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
- 2008-02-28 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 | $24.99 | $24.99 | 31,300 | — | — |
| 2017-12-28 | $24.66 | $24.66 | 14,700 | — | — |
| 2017-12-27 | $24.52 | $24.52 | 15,400 | — | — |
| 2017-12-26 | $24.31 | $24.31 | 12,500 | — | — |
| 2017-12-22 | $23.94 | $23.94 | 17,400 | — | — |
| 2017-12-21 | $23.75 | $23.75 | 11,600 | — | — |
| 2017-12-20 | $23.58 | $23.58 | 17,200 | — | — |
| 2017-12-19 | $23.49 | $23.49 | 9,000 | — | — |
| 2017-12-18 | $23.45 | $23.45 | 19,900 | — | — |
| 2017-12-15 | $23.23 | $23.23 | 47,300 | — | — |
| 2017-12-14 | $23.12 | $23.12 | 18,600 | — | — |
| 2017-12-13 | $23.20 | $23.20 | 30,700 | — | — |
| 2017-12-12 | $22.77 | $22.77 | 58,000 | — | — |
| 2017-12-11 | $22.69 | $22.69 | 125,400 | — | — |
| 2017-12-08 | $22.88 | $22.88 | 333,900 | — | — |
| 2017-12-07 | $22.90 | $22.90 | 80,300 | — | — |
| 2017-12-06 | $23.58 | $23.58 | 7,900 | — | — |
| 2017-12-05 | $23.57 | $23.57 | 20,900 | — | — |
| 2017-12-04 | $24.15 | $24.15 | 16,800 | — | — |
| 2017-12-01 | $24.15 | $24.15 | 10,700 | — | — |
| 2017-11-30 | $23.93 | $23.93 | 68,200 | — | — |
| 2017-11-29 | $24.32 | $24.32 | 15,600 | — | — |
| 2017-11-28 | $24.70 | $24.70 | 8,500 | — | — |
| 2017-11-27 | $24.68 | $24.68 | 11,600 | — | — |
| 2017-11-24 | $24.43 | $24.43 | 6,800 | — | — |
| 2017-11-22 | $24.74 | $24.74 | 9,400 | — | — |
| 2017-11-21 | $24.15 | $24.15 | 10,200 | — | — |
| 2017-11-20 | $24.30 | $24.30 | 16,700 | — | — |
| 2017-11-17 | $24.76 | $24.76 | 17,600 | — | — |
| 2017-11-16 | $24.10 | $24.10 | 10,300 | — | — |
| 2017-11-15 | $24.11 | $24.11 | 13,700 | — | — |
| 2017-11-14 | $24.34 | $24.34 | 7,800 | — | — |
| 2017-11-13 | $24.09 | $24.09 | 11,600 | — | — |
| 2017-11-10 | $24.15 | $24.15 | 14,100 | — | — |
| 2017-11-09 | $24.51 | $24.51 | 8,100 | — | — |
| 2017-11-08 | $24.42 | $24.42 | 10,800 | — | — |
| 2017-11-07 | $24.04 | $24.04 | 10,800 | — | — |
| 2017-11-06 | $24.37 | $24.37 | 20,100 | — | — |
| 2017-11-03 | $23.84 | $23.84 | 11,100 | — | — |
| 2017-11-02 | $24.07 | $24.07 | 10,700 | — | — |
| 2017-11-01 | $24.01 | $24.01 | 8,900 | — | — |
| 2017-10-31 | $23.94 | $23.94 | 29,900 | — | — |
| 2017-10-30 | $24.30 | $24.30 | 13,600 | — | — |
| 2017-10-27 | $24.03 | $24.03 | 32,300 | — | — |
| 2017-10-26 | $23.81 | $23.81 | 74,900 | — | — |
| 2017-10-25 | $24.20 | $24.20 | 10,900 | — | — |
| 2017-10-24 | $24.30 | $24.30 | 7,200 | — | — |
| 2017-10-23 | $24.36 | $24.36 | 20,800 | — | — |
| 2017-10-20 | $24.36 | $24.36 | 15,200 | — | — |
