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
- 1998-10-14 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 | $25.86 | $143.31 | 11,200 | — | — |
| 2017-12-28 | $25.80 | $142.98 | 6,100 | — | — |
| 2017-12-27 | $25.80 | $142.98 | 14,000 | — | — |
| 2017-12-26 | $25.75 | $142.70 | 10,900 | — | — |
| 2017-12-22 | $25.70 | $142.43 | 5,200 | — | — |
| 2017-12-21 | $25.70 | $142.43 | 5,300 | — | — |
| 2017-12-20 | $25.62 | $141.98 | 12,600 | — | — |
| 2017-12-19 | $25.63 | $142.04 | 4,700 | — | — |
| 2017-12-18 | $25.58 | $141.76 | 12,100 | — | — |
| 2017-12-15 | $25.59 | $141.82 | 6,300 | — | — |
| 2017-12-14 | $25.61 | $141.93 | 7,400 | — | — |
| 2017-12-13 | $25.57 | $141.71 | 7,800 | — | — |
| 2017-12-12 | $25.58 | $141.76 | 9,500 | — | — |
| 2017-12-11 | $25.58 | $141.76 | 15,600 | — | — |
| 2017-12-08 | $25.63 | $142.04 | 12,000 | — | — |
| 2017-12-07 | $25.61 | $141.93 | 16,400 | — | — |
| 2017-12-06 | $25.62 | $141.98 | 11,300 | — | — |
| 2017-12-05 | $25.60 | $141.87 | 22,800 | — | — |
| 2017-12-04 | $25.76 | $142.76 | 16,100 | — | — |
| 2017-12-01 | $25.74 | $142.65 | 2,200 | — | — |
| 2017-11-30 | $25.65 | $142.15 | 3,400 | — | — |
| 2017-11-29 | $25.73 | $142.59 | 9,300 | — | — |
| 2017-11-28 | $25.61 | $141.93 | 23,600 | — | — |
| 2017-11-27 | $25.66 | $142.20 | 4,100 | — | — |
| 2017-11-24 | $25.68 | $142.32 | 500 | — | — |
| 2017-11-22 | $25.68 | $142.32 | 19,500 | — | — |
| 2017-11-21 | $25.60 | $141.87 | 13,900 | — | — |
| 2017-11-20 | $25.67 | $142.26 | 17,000 | — | — |
| 2017-11-17 | $25.75 | $142.70 | 25,400 | — | — |
| 2017-11-16 | $25.54 | $141.54 | 22,900 | — | — |
| 2017-11-15 | $25.52 | $141.43 | 21,700 | — | — |
| 2017-11-14 | $25.51 | $141.37 | 7,700 | — | — |
| 2017-11-13 | $25.51 | $141.37 | 22,700 | — | — |
| 2017-11-10 | $25.54 | $141.54 | 6,100 | — | — |
| 2017-11-09 | $25.54 | $141.54 | 9,000 | — | — |
| 2017-11-08 | $25.54 | $141.54 | 6,300 | — | — |
| 2017-11-07 | $25.53 | $141.48 | 6,300 | — | — |
| 2017-11-06 | $25.46 | $141.10 | 10,200 | — | — |
| 2017-11-03 | $25.60 | $141.87 | 8,200 | — | — |
| 2017-11-02 | $25.64 | $142.09 | 20,100 | — | — |
| 2017-11-01 | $25.61 | $141.93 | 9,900 | — | — |
| 2017-10-31 | $25.61 | $141.93 | 18,700 | — | — |
| 2017-10-30 | $25.43 | $140.93 | 12,900 | — | — |
| 2017-10-27 | $25.47 | $141.15 | 20,600 | — | — |
| 2017-10-26 | $25.49 | $141.26 | 5,700 | — | — |
| 2017-10-25 | $25.42 | $140.87 | 9,800 | — | — |
| 2017-10-24 | $25.50 | $141.32 | 3,100 | — | — |
| 2017-10-23 | $25.47 | $141.15 | 12,200 | — | — |
| 2017-10-20 | $25.50 | $141.32 | 13,000 | — | — |
