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
- 1994-04-05 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 | $24.00 | $51.15 | 25,400 | — | — |
| 2017-12-28 | $24.59 | $52.40 | 18,000 | — | — |
| 2017-12-27 | $24.12 | $51.40 | 14,800 | — | — |
| 2017-12-26 | $24.27 | $51.72 | 10,900 | — | — |
| 2017-12-22 | $24.56 | $52.34 | 10,600 | — | — |
| 2017-12-21 | $25.09 | $53.47 | 14,400 | — | — |
| 2017-12-20 | $24.50 | $52.21 | 25,800 | — | — |
| 2017-12-19 | $25.31 | $53.94 | 13,700 | — | — |
| 2017-12-18 | $25.38 | $54.09 | 18,100 | — | — |
| 2017-12-15 | $25.02 | $53.32 | 85,600 | — | — |
| 2017-12-14 | $24.49 | $52.19 | 11,600 | — | — |
| 2017-12-13 | $24.84 | $52.94 | 15,200 | — | — |
| 2017-12-12 | $24.87 | $53.00 | 8,400 | — | — |
| 2017-12-11 | $24.71 | $52.66 | 17,000 | — | — |
| 2017-12-08 | $24.77 | $52.79 | 18,100 | — | — |
| 2017-12-07 | $25.39 | $54.11 | 24,000 | — | — |
| 2017-12-06 | $25.50 | $54.34 | 16,500 | — | — |
| 2017-12-05 | $25.28 | $53.88 | 18,900 | — | — |
| 2017-12-04 | $25.43 | $54.19 | 23,900 | — | — |
| 2017-12-01 | $25.49 | $54.32 | 13,800 | — | — |
| 2017-11-30 | $25.64 | $54.64 | 19,000 | — | — |
| 2017-11-29 | $26.41 | $56.28 | 20,000 | — | — |
| 2017-11-28 | $25.11 | $53.51 | 11,400 | — | — |
| 2017-11-27 | $24.74 | $52.72 | 9,000 | — | — |
| 2017-11-24 | $24.40 | $52.00 | 3,900 | — | — |
| 2017-11-22 | $24.61 | $52.45 | 13,300 | — | — |
| 2017-11-21 | $24.80 | $52.85 | 17,000 | — | — |
| 2017-11-20 | $24.41 | $52.02 | 11,800 | — | — |
| 2017-11-17 | $24.36 | $51.91 | 11,200 | — | — |
| 2017-11-16 | $24.00 | $51.15 | 10,100 | — | — |
| 2017-11-15 | $23.81 | $50.74 | 13,800 | — | — |
| 2017-11-14 | $23.84 | $50.81 | 6,300 | — | — |
| 2017-11-13 | $23.65 | $50.40 | 9,900 | — | — |
| 2017-11-10 | $23.45 | $49.98 | 17,600 | — | — |
| 2017-11-09 | $23.50 | $50.08 | 13,300 | — | — |
| 2017-11-08 | $23.21 | $49.46 | 23,100 | — | — |
| 2017-11-07 | $23.28 | $49.61 | 24,400 | — | — |
| 2017-11-06 | $24.65 | $52.53 | 6,900 | — | — |
| 2017-11-03 | $24.91 | $53.09 | 30,700 | — | — |
| 2017-11-02 | $24.95 | $53.17 | 13,200 | — | — |
| 2017-11-01 | $23.92 | $50.98 | 29,200 | — | — |
| 2017-10-31 | $24.43 | $52.06 | 22,500 | — | — |
| 2017-10-30 | $24.39 | $51.98 | 26,000 | — | — |
| 2017-10-27 | $25.67 | $54.71 | 23,100 | — | — |
| 2017-10-26 | $25.62 | $54.05 | 15,900 | — | — |
| 2017-10-25 | $25.51 | $53.81 | 9,500 | — | — |
| 2017-10-24 | $25.45 | $53.69 | 16,600 | — | — |
| 2017-10-23 | $25.60 | $54.00 | 19,400 | — | — |
| 2017-10-20 | $26.19 | $55.25 | 13,100 | — | — |