| 2017-10-19 | $24.76 | $24.76 | 32,700 | — | — |
| 2017-10-18 | $24.61 | $24.61 | 18,700 | — | — |
| 2017-10-17 | $25.34 | $25.34 | 16,100 | — | — |
| 2017-10-16 | $25.82 | $25.82 | 20,500 | — | — |
| 2017-10-13 | $25.72 | $25.72 | 15,400 | — | — |
| 2017-10-12 | $25.35 | $25.35 | 14,100 | — | — |
| 2017-10-11 | $25.08 | $25.08 | 14,000 | — | — |
| 2017-10-10 | $25.11 | $25.11 | 32,300 | — | — |
| 2017-10-09 | $24.83 | $24.83 | 30,600 | — | — |
| 2017-10-06 | $25.01 | $25.01 | 26,800 | — | — |
| 2017-10-05 | $24.44 | $24.44 | 10,700 | — | — |
| 2017-10-04 | $24.51 | $24.51 | 20,400 | — | — |
| 2017-10-03 | $24.70 | $24.70 | 47,300 | — | — |
| 2017-10-02 | $24.39 | $24.39 | 65,200 | — | — |
| 2017-09-29 | $25.12 | $25.12 | 21,600 | — | — |
| 2017-09-28 | $25.51 | $25.51 | 15,900 | — | — |
| 2017-09-27 | $25.95 | $25.95 | 27,400 | — | — |
| 2017-09-26 | $26.17 | $26.17 | 21,000 | — | — |
| 2017-09-25 | $27.12 | $27.12 | 24,300 | — | — |
| 2017-09-22 | $26.80 | $26.80 | 21,700 | — | — |
| 2017-09-21 | $26.31 | $26.31 | 32,300 | — | — |
| 2017-09-20 | $26.65 | $26.65 | 29,100 | — | — |
| 2017-09-19 | $26.89 | $26.89 | 37,700 | — | — |
| 2017-09-18 | $26.61 | $26.61 | 59,200 | — | — |
| 2017-09-15 | $27.01 | $27.01 | 60,300 | — | — |
| 2017-09-14 | $27.58 | $27.58 | 58,900 | — | — |
| 2017-09-13 | $27.26 | $27.26 | 117,100 | — | — |
| 2017-09-12 | $28.28 | $28.28 | 192,400 | — | — |
| 2017-09-11 | $27.69 | $27.69 | 200,500 | — | — |
| 2017-09-08 | $27.06 | $27.06 | 728,800 | — | — |
| 2017-09-07 | $26.87 | $26.87 | 24,400 | — | — |
| 2017-09-06 | $26.29 | $26.29 | 34,000 | — | — |
| 2017-09-05 | $26.67 | $26.67 | 80,700 | — | — |
| 2017-09-01 | $25.99 | $25.99 | 22,900 | — | — |
| 2017-08-31 | $25.89 | $25.89 | 14,100 | — | — |
| 2017-08-30 | $25.35 | $25.35 | 8,500 | — | — |
| 2017-08-29 | $25.38 | $25.38 | 16,300 | — | — |
| 2017-08-28 | $25.48 | $25.48 | 22,300 | — | — |
| 2017-08-25 | $24.75 | $24.75 | 9,600 | — | — |
| 2017-08-24 | $24.50 | $24.50 | 12,300 | — | — |
| 2017-08-23 | $24.64 | $24.64 | 10,700 | — | — |
| 2017-08-22 | $24.48 | $24.48 | 21,100 | — | — |
| 2017-08-21 | $24.75 | $24.75 | 16,700 | — | — |
| 2017-08-18 | $24.55 | $24.55 | 36,200 | — | — |
| 2017-08-17 | $24.64 | $24.64 | 18,900 | — | — |
| 2017-08-16 | $24.34 | $24.34 | 9,500 | — | — |
| 2017-08-15 | $24.02 | $24.02 | 25,300 | — | — |
| 2017-08-14 | $24.33 | $24.33 | 21,800 | — | — |
| 2017-08-11 | $24.73 | $24.73 | 26,400 | — | — |
| 2017-08-10 | $24.53 | $24.53 | 25,300 | — | — |
