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
- 1983-04-04 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 | $23.56 | $47.74 | 287,500 | — | — |
| 2017-12-28 | $23.99 | $48.61 | 208,400 | — | — |
| 2017-12-27 | $23.89 | $48.41 | 432,100 | — | — |
| 2017-12-26 | $24.05 | $48.74 | 304,100 | — | — |
| 2017-12-22 | $24.16 | $48.96 | 253,000 | — | — |
| 2017-12-21 | $24.27 | $49.18 | 295,200 | — | — |
| 2017-12-20 | $23.92 | $48.47 | 484,900 | — | — |
| 2017-12-19 | $24.14 | $48.92 | 246,700 | — | — |
| 2017-12-18 | $24.33 | $49.30 | 288,500 | — | — |
| 2017-12-15 | $23.91 | $48.45 | 1,526,100 | — | — |
| 2017-12-14 | $23.24 | $47.10 | 426,100 | — | — |
| 2017-12-13 | $23.66 | $47.95 | 239,000 | — | — |
| 2017-12-12 | $23.82 | $48.27 | 219,700 | — | — |
| 2017-12-11 | $23.74 | $48.11 | 224,800 | — | — |
| 2017-12-08 | $23.87 | $48.37 | 178,100 | — | — |
| 2017-12-07 | $24.06 | $48.76 | 182,600 | — | — |
| 2017-12-06 | $24.01 | $48.66 | 222,200 | — | — |
| 2017-12-05 | $24.11 | $48.86 | 303,600 | — | — |
| 2017-12-04 | $24.82 | $50.30 | 425,000 | — | — |
| 2017-12-01 | $24.53 | $49.71 | 407,600 | — | — |
| 2017-11-30 | $24.59 | $49.83 | 293,300 | — | — |
| 2017-11-29 | $25.14 | $50.95 | 504,800 | — | — |
| 2017-11-28 | $24.27 | $49.18 | 337,500 | — | — |
| 2017-11-27 | $23.42 | $47.46 | 199,400 | — | — |
| 2017-11-24 | $23.37 | $47.36 | 125,100 | — | — |
| 2017-11-22 | $23.53 | $47.68 | 177,800 | — | — |
| 2017-11-21 | $23.64 | $47.91 | 354,400 | — | — |
| 2017-11-20 | $23.39 | $47.40 | 179,800 | — | — |
| 2017-11-17 | $23.02 | $46.65 | 311,000 | — | — |
| 2017-11-16 | $22.90 | $46.41 | 329,900 | — | — |
| 2017-11-15 | $22.89 | $46.39 | 286,300 | — | — |
| 2017-11-14 | $22.78 | $46.16 | 349,100 | — | — |
| 2017-11-13 | $22.84 | $46.28 | 174,300 | — | — |
| 2017-11-10 | $22.52 | $45.64 | 281,700 | — | — |
| 2017-11-09 | $22.61 | $45.82 | 369,000 | — | — |
| 2017-11-08 | $22.92 | $46.45 | 421,300 | — | — |
| 2017-11-07 | $23.00 | $46.61 | 287,300 | — | — |
| 2017-11-06 | $23.81 | $48.25 | 294,000 | — | — |
| 2017-11-03 | $23.87 | $48.37 | 279,500 | — | — |
| 2017-11-02 | $23.96 | $48.55 | 267,600 | — | — |
| 2017-11-01 | $23.62 | $47.87 | 181,500 | — | — |
| 2017-10-31 | $23.86 | $48.35 | 222,100 | — | — |
| 2017-10-30 | $23.63 | $47.89 | 234,100 | — | — |
| 2017-10-27 | $24.29 | $49.22 | 270,400 | — | — |
| 2017-10-26 | $24.20 | $49.04 | 139,800 | — | — |
| 2017-10-25 | $23.91 | $48.45 | 277,700 | — | — |
| 2017-10-24 | $24.08 | $48.80 | 231,400 | — | — |
| 2017-10-23 | $23.88 | $48.39 | 324,800 | — | — |
| 2017-10-20 | $24.03 | $48.70 | 694,300 | — | — |