| 2017-10-19 | $26.10 | $55.06 | 16,600 | — | — |
| 2017-10-18 | $26.26 | $55.40 | 25,000 | — | — |
| 2017-10-17 | $25.75 | $54.32 | 15,100 | — | — |
| 2017-10-16 | $26.44 | $55.78 | 36,100 | — | — |
| 2017-10-13 | $25.67 | $54.15 | 9,800 | — | — |
| 2017-10-12 | $25.67 | $54.15 | 10,000 | — | — |
| 2017-10-11 | $25.94 | $54.72 | 14,000 | — | — |
| 2017-10-10 | $25.86 | $54.55 | 12,800 | — | — |
| 2017-10-09 | $25.39 | $53.56 | 7,200 | — | — |
| 2017-10-06 | $25.36 | $53.50 | 11,100 | — | — |
| 2017-10-05 | $25.35 | $53.48 | 14,600 | — | — |
| 2017-10-04 | $25.11 | $52.97 | 11,800 | — | — |
| 2017-10-03 | $25.33 | $53.43 | 19,200 | — | — |
| 2017-10-02 | $25.48 | $53.75 | 39,500 | — | — |
| 2017-09-29 | $24.56 | $51.81 | 25,000 | — | — |
| 2017-09-28 | $25.25 | $53.27 | 19,400 | — | — |
| 2017-09-27 | $25.09 | $52.93 | 27,200 | — | — |
| 2017-09-26 | $24.45 | $51.58 | 12,300 | — | — |
| 2017-09-25 | $24.06 | $50.75 | 19,400 | — | — |
| 2017-09-22 | $23.88 | $50.38 | 13,000 | — | — |
| 2017-09-21 | $23.63 | $49.85 | 16,600 | — | — |
| 2017-09-20 | $23.71 | $50.02 | 24,400 | — | — |
| 2017-09-19 | $23.65 | $49.89 | 34,800 | — | — |
| 2017-09-18 | $23.65 | $49.89 | 31,600 | — | — |
| 2017-09-15 | $23.11 | $48.75 | 64,900 | — | — |
| 2017-09-14 | $22.73 | $47.95 | 20,600 | — | — |
| 2017-09-13 | $22.92 | $48.35 | 12,100 | — | — |
| 2017-09-12 | $22.93 | $48.37 | 11,700 | — | — |
| 2017-09-11 | $22.65 | $47.78 | 23,000 | — | — |
| 2017-09-08 | $22.43 | $47.32 | 17,900 | — | — |
| 2017-09-07 | $22.15 | $46.73 | 11,400 | — | — |
| 2017-09-06 | $22.29 | $47.02 | 19,200 | — | — |
| 2017-09-05 | $22.33 | $47.11 | 14,400 | — | — |
| 2017-09-01 | $22.61 | $47.70 | 13,300 | — | — |
| 2017-08-31 | $22.44 | $47.34 | 21,200 | — | — |
| 2017-08-30 | $22.34 | $47.13 | 15,800 | — | — |
| 2017-08-29 | $22.42 | $47.30 | 13,800 | — | — |
| 2017-08-28 | $22.40 | $47.25 | 11,600 | — | — |
| 2017-08-25 | $22.42 | $47.30 | 10,700 | — | — |
| 2017-08-24 | $22.37 | $47.19 | 6,900 | — | — |
| 2017-08-23 | $22.27 | $46.98 | 16,400 | — | — |
| 2017-08-22 | $22.27 | $46.98 | 14,500 | — | — |
| 2017-08-21 | $22.25 | $46.94 | 13,400 | — | — |
| 2017-08-18 | $22.39 | $47.23 | 37,400 | — | — |
| 2017-08-17 | $22.13 | $46.68 | 22,000 | — | — |
| 2017-08-16 | $22.50 | $47.46 | 26,900 | — | — |
| 2017-08-15 | $22.56 | $47.59 | 39,000 | — | — |
| 2017-08-14 | $22.35 | $47.15 | 53,600 | — | — |
| 2017-08-11 | $22.10 | $46.62 | 57,200 | — | — |
| 2017-08-10 | $22.39 | $47.23 | 31,900 | — | — |
