29.58 | 219,800 | — | — |
| 2017-04-21 | $27.64 | $29.05 | 69,600 | — | — |
| 2017-04-20 | $27.58 | $28.98 | 93,200 | — | — |
| 2017-04-19 | $27.41 | $28.81 | 43,600 | — | — |
| 2017-04-18 | $27.42 | $28.82 | 41,400 | — | — |
| 2017-04-17 | $27.49 | $28.89 | 56,500 | — | — |
| 2017-04-13 | $27.06 | $28.44 | 52,300 | — | — |
| 2017-04-12 | $27.30 | $28.69 | 105,400 | — | — |
| 2017-04-11 | $27.74 | $29.15 | 142,400 | — | — |
| 2017-04-10 | $27.09 | $28.47 | 78,300 | — | — |
| 2017-04-07 | $26.86 | $28.23 | 164,700 | — | — |
| 2017-04-06 | $26.32 | $27.66 | 125,800 | — | — |
| 2017-04-05 | $26.32 | $27.66 | 77,700 | — | — |
| 2017-04-04 | $26.41 | $27.76 | 74,200 | — | — |
| 2017-04-03 | $26.76 | $28.12 | 69,300 | — | — |
| 2017-03-31 | $27.12 | $28.50 | 109,400 | — | — |
| 2017-03-30 | $27.04 | $28.42 | 79,200 | — | — |
| 2017-03-29 | $27.08 | $28.46 | 77,300 | — | — |
| 2017-03-28 | $26.93 | $28.30 | 45,300 | — | — |
| 2017-03-27 | $26.60 | $27.95 | 78,400 | — | — |
| 2017-03-24 | $26.82 | $28.19 | 117,200 | — | — |
| 2017-03-23 | $27.06 | $28.44 | 144,800 | — | — |
| 2017-03-22 | $26.60 | $27.95 | 64,700 | — | — |
| 2017-03-21 | $26.54 | $27.89 | 90,200 | — | — |
| 2017-03-20 | $27.05 | $28.43 | 38,300 | — | — |
| 2017-03-17 | $27.06 | $28.44 | 92,700 | — | — |
| 2017-03-16 | $26.63 | $27.99 | 44,500 | — | — |
| 2017-03-15 | $26.62 | $27.98 | 53,300 | — | — |
| 2017-03-14 | $26.31 | $27.65 | 77,400 | — | — |
| 2017-03-13 | $26.56 | $27.91 | 43,300 | — | — |
| 2017-03-10 | $26.49 | $27.84 | 86,500 | — | — |
| 2017-03-09 | $26.32 | $27.66 | 98,900 | — | — |
| 2017-03-08 | $26.01 | $27.33 | 63,400 | — | — |
| 2017-03-07 | $25.84 | $27.16 | 45,600 | — | — |
| 2017-03-06 | $25.83 | $27.15 | 42,600 | — | — |
| 2017-03-03 | $25.78 | $27.09 | 70,400 | — | — |
| 2017-03-02 | $25.77 | $27.08 | 41,800 | — | — |
| 2017-03-01 | $25.90 | $27.22 | 55,900 | — | — |
| 2017-02-28 | $25.77 | $27.08 | 124,000 | — | — |
| 2017-02-27 | $26.41 | $27.76 | 134,900 | — | — |
| 2017-02-24 | $26.55 | $27.90 | 70,200 | — | — |
| 2017-02-23 | $26.76 | $28.12 | 43,400 | — | — |
| 2017-02-22 | $26.99 | $28.36 | 27,200 | — | — |
| 2017-02-21 | $27.26 | $28.65 | 79,000 | — | — |
| 2017-02-17 | $26.52 | $27.87 | 68,800 | — | — |
| 2017-02-16 | $26.82 | $28.19 | 401,400 | — | — |
| 2017-02-15 | $27.67 | $29.08 | 161,000 | — | — |
| 2017-02-14 | $27.50 | $28.90 | 334,900 | — | — |
| 2017-02-13 | $26.60 | $27.95 | 87,200 | — | — |
| 2017-02-10 | $26.60 | $27.95 | 43,900 | — | — |
| 2017-02-09 | $26.36 | $27.70 | 48,600 | — | — |
| 2017-02-08 | $26.40 | $27.69 | 53,200 | — | — |
| 2017-02-07 | $26.47 | $27.77 | 44,200 | — | — |
| 2017-02-06 | $26.61 | $27.91 | 97,900 | — | — |
| 2017-02-03 | $26.47 | $27.77 | 53,300 | — | — |
| 2017-02-02 | $26.01 | $27.28 | 93,800 | — | — |
| 2017-02-01 | $26.07 | $27.35 | 160,600 | — | — |
| 2017-01-31 | $25.95 | $27.22 | 221,900 | — | — |
| 2017-01-30 | $26.23 | $27.51 | 121,600 | — | — |
| 2017-01-27 | $26.52 | $27.82 | 64,800 | — | — |
| 2017-01-26 | $26.62 | $27.92 | 65,100 | — | — |
| 2017-01-25 | $26.85 | $28.16 | 29,000 | — | — |
| 2017-01-24 | $26.89 | $28.21 | 51,700 | — | — |
| 2017-01-23 | $26.60 | $27.90 | 71,600 | — | — |
| 2017-01-20 | $26.99 | $28.31 | 61,900 | — | — |
| 2017-01-19 | $26.96 | $28.28 | 62,700 | — | — |
| 2017-01-18 | $27.27 | $28.60 | 62,100 | — | — |
| 2017-01-17 | $27.29 | $28.63 | 60,900 | — | — |
| 2017-01-13 | $27.38 | $28.72 | 176,700 | — | — |
| 2017-01-12 | $27.25 | $28.58 | 63,800 | — | — |
| 2017-01-11 | $27.67 | $29.02 | 68,300 | — | — |
| 2017-01-10 | $27.51 | $28.86 | 109,600 | — | — |
| 2017-01-09 | $27.52 | $28.87 | 79,300 | — | — |
| 2017-01-06 | $28.17 | $29.55 | 129,900 | — | — |
| 2017-01-05 | $28.28 | $29.66 | 93,400 | — | — |
| 2017-01-04 | $28.50 | $29.90 | 130,100 | — | — |
| 2017-01-03 | $28.53 | $29.93 | 107,900 | — | — |