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
- 2006-10-30 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 | $24.41 | $24.41 | 322,300 | — | — |
| 2017-12-28 | $24.33 | $24.33 | 370,000 | — | — |
| 2017-12-27 | $24.12 | $24.12 | 319,100 | — | — |
| 2017-12-26 | $23.97 | $23.97 | 808,700 | — | — |
| 2017-12-22 | $23.69 | $23.69 | 400,600 | — | — |
| 2017-12-21 | $23.53 | $23.53 | 293,200 | — | — |
| 2017-12-20 | $23.47 | $23.47 | 603,700 | — | — |
| 2017-12-19 | $23.35 | $23.35 | 300,900 | — | — |
| 2017-12-18 | $23.28 | $23.28 | 265,200 | — | — |
| 2017-12-15 | $23.19 | $23.19 | 151,100 | — | — |
| 2017-12-14 | $23.11 | $23.11 | 486,600 | — | — |
| 2017-12-13 | $23.04 | $23.04 | 423,500 | — | — |
| 2017-12-12 | $23.02 | $23.02 | 947,800 | — | — |
| 2017-12-11 | $23.19 | $23.19 | 1,285,900 | — | — |
| 2017-12-08 | $23.16 | $23.16 | 96,100 | — | — |
| 2017-12-07 | $23.05 | $23.05 | 135,700 | — | — |
| 2017-12-06 | $23.20 | $23.20 | 124,900 | — | — |
| 2017-12-05 | $23.50 | $23.50 | 216,000 | — | — |
| 2017-12-04 | $23.68 | $23.68 | 1,239,400 | — | — |
| 2017-12-01 | $23.95 | $23.95 | 1,050,900 | — | — |
| 2017-11-30 | $23.69 | $23.69 | 415,100 | — | — |
| 2017-11-29 | $23.93 | $23.93 | 447,100 | — | — |
| 2017-11-28 | $24.02 | $24.02 | 774,500 | — | — |
| 2017-11-27 | $24.04 | $24.04 | 113,700 | — | — |
| 2017-11-24 | $24.09 | $24.09 | 51,800 | — | — |
| 2017-11-22 | $24.09 | $24.09 | 99,400 | — | — |
| 2017-11-21 | $23.92 | $23.92 | 206,800 | — | — |
| 2017-11-20 | $23.81 | $23.81 | 97,800 | — | — |
| 2017-11-17 | $24.03 | $24.03 | 86,500 | — | — |
| 2017-11-16 | $23.68 | $23.68 | 61,000 | — | — |
| 2017-11-15 | $23.77 | $23.77 | 286,300 | — | — |
| 2017-11-14 | $23.76 | $23.76 | 207,900 | — | — |
| 2017-11-13 | $24.14 | $24.14 | 43,300 | — | — |
| 2017-11-10 | $24.20 | $24.20 | 53,700 | — | — |
| 2017-11-09 | $24.23 | $24.23 | 252,500 | — | — |
| 2017-11-08 | $24.26 | $24.26 | 96,300 | — | — |
| 2017-11-07 | $24.26 | $24.26 | 53,600 | — | — |
| 2017-11-06 | $24.46 | $24.46 | 325,300 | — | — |
| 2017-11-03 | $24.04 | $24.04 | 129,800 | — | — |
| 2017-11-02 | $24.01 | $24.01 | 109,600 | — | — |
| 2017-11-01 | $23.94 | $23.94 | 238,700 | — | — |
| 2017-10-31 | $23.86 | $23.86 | 198,400 | — | — |
| 2017-10-30 | $23.80 | $23.80 | 531,200 | — | — |
| 2017-10-27 | $23.76 | $23.76 | 77,700 | — | — |
| 2017-10-26 | $23.74 | $23.74 | 104,400 | — | — |
| 2017-10-25 | $23.73 | $23.73 | 241,700 | — | — |
| 2017-10-24 | $23.78 | $23.78 | 90,600 | — | — |
| 2017-10-23 | $23.65 | $23.65 | 39,000 | — | — |
| 2017-10-20 | $23.53 | $23.53 | 45,900 | — | — |
| 2017-10-19 | $23.56 | $23.56 | 77,200 | — | — |
| 2017-10-18 | $23.54 | $23.54 | 69,700 | — | — |
| 2017-10-17 | $23.61 | $23.61 | 536,900 | — | — |
| 2017-10-16 | $23.76 | $23.76 | 148,900 | — | — |
| 2017-10-13 | $23.71 | $23.71 | 66,800 | — | — |
| 2017-10-12 | $23.49 | $23.49 | 99,700 | — | — |
| 2017-10-11 | $23.39 | $23.39 | 63,000 | — | — |
| 2017-10-10 | $23.38 | $23.38 | 57,900 | — | — |
| 2017-10-09 | $23.15 | $23.15 | 102,000 | — | — |
| 2017-10-06 | $23.11 | $23.11 | 372,700 | — | — |
| 2017-10-05 | $23.28 | $23.28 | 68,700 | — | — |