| 2017-10-19 | $24.10 | $48.84 | 672,500 | — | — |
| 2017-10-18 | $23.50 | $47.62 | 354,200 | — | — |
| 2017-10-17 | $23.26 | $47.14 | 643,800 | — | — |
| 2017-10-16 | $23.67 | $47.97 | 275,400 | — | — |
| 2017-10-13 | $23.49 | $47.60 | 401,400 | — | — |
| 2017-10-12 | $23.42 | $47.46 | 439,200 | — | — |
| 2017-10-11 | $23.69 | $48.01 | 173,800 | — | — |
| 2017-10-10 | $23.84 | $48.31 | 278,200 | — | — |
| 2017-10-09 | $23.68 | $47.99 | 654,900 | — | — |
| 2017-10-06 | $23.71 | $48.05 | 320,600 | — | — |
| 2017-10-05 | $23.72 | $48.07 | 390,000 | — | — |
| 2017-10-04 | $23.39 | $47.40 | 487,200 | — | — |
| 2017-10-03 | $24.19 | $49.02 | 664,200 | — | — |
| 2017-10-02 | $24.49 | $49.34 | 820,300 | — | — |
| 2017-09-29 | $24.17 | $48.70 | 727,600 | — | — |
| 2017-09-28 | $23.85 | $48.05 | 434,200 | — | — |
| 2017-09-27 | $23.57 | $47.49 | 485,800 | — | — |
| 2017-09-26 | $22.83 | $46.00 | 513,900 | — | — |
| 2017-09-25 | $22.80 | $45.94 | 388,300 | — | — |
| 2017-09-22 | $22.56 | $45.46 | 429,300 | — | — |
| 2017-09-21 | $22.31 | $44.95 | 331,300 | — | — |
| 2017-09-20 | $22.12 | $44.57 | 429,900 | — | — |
| 2017-09-19 | $21.66 | $43.64 | 317,300 | — | — |
| 2017-09-18 | $21.55 | $43.42 | 294,900 | — | — |
| 2017-09-15 | $21.21 | $42.74 | 1,329,300 | — | — |
| 2017-09-14 | $21.06 | $42.43 | 377,500 | — | — |
| 2017-09-13 | $21.29 | $42.90 | 342,600 | — | — |
| 2017-09-12 | $20.99 | $42.29 | 313,400 | — | — |
| 2017-09-11 | $20.64 | $41.59 | 285,000 | — | — |
| 2017-09-08 | $20.14 | $40.58 | 211,700 | — | — |
| 2017-09-07 | $19.89 | $40.08 | 492,300 | — | — |
| 2017-09-06 | $20.26 | $40.82 | 184,400 | — | — |
| 2017-09-05 | $20.21 | $40.72 | 276,700 | — | — |
| 2017-09-01 | $20.90 | $42.11 | 234,800 | — | — |
| 2017-08-31 | $20.70 | $41.71 | 187,900 | — | — |
| 2017-08-30 | $20.60 | $41.51 | 171,100 | — | — |
| 2017-08-29 | $20.62 | $41.55 | 239,100 | — | — |
| 2017-08-28 | $20.73 | $41.77 | 210,000 | — | — |
| 2017-08-25 | $20.80 | $41.91 | 150,200 | — | — |
| 2017-08-24 | $20.65 | $41.61 | 205,700 | — | — |
| 2017-08-23 | $20.57 | $41.45 | 157,100 | — | — |
| 2017-08-22 | $20.55 | $41.41 | 125,700 | — | — |
| 2017-08-21 | $20.35 | $41.00 | 228,300 | — | — |
| 2017-08-18 | $20.45 | $41.20 | 210,200 | — | — |
| 2017-08-17 | $20.41 | $41.12 | 374,800 | — | — |
| 2017-08-16 | $21.05 | $42.41 | 194,100 | — | — |
| 2017-08-15 | $21.10 | $42.51 | 240,800 | — | — |
| 2017-08-14 | $21.18 | $42.68 | 208,100 | — | — |
| 2017-08-11 | $20.62 | $41.55 | 212,500 | — | — |
| 2017-08-10 | $20.85 | $42.01 | 290,400 | — | — |