| 2017-08-09 | $22.63 | $47.74 | 29,400 | — | — |
| 2017-08-08 | $22.79 | $48.08 | 36,100 | — | — |
| 2017-08-07 | $22.94 | $48.39 | 14,600 | — | — |
| 2017-08-04 | $22.86 | $48.22 | 7,800 | — | — |
| 2017-08-03 | $22.79 | $48.08 | 19,200 | — | — |
| 2017-08-02 | $22.93 | $48.37 | 14,800 | — | — |
| 2017-08-01 | $23.15 | $48.84 | 15,500 | — | — |
| 2017-07-31 | $23.08 | $48.69 | 19,700 | — | — |
| 2017-07-28 | $22.90 | $48.31 | 15,500 | — | — |
| 2017-07-27 | $23.09 | $48.71 | 21,300 | — | — |
| 2017-07-26 | $23.26 | $48.52 | 16,300 | — | — |
| 2017-07-25 | $23.47 | $48.96 | 24,000 | — | — |
| 2017-07-24 | $23.26 | $48.52 | 28,700 | — | — |
| 2017-07-21 | $23.20 | $48.39 | 33,900 | — | — |
| 2017-07-20 | $23.44 | $48.89 | 23,900 | — | — |
| 2017-07-19 | $23.29 | $48.58 | 12,700 | — | — |
| 2017-07-18 | $23.52 | $49.06 | 19,600 | — | — |
| 2017-07-17 | $23.44 | $48.89 | 13,200 | — | — |
| 2017-07-14 | $23.40 | $48.81 | 19,100 | — | — |
| 2017-07-13 | $23.56 | $49.14 | 19,800 | — | — |
| 2017-07-12 | $23.36 | $48.73 | 15,700 | — | — |
| 2017-07-11 | $23.24 | $48.48 | 19,700 | — | — |
| 2017-07-10 | $23.41 | $48.83 | 20,700 | — | — |
| 2017-07-07 | $23.83 | $49.71 | 14,600 | — | — |
| 2017-07-06 | $23.66 | $49.35 | 16,900 | — | — |
| 2017-07-05 | $23.62 | $49.27 | 29,500 | — | — |
| 2017-07-03 | $23.79 | $49.62 | 10,800 | — | — |
| 2017-06-30 | $23.26 | $48.52 | 18,700 | — | — |
| 2017-06-29 | $23.68 | $49.39 | 21,600 | — | — |
| 2017-06-28 | $23.63 | $49.29 | 26,000 | — | — |
| 2017-06-27 | $23.29 | $48.58 | 34,600 | — | — |
| 2017-06-26 | $23.09 | $48.16 | 20,600 | — | — |
| 2017-06-23 | $23.14 | $48.27 | 62,100 | — | — |
| 2017-06-22 | $23.08 | $48.14 | 13,900 | — | — |
| 2017-06-21 | $23.08 | $48.14 | 18,200 | — | — |
| 2017-06-20 | $23.35 | $48.71 | 16,600 | — | — |
| 2017-06-19 | $23.55 | $49.12 | 20,700 | — | — |
| 2017-06-16 | $23.67 | $49.37 | 110,800 | — | — |
| 2017-06-15 | $23.80 | $49.65 | 17,100 | — | — |
| 2017-06-14 | $23.69 | $49.42 | 26,700 | — | — |
| 2017-06-13 | $23.71 | $49.46 | 13,400 | — | — |
| 2017-06-12 | $23.62 | $49.27 | 28,900 | — | — |
| 2017-06-09 | $24.04 | $50.15 | 79,500 | — | — |
| 2017-06-08 | $22.99 | $47.96 | 59,100 | — | — |
| 2017-06-07 | $22.63 | $47.20 | 14,300 | — | — |
| 2017-06-06 | $22.42 | $46.77 | 5,900 | — | — |
| 2017-06-05 | $22.53 | $47.00 | 17,500 | — | — |
| 2017-06-02 | $22.65 | $47.25 | 43,800 | — | — |
| 2017-06-01 | $22.62 | $47.18 | 27,000 | — | — |
| 2017-05-31 | $22.29 | $46.50 | 35,800 | — | — |
| 2017-05-30 | $22.33 | $46.58 | 15,300 | — | — |