| 2017-10-19 | $25.47 | $141.15 | 10,700 | — | — |
| 2017-10-18 | $25.41 | $140.82 | 7,600 | — | — |
| 2017-10-17 | $25.48 | $141.21 | 9,000 | — | — |
| 2017-10-16 | $25.55 | $141.60 | 19,300 | — | — |
| 2017-10-13 | $25.95 | $141.21 | 19,000 | — | — |
| 2017-10-12 | $25.96 | $141.27 | 10,900 | — | — |
| 2017-10-11 | $26.06 | $141.81 | 40,900 | — | — |
| 2017-10-10 | $25.80 | $140.40 | 11,400 | — | — |
| 2017-10-09 | $25.77 | $140.23 | 21,200 | — | — |
| 2017-10-06 | $25.94 | $141.16 | 10,600 | — | — |
| 2017-10-05 | $25.92 | $141.05 | 6,300 | — | — |
| 2017-10-04 | $25.83 | $140.56 | 15,700 | — | — |
| 2017-10-03 | $25.81 | $140.45 | 14,300 | — | — |
| 2017-10-02 | $25.80 | $140.40 | 5,100 | — | — |
| 2017-09-29 | $25.76 | $140.18 | 10,600 | — | — |
| 2017-09-28 | $25.73 | $140.02 | 5,500 | — | — |
| 2017-09-27 | $25.75 | $140.12 | 17,200 | — | — |
| 2017-09-26 | $25.72 | $139.96 | 25,300 | — | — |
| 2017-09-25 | $25.73 | $140.02 | 17,800 | — | — |
| 2017-09-22 | $25.68 | $139.74 | 12,800 | — | — |
| 2017-09-21 | $25.73 | $140.02 | 18,000 | — | — |
| 2017-09-20 | $25.68 | $139.74 | 28,400 | — | — |
| 2017-09-19 | $25.73 | $140.02 | 5,100 | — | — |
| 2017-09-18 | $25.72 | $139.96 | 4,000 | — | — |
| 2017-09-15 | $25.74 | $140.07 | 10,500 | — | — |
| 2017-09-14 | $25.72 | $139.96 | 7,600 | — | — |
| 2017-09-13 | $25.71 | $139.91 | 6,600 | — | — |
| 2017-09-12 | $25.72 | $139.96 | 9,200 | — | — |
| 2017-09-11 | $25.70 | $139.85 | 7,000 | — | — |
| 2017-09-08 | $25.60 | $139.31 | 15,700 | — | — |
| 2017-09-07 | $25.53 | $138.93 | 6,800 | — | — |
| 2017-09-06 | $25.57 | $139.14 | 11,100 | — | — |
| 2017-09-05 | $25.56 | $139.09 | 21,000 | — | — |
| 2017-09-01 | $25.49 | $138.71 | 13,300 | — | — |
| 2017-08-31 | $25.48 | $138.65 | 8,500 | — | — |
| 2017-08-30 | $25.47 | $138.60 | 7,300 | — | — |
| 2017-08-29 | $25.45 | $138.49 | 11,900 | — | — |
| 2017-08-28 | $25.43 | $138.38 | 6,000 | — | — |
| 2017-08-25 | $25.41 | $138.27 | 15,100 | — | — |
| 2017-08-24 | $25.36 | $138.00 | 15,000 | — | — |
| 2017-08-23 | $25.34 | $137.89 | 6,200 | — | — |
| 2017-08-22 | $25.40 | $138.22 | 7,600 | — | — |
| 2017-08-21 | $25.40 | $138.22 | 10,300 | — | — |
| 2017-08-18 | $25.30 | $137.68 | 24,200 | — | — |
| 2017-08-17 | $25.27 | $137.51 | 165,200 | — | — |
| 2017-08-16 | $25.58 | $139.20 | 26,300 | — | — |
| 2017-08-15 | $25.79 | $140.34 | 14,200 | — | — |
| 2017-08-14 | $25.70 | $139.85 | 15,800 | — | — |
| 2017-08-11 | $25.55 | $139.04 | 5,100 | — | — |
| 2017-08-10 | $25.48 | $138.65 | 34,300 | — | — |