| 2017-08-09 | $21.27 | $42.86 | 237,200 | — | — |
| 2017-08-08 | $21.57 | $43.46 | 250,300 | — | — |
| 2017-08-07 | $21.48 | $43.28 | 220,300 | — | — |
| 2017-08-04 | $21.56 | $43.44 | 137,300 | — | — |
| 2017-08-03 | $21.37 | $43.06 | 233,900 | — | — |
| 2017-08-02 | $21.71 | $43.74 | 375,600 | — | — |
| 2017-08-01 | $21.70 | $43.72 | 222,700 | — | — |
| 2017-07-31 | $21.54 | $43.40 | 201,600 | — | — |
| 2017-07-28 | $21.47 | $43.26 | 238,900 | — | — |
| 2017-07-27 | $21.60 | $43.52 | 194,200 | — | — |
| 2017-07-26 | $21.58 | $43.48 | 233,300 | — | — |
| 2017-07-25 | $22.23 | $44.79 | 290,300 | — | — |
| 2017-07-24 | $21.71 | $43.74 | 192,000 | — | — |
| 2017-07-21 | $21.41 | $43.14 | 443,900 | — | — |
| 2017-07-20 | $21.88 | $44.09 | 353,400 | — | — |
| 2017-07-19 | $22.07 | $44.47 | 230,100 | — | — |
| 2017-07-18 | $21.96 | $44.25 | 211,800 | — | — |
| 2017-07-17 | $21.99 | $44.31 | 555,800 | — | — |
| 2017-07-14 | $22.15 | $44.63 | 295,800 | — | — |
| 2017-07-13 | $22.41 | $45.15 | 318,300 | — | — |
| 2017-07-12 | $22.60 | $45.54 | 347,700 | — | — |
| 2017-07-11 | $22.59 | $45.52 | 586,500 | — | — |
| 2017-07-10 | $22.63 | $45.60 | 432,100 | — | — |
| 2017-07-07 | $22.63 | $45.60 | 322,100 | — | — |
| 2017-07-06 | $22.37 | $45.07 | 542,200 | — | — |
| 2017-07-05 | $22.51 | $45.35 | 246,200 | — | — |
| 2017-07-03 | $22.81 | $45.96 | 173,400 | — | — |
| 2017-06-30 | $22.43 | $44.91 | 279,100 | — | — |
| 2017-06-29 | $22.65 | $45.35 | 341,200 | — | — |
| 2017-06-28 | $22.15 | $44.35 | 472,800 | — | — |
| 2017-06-27 | $21.88 | $43.81 | 384,200 | — | — |
| 2017-06-26 | $21.72 | $43.49 | 290,500 | — | — |
| 2017-06-23 | $21.56 | $43.17 | 876,200 | — | — |
| 2017-06-22 | $21.54 | $43.13 | 309,200 | — | — |
| 2017-06-21 | $21.59 | $43.23 | 271,100 | — | — |
| 2017-06-20 | $22.01 | $44.07 | 304,900 | — | — |
| 2017-06-19 | $22.25 | $44.55 | 351,600 | — | — |
| 2017-06-16 | $22.22 | $44.49 | 1,223,300 | — | — |
| 2017-06-15 | $22.31 | $44.67 | 233,400 | — | — |
| 2017-06-14 | $22.28 | $44.61 | 314,200 | — | — |
| 2017-06-13 | $22.39 | $44.83 | 213,000 | — | — |
| 2017-06-12 | $22.34 | $44.73 | 544,300 | — | — |
| 2017-06-09 | $22.47 | $44.99 | 587,500 | — | — |
| 2017-06-08 | $21.45 | $42.95 | 630,000 | — | — |
| 2017-06-07 | $20.74 | $41.53 | 642,100 | — | — |
| 2017-06-06 | $20.43 | $40.91 | 401,700 | — | — |
| 2017-06-05 | $20.57 | $41.19 | 334,900 | — | — |
| 2017-06-02 | $20.63 | $41.31 | 383,100 | — | — |
| 2017-06-01 | $20.75 | $41.55 | 301,100 | — | — |
| 2017-05-31 | $20.30 | $40.65 | 258,400 | — | — |
| 2017-05-30 | $20.35 | $40.75 | 208,700 | — | — |