| 2017-08-09 | $24.17 | $24.17 | 30,900 | — | — |
| 2017-08-08 | $23.57 | $23.57 | 14,100 | — | — |
| 2017-08-07 | $23.50 | $23.50 | 11,300 | — | — |
| 2017-08-04 | $23.48 | $23.48 | 7,500 | — | — |
| 2017-08-03 | $23.87 | $23.87 | 11,400 | — | — |
| 2017-08-02 | $23.74 | $23.74 | 17,900 | — | — |
| 2017-08-01 | $24.04 | $24.04 | 10,100 | — | — |
| 2017-07-31 | $23.93 | $23.93 | 3,100 | — | — |
| 2017-07-28 | $23.90 | $23.90 | 16,000 | — | — |
| 2017-07-27 | $23.54 | $23.54 | 22,900 | — | — |
| 2017-07-26 | $23.59 | $23.59 | 79,000 | — | — |
| 2017-07-25 | $23.20 | $23.20 | 10,700 | — | — |
| 2017-07-24 | $23.37 | $23.37 | 8,900 | — | — |
| 2017-07-21 | $23.38 | $23.38 | 29,200 | — | — |
| 2017-07-20 | $22.97 | $22.97 | 7,300 | — | — |
| 2017-07-19 | $22.92 | $22.92 | 15,100 | — | — |
| 2017-07-18 | $22.91 | $22.91 | 35,200 | — | — |
| 2017-07-17 | $22.61 | $22.61 | 17,300 | — | — |
| 2017-07-14 | $22.42 | $22.42 | 27,100 | — | — |
| 2017-07-13 | $22.03 | $22.03 | 22,100 | — | — |
| 2017-07-12 | $22.17 | $22.17 | 69,000 | — | — |
| 2017-07-11 | $21.96 | $21.96 | 6,900 | — | — |
| 2017-07-10 | $21.90 | $21.90 | 12,400 | — | — |
| 2017-07-07 | $21.83 | $21.83 | 20,300 | — | — |
| 2017-07-06 | $22.33 | $22.33 | 1,700 | — | — |
| 2017-07-05 | $22.26 | $22.26 | 19,700 | — | — |
| 2017-07-03 | $22.18 | $22.18 | 38,100 | — | — |
| 2017-06-30 | $22.98 | $22.98 | 14,500 | — | — |
| 2017-06-29 | $23.05 | $23.05 | 10,200 | — | — |
| 2017-06-28 | $23.32 | $23.32 | 105,000 | — | — |
| 2017-06-27 | $23.30 | $23.30 | 4,700 | — | — |
| 2017-06-26 | $23.09 | $23.09 | 14,000 | — | — |
| 2017-06-23 | $23.54 | $23.54 | 35,100 | — | — |
| 2017-06-22 | $23.31 | $23.31 | 12,300 | — | — |
| 2017-06-21 | $23.18 | $23.18 | 13,600 | — | — |
| 2017-06-20 | $23.04 | $23.04 | 13,200 | — | — |
| 2017-06-19 | $23.14 | $23.14 | 21,900 | — | — |
| 2017-06-16 | $23.48 | $23.48 | 7,300 | — | — |
| 2017-06-15 | $23.49 | $23.49 | 10,100 | — | — |
| 2017-06-14 | $23.65 | $23.65 | 46,000 | — | — |
| 2017-06-13 | $23.99 | $23.99 | 12,900 | — | — |
| 2017-06-12 | $23.98 | $23.98 | 15,900 | — | — |
| 2017-06-09 | $24.01 | $24.01 | 14,200 | — | — |
| 2017-06-08 | $24.43 | $24.43 | 14,800 | — | — |
| 2017-06-07 | $24.76 | $24.76 | 15,900 | — | — |
| 2017-06-06 | $25.02 | $25.02 | 35,400 | — | — |
| 2017-06-05 | $24.48 | $24.48 | 23,000 | — | — |
| 2017-06-02 | $24.43 | $24.43 | 23,700 | — | — |
| 2017-06-01 | $24.00 | $24.00 | 16,300 | — | — |
| 2017-05-31 | $24.06 | $24.06 | 11,300 | — | — |
| 2017-05-30 | $23.86 | $23.86 | 12,300 | — | — |