| 2017-08-09 | $25.69 | $139.80 | 11,300 | — | — |
| 2017-08-08 | $25.74 | $140.07 | 18,000 | — | — |
| 2017-08-07 | $25.67 | $139.69 | 4,800 | — | — |
| 2017-08-04 | $25.68 | $139.74 | 5,800 | — | — |
| 2017-08-03 | $25.63 | $139.47 | 11,500 | — | — |
| 2017-08-02 | $25.68 | $139.74 | 10,300 | — | — |
| 2017-08-01 | $25.62 | $139.42 | 15,400 | — | — |
| 2017-07-31 | $25.56 | $139.09 | 9,700 | — | — |
| 2017-07-28 | $25.56 | $139.09 | 79,500 | — | — |
| 2017-07-27 | $25.63 | $139.47 | 53,700 | — | — |
| 2017-07-26 | $25.64 | $139.53 | 21,400 | — | — |
| 2017-07-25 | $25.63 | $139.47 | 17,500 | — | — |
| 2017-07-24 | $25.79 | $140.34 | 5,900 | — | — |
| 2017-07-21 | $25.75 | $140.12 | 41,400 | — | — |
| 2017-07-20 | $25.60 | $139.31 | 45,100 | — | — |
| 2017-07-19 | $25.60 | $139.31 | 23,100 | — | — |
| 2017-07-18 | $25.64 | $139.53 | 6,400 | — | — |
| 2017-07-17 | $25.59 | $139.25 | 6,400 | — | — |
| 2017-07-14 | $25.54 | $138.98 | 18,000 | — | — |
| 2017-07-13 | $25.54 | $138.98 | 35,000 | — | — |
| 2017-07-12 | $26.20 | $140.02 | 12,500 | — | — |
| 2017-07-11 | $26.16 | $139.81 | 7,700 | — | — |
| 2017-07-10 | $26.19 | $139.97 | 17,100 | — | — |
| 2017-07-07 | $26.20 | $140.02 | 13,800 | — | — |
| 2017-07-06 | $26.23 | $140.18 | 14,900 | — | — |
| 2017-07-05 | $25.92 | $138.52 | 27,600 | — | — |
| 2017-07-03 | $25.91 | $138.47 | 4,400 | — | — |
| 2017-06-30 | $25.83 | $138.04 | 6,400 | — | — |
| 2017-06-29 | $25.84 | $138.10 | 6,500 | — | — |
| 2017-06-28 | $25.81 | $137.94 | 13,200 | — | — |
| 2017-06-27 | $25.82 | $137.99 | 20,000 | — | — |
| 2017-06-26 | $25.86 | $138.20 | 10,100 | — | — |
| 2017-06-23 | $25.83 | $138.04 | 2,000 | — | — |
| 2017-06-22 | $25.84 | $138.10 | 15,300 | — | — |
| 2017-06-21 | $25.69 | $137.30 | 8,000 | — | — |
| 2017-06-20 | $25.92 | $138.52 | 13,400 | — | — |
| 2017-06-19 | $26.26 | $140.34 | 7,900 | — | — |
| 2017-06-16 | $26.25 | $140.29 | 9,900 | — | — |
| 2017-06-15 | $26.17 | $139.86 | 9,800 | — | — |
| 2017-06-14 | $26.07 | $139.33 | 31,900 | — | — |
| 2017-06-13 | $25.94 | $138.63 | 7,000 | — | — |
| 2017-06-12 | $25.81 | $137.94 | 21,000 | — | — |
| 2017-06-09 | $25.61 | $136.87 | 7,400 | — | — |
| 2017-06-08 | $25.61 | $136.87 | 25,500 | — | — |
| 2017-06-07 | $25.81 | $137.94 | 19,800 | — | — |
| 2017-06-06 | $25.84 | $138.10 | 10,600 | — | — |
| 2017-06-05 | $25.81 | $137.94 | 8,200 | — | — |
| 2017-06-02 | $25.70 | $137.35 | 6,900 | — | — |
| 2017-06-01 | $25.66 | $137.14 | 10,500 | — | — |
| 2017-05-31 | $25.62 | $136.92 | 3,400 | — | — |
| 2017-05-30 | $25.50 | $136.28 | 18,200 | — | — |