| 2017-05-26 | $22.71 | $47.37 | 15,600 | — | — |
| 2017-05-25 | $22.76 | $47.48 | 12,000 | — | — |
| 2017-05-24 | $22.77 | $47.50 | 17,700 | — | — |
| 2017-05-23 | $22.68 | $47.31 | 15,700 | — | — |
| 2017-05-22 | $22.43 | $46.79 | 21,500 | — | — |
| 2017-05-19 | $22.28 | $46.47 | 24,000 | — | — |
| 2017-05-18 | $22.64 | $47.23 | 20,800 | — | — |
| 2017-05-17 | $22.60 | $47.14 | 40,800 | — | — |
| 2017-05-16 | $23.08 | $48.14 | 19,400 | — | — |
| 2017-05-15 | $23.18 | $48.35 | 19,700 | — | — |
| 2017-05-12 | $23.00 | $47.98 | 26,300 | — | — |
| 2017-05-11 | $22.95 | $47.87 | 28,400 | — | — |
| 2017-05-10 | $23.12 | $48.23 | 17,600 | — | — |
| 2017-05-09 | $23.16 | $48.31 | 14,100 | — | — |
| 2017-05-08 | $23.26 | $48.52 | 14,700 | — | — |
| 2017-05-05 | $23.27 | $48.54 | 11,300 | — | — |
| 2017-05-04 | $23.35 | $48.71 | 9,500 | — | — |
| 2017-05-03 | $23.22 | $48.44 | 15,300 | — | — |
| 2017-05-02 | $23.36 | $48.73 | 15,000 | — | — |
| 2017-05-01 | $23.28 | $48.56 | 9,800 | — | — |
| 2017-04-28 | $23.25 | $48.50 | 25,200 | — | — |
| 2017-04-27 | $23.37 | $48.75 | 26,700 | — | — |
| 2017-04-26 | $23.67 | $48.83 | 39,100 | — | — |
| 2017-04-25 | $23.43 | $48.34 | 48,000 | — | — |
| 2017-04-24 | $23.61 | $48.71 | 31,300 | — | — |
| 2017-04-21 | $23.38 | $48.23 | 27,500 | — | — |
| 2017-04-20 | $23.48 | $48.44 | 21,700 | — | — |
| 2017-04-19 | $23.39 | $48.25 | 23,900 | — | — |
| 2017-04-18 | $23.54 | $48.56 | 34,000 | — | — |
| 2017-04-17 | $23.30 | $48.07 | 32,700 | — | — |
| 2017-04-13 | $22.99 | $47.43 | 28,000 | — | — |
| 2017-04-12 | $23.29 | $48.05 | 27,700 | — | — |
| 2017-04-11 | $23.24 | $47.94 | 24,000 | — | — |
| 2017-04-10 | $22.92 | $47.28 | 31,300 | — | — |
| 2017-04-07 | $22.70 | $46.83 | 18,400 | — | — |
| 2017-04-06 | $22.64 | $46.71 | 35,100 | — | — |
| 2017-04-05 | $22.64 | $46.71 | 42,800 | — | — |
| 2017-04-04 | $22.98 | $47.41 | 21,000 | — | — |
| 2017-04-03 | $23.14 | $47.74 | 15,600 | — | — |
| 2017-03-31 | $23.28 | $48.03 | 49,400 | — | — |
| 2017-03-30 | $23.44 | $48.36 | 28,200 | — | — |
| 2017-03-29 | $23.09 | $47.64 | 21,600 | — | — |
| 2017-03-28 | $23.12 | $47.70 | 39,500 | — | — |
| 2017-03-27 | $22.99 | $47.43 | 26,000 | — | — |
| 2017-03-24 | $22.83 | $47.10 | 15,900 | — | — |
| 2017-03-23 | $22.87 | $47.18 | 17,600 | — | — |
| 2017-03-22 | $22.75 | $46.93 | 29,500 | — | — |
| 2017-03-21 | $22.87 | $47.18 | 32,100 | — | — |
| 2017-03-20 | $23.62 | $48.73 | 15,200 | — | — |
| 2017-03-17 | $23.77 | $49.04 | 51,900 | — | — |