| 2017-05-26 | $20.66 | $41.37 | 204,300 | — | — |
| 2017-05-25 | $20.76 | $41.57 | 252,900 | — | — |
| 2017-05-24 | $20.75 | $41.55 | 217,100 | — | — |
| 2017-05-23 | $20.86 | $41.77 | 498,100 | — | — |
| 2017-05-22 | $20.47 | $40.99 | 539,100 | — | — |
| 2017-05-19 | $20.50 | $41.05 | 778,700 | — | — |
| 2017-05-18 | $20.53 | $41.11 | 678,200 | — | — |
| 2017-05-17 | $20.57 | $41.19 | 495,900 | — | — |
| 2017-05-16 | $21.62 | $43.29 | 218,500 | — | — |
| 2017-05-15 | $21.50 | $43.05 | 322,200 | — | — |
| 2017-05-12 | $21.24 | $42.53 | 406,400 | — | — |
| 2017-05-11 | $21.34 | $42.73 | 386,400 | — | — |
| 2017-05-10 | $21.78 | $43.61 | 250,200 | — | — |
| 2017-05-09 | $21.83 | $43.71 | 287,200 | — | — |
| 2017-05-08 | $22.12 | $44.29 | 330,700 | — | — |
| 2017-05-05 | $22.01 | $44.07 | 367,700 | — | — |
| 2017-05-04 | $22.02 | $44.09 | 309,000 | — | — |
| 2017-05-03 | $21.70 | $43.45 | 373,100 | — | — |
| 2017-05-02 | $21.49 | $43.03 | 265,000 | — | — |
| 2017-05-01 | $21.71 | $43.47 | 372,500 | — | — |
| 2017-04-28 | $21.54 | $43.13 | 414,500 | — | — |
| 2017-04-27 | $22.03 | $44.11 | 418,300 | — | — |
| 2017-04-26 | $22.31 | $44.67 | 920,300 | — | — |
| 2017-04-25 | $21.80 | $43.65 | 276,200 | — | — |
| 2017-04-24 | $21.72 | $43.49 | 390,800 | — | — |
| 2017-04-21 | $21.27 | $42.59 | 364,600 | — | — |
| 2017-04-20 | $21.22 | $42.49 | 397,600 | — | — |
| 2017-04-19 | $20.75 | $41.55 | 479,100 | — | — |
| 2017-04-18 | $20.62 | $41.29 | 275,700 | — | — |
| 2017-04-17 | $20.65 | $41.35 | 385,000 | — | — |
| 2017-04-13 | $20.31 | $40.67 | 390,200 | — | — |
| 2017-04-12 | $20.81 | $41.67 | 255,100 | — | — |
| 2017-04-11 | $21.21 | $42.47 | 478,300 | — | — |
| 2017-04-10 | $20.90 | $41.85 | 452,600 | — | — |
| 2017-04-07 | $21.16 | $42.37 | 388,000 | — | — |
| 2017-04-06 | $21.21 | $42.47 | 348,400 | — | — |
| 2017-04-05 | $20.93 | $41.91 | 485,200 | — | — |
| 2017-04-04 | $21.42 | $42.89 | 373,600 | — | — |
| 2017-04-03 | $21.48 | $43.01 | 531,300 | — | — |
| 2017-03-31 | $22.09 | $43.99 | 478,500 | — | — |
| 2017-03-30 | $22.21 | $44.23 | 489,600 | — | — |
| 2017-03-29 | $21.45 | $42.72 | 262,200 | — | — |
| 2017-03-28 | $21.50 | $42.82 | 330,900 | — | — |
| 2017-03-27 | $21.11 | $42.04 | 508,000 | — | — |
| 2017-03-24 | $21.30 | $42.42 | 530,200 | — | — |
| 2017-03-23 | $21.26 | $42.34 | 361,900 | — | — |
| 2017-03-22 | $21.08 | $41.98 | 692,900 | — | — |
| 2017-03-21 | $21.49 | $42.80 | 693,200 | — | — |
| 2017-03-20 | $23.18 | $46.16 | 271,400 | — | — |
| 2017-03-17 | $23.76 | $47.32 | 1,637,000 | — | — |