| 2017-05-26 | $25.66 | $137.14 | 4,300 | — | — |
| 2017-05-25 | $25.63 | $136.97 | 4,700 | — | — |
| 2017-05-24 | $25.50 | $136.28 | 8,400 | — | — |
| 2017-05-23 | $25.37 | $135.59 | 13,500 | — | — |
| 2017-05-22 | $25.31 | $135.26 | 15,500 | — | — |
| 2017-05-19 | $25.35 | $135.48 | 27,200 | — | — |
| 2017-05-18 | $25.32 | $135.32 | 23,400 | — | — |
| 2017-05-17 | $25.33 | $135.37 | 13,200 | — | — |
| 2017-05-16 | $25.41 | $135.80 | 25,600 | — | — |
| 2017-05-15 | $25.55 | $136.55 | 8,600 | — | — |
| 2017-05-12 | $25.51 | $136.33 | 25,900 | — | — |
| 2017-05-11 | $25.66 | $137.14 | 12,600 | — | — |
| 2017-05-10 | $25.68 | $137.24 | 6,100 | — | — |
| 2017-05-09 | $25.61 | $136.87 | 7,200 | — | — |
| 2017-05-08 | $25.61 | $136.87 | 3,600 | — | — |
| 2017-05-05 | $25.68 | $137.24 | 6,300 | — | — |
| 2017-05-04 | $25.62 | $136.92 | 7,400 | — | — |
| 2017-05-03 | $25.55 | $136.55 | 10,800 | — | — |
| 2017-05-02 | $25.62 | $136.92 | 9,600 | — | — |
| 2017-05-01 | $25.58 | $136.71 | 8,900 | — | — |
| 2017-04-28 | $25.65 | $137.08 | 6,300 | — | — |
| 2017-04-27 | $25.65 | $137.08 | 7,300 | — | — |
| 2017-04-26 | $25.79 | $137.83 | 7,600 | — | — |
| 2017-04-25 | $25.79 | $137.83 | 9,300 | — | — |
| 2017-04-24 | $25.74 | $137.56 | 6,600 | — | — |
| 2017-04-21 | $25.85 | $138.15 | 9,700 | — | — |
| 2017-04-20 | $25.84 | $138.10 | 31,400 | — | — |
| 2017-04-19 | $25.76 | $137.67 | 37,300 | — | — |
| 2017-04-18 | $25.38 | $135.64 | 13,400 | — | — |
| 2017-04-17 | $25.57 | $136.65 | 20,000 | — | — |
| 2017-04-13 | $25.69 | $137.30 | 4,600 | — | — |
| 2017-04-12 | $25.58 | $136.71 | 15,400 | — | — |
| 2017-04-11 | $25.43 | $135.91 | 75,100 | — | — |
| 2017-04-10 | $25.61 | $134.36 | 22,700 | — | — |
| 2017-04-07 | $25.57 | $134.15 | 20,300 | — | — |
| 2017-04-06 | $25.44 | $133.47 | 11,200 | — | — |
| 2017-04-05 | $25.29 | $132.68 | 28,000 | — | — |
| 2017-04-04 | $25.31 | $132.79 | 81,200 | — | — |
| 2017-04-03 | $25.36 | $133.05 | 23,600 | — | — |
| 2017-03-31 | $25.26 | $132.53 | 6,500 | — | — |
| 2017-03-30 | $25.21 | $132.26 | 14,500 | — | — |
| 2017-03-29 | $25.25 | $132.47 | 30,300 | — | — |
| 2017-03-28 | $25.20 | $132.21 | 20,700 | — | — |
| 2017-03-27 | $25.30 | $132.73 | 21,000 | — | — |
| 2017-03-24 | $25.12 | $131.79 | 15,200 | — | — |
| 2017-03-23 | $25.10 | $131.69 | 23,200 | — | — |
| 2017-03-22 | $25.13 | $131.84 | 27,000 | — | — |
| 2017-03-21 | $25.06 | $131.48 | 44,400 | — | — |
| 2017-03-20 | $25.25 | $132.47 | 12,600 | — | — |
| 2017-03-17 | $25.31 | $132.79 | 11,900 | — | — |