| 2017-10-04 | $23.09 | $23.09 | 218,800 | — | — |
| 2017-10-03 | $23.04 | $23.04 | 1,097,900 | — | — |
| 2017-10-02 | $23.00 | $23.00 | 240,300 | — | — |
| 2017-09-29 | $23.26 | $23.26 | 84,600 | — | — |
| 2017-09-28 | $23.33 | $23.33 | 97,300 | — | — |
| 2017-09-27 | $23.37 | $23.37 | 50,100 | — | — |
| 2017-09-26 | $23.34 | $23.34 | 53,300 | — | — |
| 2017-09-25 | $23.56 | $23.56 | 348,800 | — | — |
| 2017-09-22 | $23.41 | $23.41 | 60,200 | — | — |
| 2017-09-21 | $23.33 | $23.33 | 155,000 | — | — |
| 2017-09-20 | $23.58 | $23.58 | 107,700 | — | — |
| 2017-09-19 | $23.41 | $23.41 | 69,200 | — | — |
| 2017-09-18 | $23.46 | $23.46 | 1,045,500 | — | — |
| 2017-09-15 | $23.50 | $23.50 | 88,900 | — | — |
| 2017-09-14 | $23.45 | $23.45 | 81,800 | — | — |
| 2017-09-13 | $23.43 | $23.43 | 135,900 | — | — |
| 2017-09-12 | $23.38 | $23.38 | 557,000 | — | — |
| 2017-09-11 | $23.38 | $23.38 | 1,104,700 | — | — |
| 2017-09-08 | $23.34 | $23.34 | 96,800 | — | — |
| 2017-09-07 | $23.67 | $23.67 | 321,400 | — | — |
| 2017-09-06 | $23.69 | $23.69 | 189,700 | — | — |
| 2017-09-05 | $23.49 | $23.49 | 497,700 | — | — |
| 2017-09-01 | $23.44 | $23.44 | 101,100 | — | — |
| 2017-08-31 | $23.31 | $23.31 | 111,700 | — | — |
| 2017-08-30 | $22.82 | $22.82 | 126,900 | — | — |
| 2017-08-29 | $22.92 | $22.92 | 100,000 | — | — |
| 2017-08-28 | $22.96 | $22.96 | 247,300 | — | — |
| 2017-08-25 | $22.89 | $22.89 | 85,300 | — | — |
| 2017-08-24 | $22.98 | $22.98 | 113,400 | — | — |
| 2017-08-23 | $22.89 | $22.89 | 58,100 | — | — |
| 2017-08-22 | $22.79 | $22.79 | 106,700 | — | — |
| 2017-08-21 | $22.80 | $22.80 | 95,800 | — | — |
| 2017-08-18 | $22.88 | $22.88 | 86,500 | — | — |
| 2017-08-17 | $22.63 | $22.63 | 200,100 | — | — |
| 2017-08-16 | $22.69 | $22.69 | 366,300 | — | — |
| 2017-08-15 | $22.61 | $22.61 | 121,700 | — | — |
| 2017-08-14 | $22.82 | $22.82 | 242,300 | — | — |
| 2017-08-11 | $23.00 | $23.00 | 1,269,800 | — | — |
| 2017-08-10 | $22.93 | $22.93 | 302,600 | — | — |
| 2017-08-09 | $23.25 | $23.25 | 324,200 | — | — |
| 2017-08-08 | $23.09 | $23.09 | 50,900 | — | — |
| 2017-08-07 | $23.01 | $23.01 | 106,400 | — | — |
| 2017-08-04 | $22.87 | $22.87 | 268,300 | — | — |
| 2017-08-03 | $22.89 | $22.89 | 98,200 | — | — |
| 2017-08-02 | $23.06 | $23.06 | 695,500 | — | — |
| 2017-08-01 | $22.95 | $22.95 | 79,200 | — | — |
| 2017-07-31 | $23.27 | $23.27 | 271,500 | — | — |
| 2017-07-28 | $23.27 | $23.27 | 236,300 | — | — |
| 2017-07-27 | $23.17 | $23.17 | 113,200 | — | — |
| 2017-07-26 | $23.03 | $23.03 | 121,800 | — | — |
| 2017-07-25 | $22.82 | $22.82 | 188,600 | — | — |
| 2017-07-24 | $22.68 | $22.68 | 89,400 | — | — |
| 2017-07-21 | $22.79 | $22.79 | 78,500 | — | — |
| 2017-07-20 | $22.98 | $22.98 | 87,200 | — | — |
| 2017-07-19 | $22.99 | $22.99 | 203,400 | — | — |
| 2017-07-18 | $22.82 | $22.82 | 159,700 | — | — |
| 2017-07-17 | $22.70 | $22.70 | 71,900 | — | — |
| 2017-07-14 | $22.71 | $22.71 | 275,700 | — | — |
| 2017-07-13 | $22.45 | $22.45 | 195,800 | — | — |
| 2017-07-12 | $22.65 | $22.65 | 685,600 | — | — |
| 2017-07-11 | $22.78 | $22.78 | 91,900 | — | — |
| 2017-07-10 | $22.58 | $22.58 | 87,500 | — | — |