| 2017-03-16 | $23.60 | $47.00 | 308,300 | — | — |
| 2017-03-15 | $23.28 | $46.36 | 584,000 | — | — |
| 2017-03-14 | $23.35 | $46.50 | 261,100 | — | — |
| 2017-03-13 | $23.32 | $46.44 | 325,600 | — | — |
| 2017-03-10 | $23.04 | $45.88 | 307,200 | — | — |
| 2017-03-09 | $23.13 | $46.06 | 232,500 | — | — |
| 2017-03-08 | $23.15 | $46.10 | 379,500 | — | — |
| 2017-03-07 | $23.40 | $46.60 | 293,000 | — | — |
| 2017-03-06 | $23.52 | $46.84 | 346,700 | — | — |
| 2017-03-03 | $23.78 | $47.36 | 470,700 | — | — |
| 2017-03-02 | $23.79 | $47.38 | 414,900 | — | — |
| 2017-03-01 | $24.56 | $48.91 | 494,600 | — | — |
| 2017-02-28 | $23.75 | $47.30 | 410,200 | — | — |
| 2017-02-27 | $23.96 | $47.71 | 463,800 | — | — |
| 2017-02-24 | $23.72 | $47.24 | 319,800 | — | — |
| 2017-02-23 | $23.82 | $47.44 | 417,600 | — | — |
| 2017-02-22 | $23.69 | $47.18 | 476,000 | — | — |
| 2017-02-21 | $23.65 | $47.10 | 301,600 | — | — |
| 2017-02-17 | $23.49 | $46.78 | 1,243,900 | — | — |
| 2017-02-16 | $23.50 | $46.80 | 268,800 | — | — |
| 2017-02-15 | $23.48 | $46.76 | 328,000 | — | — |
| 2017-02-14 | $23.40 | $46.60 | 446,500 | — | — |
| 2017-02-13 | $23.07 | $45.94 | 331,900 | — | — |
| 2017-02-10 | $22.66 | $45.13 | 237,500 | — | — |
| 2017-02-09 | $22.55 | $44.91 | 233,600 | — | — |
| 2017-02-08 | $22.11 | $44.03 | 371,700 | — | — |
| 2017-02-07 | $22.47 | $44.75 | 386,600 | — | — |
| 2017-02-06 | $22.49 | $44.79 | 281,100 | — | — |
| 2017-02-03 | $22.72 | $45.25 | 573,300 | — | — |
| 2017-02-02 | $22.03 | $43.87 | 452,900 | — | — |
| 2017-02-01 | $22.44 | $44.69 | 375,600 | — | — |
| 2017-01-31 | $22.54 | $44.89 | 389,500 | — | — |
| 2017-01-30 | $22.53 | $44.87 | 485,900 | — | — |
| 2017-01-27 | $22.87 | $45.54 | 376,400 | — | — |
| 2017-01-26 | $23.36 | $46.52 | 730,400 | — | — |
| 2017-01-25 | $23.49 | $46.78 | 768,900 | — | — |
| 2017-01-24 | $23.19 | $46.18 | 474,400 | — | — |
| 2017-01-23 | $22.66 | $45.13 | 433,200 | — | — |
| 2017-01-20 | $22.79 | $45.38 | 560,300 | — | — |
| 2017-01-19 | $22.39 | $44.59 | 472,400 | — | — |
| 2017-01-18 | $22.21 | $44.23 | 309,400 | — | — |
| 2017-01-17 | $22.03 | $43.87 | 281,200 | — | — |
| 2017-01-13 | $22.75 | $45.30 | 215,400 | — | — |
| 2017-01-12 | $22.51 | $44.83 | 288,300 | — | — |
| 2017-01-11 | $23.05 | $45.90 | 294,200 | — | — |
| 2017-01-10 | $22.81 | $45.42 | 306,700 | — | — |
| 2017-01-09 | $22.48 | $44.77 | 290,100 | — | — |
| 2017-01-06 | $22.82 | $45.44 | 242,400 | — | — |
| 2017-01-05 | $22.80 | $45.40 | 338,300 | — | — |
| 2017-01-04 | $23.40 | $46.60 | 490,300 | — | — |
| 2017-01-03 | $23.04 | $45.64 | 424,500 | — | — |