| 2017-05-26 | $24.12 | $24.12 | 7,600 | — | — |
| 2017-05-25 | $23.63 | $23.63 | 10,400 | — | — |
| 2017-05-24 | $23.60 | $23.60 | 13,400 | — | — |
| 2017-05-23 | $23.48 | $23.48 | 27,200 | — | — |
| 2017-05-22 | $23.86 | $23.86 | 101,500 | — | — |
| 2017-05-19 | $23.56 | $23.56 | 9,100 | — | — |
| 2017-05-18 | $23.38 | $23.38 | 19,600 | — | — |
| 2017-05-17 | $23.84 | $23.84 | 123,000 | — | — |
| 2017-05-16 | $22.90 | $22.90 | 18,700 | — | — |
| 2017-05-15 | $22.66 | $22.66 | 11,000 | — | — |
| 2017-05-12 | $22.57 | $22.57 | 20,100 | — | — |
| 2017-05-11 | $22.40 | $22.40 | 30,700 | — | — |
| 2017-05-10 | $22.24 | $22.24 | 19,800 | — | — |
| 2017-05-09 | $22.26 | $22.26 | 16,800 | — | — |
| 2017-05-08 | $22.52 | $22.52 | 14,100 | — | — |
| 2017-05-05 | $22.65 | $22.65 | 9,000 | — | — |
| 2017-05-04 | $22.60 | $22.60 | 29,500 | — | — |
| 2017-05-03 | $23.03 | $23.03 | 24,400 | — | — |
| 2017-05-02 | $23.69 | $23.69 | 13,800 | — | — |
| 2017-05-01 | $23.72 | $23.72 | 16,200 | — | — |
| 2017-04-28 | $24.15 | $24.15 | 12,000 | — | — |
| 2017-04-27 | $23.96 | $23.96 | 15,900 | — | — |
| 2017-04-26 | $24.20 | $24.20 | 7,800 | — | — |
| 2017-04-25 | $23.95 | $23.95 | 26,100 | — | — |
| 2017-04-24 | $24.45 | $24.45 | 45,600 | — | — |
| 2017-04-21 | $24.75 | $24.75 | 25,900 | — | — |
| 2017-04-20 | $24.63 | $24.63 | 22,200 | — | — |
| 2017-04-19 | $24.61 | $24.61 | 24,600 | — | — |
| 2017-04-18 | $24.95 | $24.95 | 97,000 | — | — |
| 2017-04-17 | $24.71 | $24.71 | 32,900 | — | — |
| 2017-04-13 | $24.87 | $24.87 | 32,600 | — | — |
| 2017-04-12 | $24.66 | $24.66 | 21,800 | — | — |
| 2017-04-11 | $24.33 | $24.33 | 15,200 | — | — |
| 2017-04-10 | $23.61 | $23.61 | 15,900 | — | — |
| 2017-04-07 | $23.66 | $23.66 | 30,400 | — | — |
| 2017-04-06 | $23.54 | $23.54 | 7,300 | — | — |
| 2017-04-05 | $23.65 | $23.65 | 22,100 | — | — |
| 2017-04-04 | $23.72 | $23.72 | 25,100 | — | — |
| 2017-04-03 | $23.61 | $23.61 | 20,800 | — | — |
| 2017-03-31 | $23.43 | $23.43 | 8,400 | — | — |
| 2017-03-30 | $23.28 | $23.28 | 52,400 | — | — |
| 2017-03-29 | $23.61 | $23.61 | 14,300 | — | — |
| 2017-03-28 | $23.52 | $23.52 | 12,800 | — | — |
| 2017-03-27 | $23.72 | $23.72 | 10,500 | — | — |
| 2017-03-24 | $23.47 | $23.47 | 17,800 | — | — |
| 2017-03-23 | $23.41 | $23.41 | 16,600 | — | — |
| 2017-03-22 | $23.45 | $23.45 | 32,400 | — | — |
| 2017-03-21 | $23.37 | $23.37 | 19,700 | — | — |
| 2017-03-20 | $22.95 | $22.95 | 25,200 | — | — |
| 2017-03-17 | $22.72 | $22.72 | 4,100 | — | — |