| 2017-03-16 | $23.59 | $48.67 | 15,400 | — | — |
| 2017-03-15 | $23.40 | $48.27 | 18,500 | — | — |
| 2017-03-14 | $23.31 | $48.09 | 23,400 | — | — |
| 2017-03-13 | $23.31 | $48.09 | 10,000 | — | — |
| 2017-03-10 | $23.41 | $48.30 | 22,800 | — | — |
| 2017-03-09 | $23.37 | $48.21 | 29,000 | — | — |
| 2017-03-08 | $23.61 | $48.71 | 26,300 | — | — |
| 2017-03-07 | $23.89 | $49.29 | 22,000 | — | — |
| 2017-03-06 | $24.18 | $49.88 | 24,200 | — | — |
| 2017-03-03 | $23.90 | $49.31 | 34,900 | — | — |
| 2017-03-02 | $23.78 | $49.06 | 32,000 | — | — |
| 2017-03-01 | $23.98 | $49.47 | 90,700 | — | — |
| 2017-02-28 | $23.47 | $48.42 | 52,100 | — | — |
| 2017-02-27 | $23.70 | $48.89 | 17,100 | — | — |
| 2017-02-24 | $23.82 | $49.14 | 12,700 | — | — |
| 2017-02-23 | $23.98 | $49.47 | 21,300 | — | — |
| 2017-02-22 | $23.92 | $49.35 | 13,800 | — | — |
| 2017-02-21 | $23.92 | $49.35 | 27,100 | — | — |
| 2017-02-17 | $24.38 | $50.30 | 30,300 | — | — |
| 2017-02-16 | $24.39 | $50.32 | 48,500 | — | — |
| 2017-02-15 | $24.44 | $50.42 | 62,900 | — | — |
| 2017-02-14 | $24.49 | $50.52 | 25,900 | — | — |
| 2017-02-13 | $24.13 | $49.78 | 23,300 | — | — |
| 2017-02-10 | $23.99 | $49.49 | 77,900 | — | — |
| 2017-02-09 | $23.75 | $49.00 | 67,600 | — | — |
| 2017-02-08 | $23.42 | $48.32 | 30,000 | — | — |
| 2017-02-07 | $24.20 | $49.93 | 36,400 | — | — |
| 2017-02-06 | $24.14 | $49.80 | 59,900 | — | — |
| 2017-02-03 | $24.36 | $50.26 | 16,900 | — | — |
| 2017-02-02 | $23.77 | $49.04 | 17,700 | — | — |
| 2017-02-01 | $23.85 | $49.20 | 16,200 | — | — |
| 2017-01-31 | $23.76 | $49.02 | 16,400 | — | — |
| 2017-01-30 | $24.23 | $49.99 | 19,900 | — | — |
| 2017-01-27 | $24.90 | $51.37 | 12,700 | — | — |
| 2017-01-26 | $25.03 | $51.64 | 14,600 | — | — |
| 2017-01-25 | $25.18 | $51.41 | 28,400 | — | — |
| 2017-01-24 | $24.97 | $50.98 | 26,900 | — | — |
| 2017-01-23 | $24.94 | $50.92 | 20,200 | — | — |
| 2017-01-20 | $25.49 | $52.04 | 65,100 | — | — |
| 2017-01-19 | $24.83 | $50.70 | 25,000 | — | — |
| 2017-01-18 | $24.93 | $50.90 | 68,000 | — | — |
| 2017-01-17 | $25.09 | $51.23 | 31,500 | — | — |
| 2017-01-13 | $25.69 | $52.45 | 16,200 | — | — |
| 2017-01-12 | $25.41 | $51.88 | 36,000 | — | — |
| 2017-01-11 | $26.11 | $53.31 | 85,500 | — | — |
| 2017-01-10 | $25.88 | $52.84 | 53,800 | — | — |
| 2017-01-09 | $25.81 | $52.70 | 32,000 | — | — |
| 2017-01-06 | $25.85 | $52.78 | 29,600 | — | — |
| 2017-01-05 | $25.95 | $52.98 | 11,700 | — | — |
| 2017-01-04 | $26.29 | $53.68 | 73,500 | — | — |
| 2017-01-03 | $26.09 | $53.27 | 62,200 | — | — |