| 2017-03-16 | $25.34 | $132.94 | 26,400 | — | — |
| 2017-03-15 | $25.25 | $132.47 | 16,800 | — | — |
| 2017-03-14 | $25.27 | $132.58 | 25,300 | — | — |
| 2017-03-13 | $25.35 | $133.00 | 22,300 | — | — |
| 2017-03-10 | $25.40 | $133.26 | 6,000 | — | — |
| 2017-03-09 | $25.44 | $133.47 | 16,900 | — | — |
| 2017-03-08 | $25.29 | $132.68 | 39,300 | — | — |
| 2017-03-07 | $25.35 | $133.00 | 16,800 | — | — |
| 2017-03-06 | $25.34 | $132.94 | 23,600 | — | — |
| 2017-03-03 | $25.30 | $132.73 | 43,100 | — | — |
| 2017-03-02 | $25.45 | $133.52 | 23,000 | — | — |
| 2017-03-01 | $25.52 | $133.89 | 12,900 | — | — |
| 2017-02-28 | $25.59 | $134.26 | 34,500 | — | — |
| 2017-02-27 | $25.60 | $134.31 | 22,700 | — | — |
| 2017-02-24 | $25.76 | $135.15 | 9,100 | — | — |
| 2017-02-23 | $25.84 | $135.57 | 5,700 | — | — |
| 2017-02-22 | $25.83 | $135.52 | 3,800 | — | — |
| 2017-02-21 | $25.90 | $135.88 | 5,000 | — | — |
| 2017-02-17 | $25.81 | $135.41 | 6,000 | — | — |
| 2017-02-16 | $25.85 | $135.62 | 2,800 | — | — |
| 2017-02-15 | $25.85 | $135.62 | 5,300 | — | — |
| 2017-02-14 | $25.77 | $135.20 | 8,600 | — | — |
| 2017-02-13 | $25.73 | $134.99 | 5,500 | — | — |
| 2017-02-10 | $25.76 | $135.15 | 8,500 | — | — |
| 2017-02-09 | $25.81 | $135.41 | 4,100 | — | — |
| 2017-02-08 | $25.81 | $135.41 | 8,400 | — | — |
| 2017-02-07 | $25.82 | $135.46 | 9,800 | — | — |
| 2017-02-06 | $25.90 | $135.88 | 3,600 | — | — |
| 2017-02-03 | $25.96 | $136.20 | 14,100 | — | — |
| 2017-02-02 | $26.31 | $138.03 | 5,700 | — | — |
| 2017-02-01 | $26.15 | $137.19 | 4,500 | — | — |
| 2017-01-31 | $26.05 | $136.67 | 4,700 | — | — |
| 2017-01-30 | $25.97 | $136.25 | 4,200 | — | — |
| 2017-01-27 | $26.04 | $136.62 | 13,900 | — | — |
| 2017-01-26 | $25.95 | $136.15 | 4,500 | — | — |
| 2017-01-25 | $25.94 | $136.09 | 4,000 | — | — |
| 2017-01-24 | $26.16 | $137.25 | 7,100 | — | — |
| 2017-01-23 | $25.91 | $135.94 | 4,400 | — | — |
| 2017-01-20 | $25.90 | $135.88 | 7,700 | — | — |
| 2017-01-19 | $25.87 | $135.73 | 17,200 | — | — |
| 2017-01-18 | $25.88 | $135.78 | 16,800 | — | — |
| 2017-01-17 | $25.89 | $135.83 | 6,700 | — | — |
| 2017-01-13 | $25.90 | $135.88 | 5,700 | — | — |
| 2017-01-12 | $25.90 | $135.88 | 6,800 | — | — |
| 2017-01-11 | $26.33 | $135.68 | 11,800 | — | — |
| 2017-01-10 | $26.01 | $134.03 | 15,000 | — | — |
| 2017-01-09 | $26.06 | $134.29 | 6,400 | — | — |
| 2017-01-06 | $25.87 | $133.31 | 7,300 | — | — |
| 2017-01-05 | $25.84 | $133.15 | 12,700 | — | — |
| 2017-01-04 | $26.10 | $134.49 | 11,100 | — | — |
| 2017-01-03 | $26.14 | $134.70 | 11,600 | — | — |