| 2017-03-16 | $22.61 | $22.61 | 63,400 | — | — |
| 2017-03-15 | $22.42 | $22.42 | 51,300 | — | — |
| 2017-03-14 | $21.58 | $21.58 | 17,300 | — | — |
| 2017-03-13 | $21.81 | $21.81 | 12,900 | — | — |
| 2017-03-10 | $21.79 | $21.79 | 20,700 | — | — |
| 2017-03-09 | $21.70 | $21.70 | 34,500 | — | — |
| 2017-03-08 | $21.99 | $21.99 | 28,800 | — | — |
| 2017-03-07 | $22.26 | $22.26 | 38,700 | — | — |
| 2017-03-06 | $22.62 | $22.62 | 15,900 | — | — |
| 2017-03-03 | $22.92 | $22.92 | 16,100 | — | — |
| 2017-03-02 | $22.97 | $22.97 | 30,300 | — | — |
| 2017-03-01 | $23.52 | $23.52 | 59,400 | — | — |
| 2017-02-28 | $23.59 | $23.59 | 15,900 | — | — |
| 2017-02-27 | $23.59 | $23.59 | 15,900 | — | — |
| 2017-02-24 | $23.82 | $23.82 | 24,500 | — | — |
| 2017-02-23 | $23.53 | $23.53 | 24,600 | — | — |
| 2017-02-22 | $23.14 | $23.14 | 18,700 | — | — |
| 2017-02-21 | $23.07 | $23.07 | 29,700 | — | — |
| 2017-02-17 | $23.04 | $23.04 | 122,500 | — | — |
| 2017-02-16 | $23.21 | $23.21 | 127,100 | — | — |
| 2017-02-15 | $22.94 | $22.94 | 15,400 | — | — |
| 2017-02-14 | $22.77 | $22.77 | 17,600 | — | — |
| 2017-02-13 | $22.68 | $22.68 | 31,100 | — | — |
| 2017-02-10 | $23.00 | $23.00 | 28,300 | — | — |
| 2017-02-09 | $22.91 | $22.91 | 26,500 | — | — |
| 2017-02-08 | $23.24 | $23.24 | 27,800 | — | — |
| 2017-02-07 | $22.99 | $22.99 | 32,900 | — | — |
| 2017-02-06 | $23.09 | $23.09 | 26,400 | — | — |
| 2017-02-03 | $22.46 | $22.46 | 18,300 | — | — |
| 2017-02-02 | $22.31 | $22.31 | 27,500 | — | — |
| 2017-02-01 | $22.11 | $22.11 | 20,500 | — | — |
| 2017-01-31 | $22.22 | $22.22 | 25,500 | — | — |
| 2017-01-30 | $21.66 | $21.66 | 8,200 | — | — |
| 2017-01-27 | $21.51 | $21.51 | 8,700 | — | — |
| 2017-01-26 | $21.42 | $21.42 | 25,500 | — | — |
| 2017-01-25 | $21.74 | $21.74 | 20,700 | — | — |
| 2017-01-24 | $22.18 | $22.18 | 14,900 | — | — |
| 2017-01-23 | $22.36 | $22.36 | 18,300 | — | — |
| 2017-01-20 | $22.12 | $22.12 | 12,700 | — | — |
| 2017-01-19 | $22.01 | $22.01 | 22,800 | — | — |
| 2017-01-18 | $22.01 | $22.01 | 26,500 | — | — |
| 2017-01-17 | $22.38 | $22.38 | 22,300 | — | — |
| 2017-01-13 | $21.82 | $21.82 | 22,100 | — | — |
| 2017-01-12 | $21.73 | $21.73 | 39,200 | — | — |
| 2017-01-11 | $21.52 | $21.52 | 42,700 | — | — |
| 2017-01-10 | $21.42 | $21.42 | 96,500 | — | — |
| 2017-01-09 | $21.23 | $21.23 | 28,900 | — | — |
| 2017-01-06 | $20.86 | $20.86 | 36,300 | — | — |
| 2017-01-05 | $21.18 | $21.18 | 25,000 | — | — |
| 2017-01-04 | $20.53 | $20.53 | 15,600 | — | — |
| 2017-01-03 | $20.38 | $20.38 | 11,500 | — | — |