| 2017-07-07 | $22.38 | $22.38 | 870,700 | — | — |
| 2017-07-06 | $22.57 | $22.57 | 301,800 | — | — |
| 2017-07-05 | $22.58 | $22.58 | 1,347,800 | — | — |
| 2017-07-03 | $22.81 | $22.81 | 254,800 | — | — |
| 2017-06-30 | $22.67 | $22.67 | 446,300 | — | — |
| 2017-06-29 | $22.23 | $22.23 | 82,700 | — | — |
| 2017-06-28 | $22.09 | $22.09 | 124,300 | — | — |
| 2017-06-27 | $21.98 | $21.98 | 178,200 | — | — |
| 2017-06-26 | $21.81 | $21.81 | 98,500 | — | — |
| 2017-06-23 | $21.72 | $21.72 | 100,900 | — | — |
| 2017-06-22 | $21.62 | $21.62 | 218,900 | — | — |
| 2017-06-21 | $21.69 | $21.69 | 256,100 | — | — |
| 2017-06-20 | $21.87 | $21.87 | 370,100 | — | — |
| 2017-06-19 | $22.03 | $22.03 | 1,513,300 | — | — |
| 2017-06-16 | $22.23 | $22.23 | 137,300 | — | — |
| 2017-06-15 | $22.14 | $22.14 | 138,400 | — | — |
| 2017-06-14 | $22.02 | $22.02 | 214,300 | — | — |
| 2017-06-13 | $22.34 | $22.34 | 160,000 | — | — |
| 2017-06-12 | $22.28 | $22.28 | 387,500 | — | — |
| 2017-06-09 | $22.59 | $22.59 | 698,200 | — | — |
| 2017-06-08 | $22.50 | $22.50 | 108,800 | — | — |
| 2017-06-07 | $22.46 | $22.46 | 164,900 | — | — |
| 2017-06-06 | $22.64 | $22.64 | 92,800 | — | — |
| 2017-06-05 | $22.46 | $22.46 | 289,700 | — | — |
| 2017-06-02 | $22.56 | $22.56 | 97,400 | — | — |
| 2017-06-01 | $22.58 | $22.58 | 90,700 | — | — |
| 2017-05-31 | $22.68 | $22.68 | 416,900 | — | — |
| 2017-05-30 | $22.84 | $22.84 | 105,600 | — | — |
| 2017-05-26 | $23.07 | $23.07 | 171,700 | — | — |
| 2017-05-25 | $22.97 | $22.97 | 227,200 | — | — |
| 2017-05-24 | $23.25 | $23.25 | 102,900 | — | — |
| 2017-05-23 | $23.30 | $23.30 | 114,200 | — | — |
| 2017-05-22 | $23.47 | $23.47 | 166,400 | — | — |
| 2017-05-19 | $23.32 | $23.32 | 146,300 | — | — |
| 2017-05-18 | $22.88 | $22.88 | 411,000 | — | — |
| 2017-05-17 | $23.06 | $23.06 | 330,900 | — | — |
| 2017-05-16 | $22.92 | $22.92 | 170,600 | — | — |
| 2017-05-15 | $22.97 | $22.97 | 183,000 | — | — |
| 2017-05-12 | $22.91 | $22.91 | 102,800 | — | — |
| 2017-05-11 | $22.78 | $22.78 | 273,500 | — | — |
| 2017-05-10 | $22.69 | $22.69 | 275,100 | — | — |
| 2017-05-09 | $22.46 | $22.46 | 499,100 | — | — |
| 2017-05-08 | $22.53 | $22.53 | 2,425,000 | — | — |
| 2017-05-05 | $22.68 | $22.68 | 1,391,600 | — | — |
| 2017-05-04 | $22.51 | $22.51 | 294,800 | — | — |
| 2017-05-03 | $22.92 | $22.92 | 333,700 | — | — |
| 2017-05-02 | $23.04 | $23.04 | 82,500 | — | — |
| 2017-05-01 | $23.18 | $23.18 | 767,000 | — | — |
| 2017-04-28 | $23.08 | $23.08 | 1,405,400 | — | — |
| 2017-04-27 | $23.01 | $23.01 | 844,700 | — | — |
| 2017-04-26 | $23.02 | $23.02 | 117,600 | — | — |
| 2017-04-25 | $23.12 | $23.12 | 212,100 | — | — |
| 2017-04-24 | $23.00 | $23.00 | 128,300 | — | — |
| 2017-04-21 | $23.05 | $23.05 | 197,100 | — | — |
| 2017-04-20 | $23.22 | $23.22 | 238,300 | — | — |
| 2017-04-19 | $23.29 | $23.29 | 116,400 | — | — |
| 2017-04-18 | $23.52 | $23.52 | 143,700 | — | — |
| 2017-04-17 | $23.71 | $23.71 | 145,400 | — | — |
| 2017-04-13 | $23.80 | $23.80 | 90,100 | — | — |
| 2017-04-12 | $23.66 | $23.66 | 100,400 | — | — |
| 2017-04-11 | $23.73 | $23.73 | 399,200 | — | — |
| 2017-04-10 | $23.67 | $23.67 | 167,400 | — | — |
| 2017-04-07 | $23.63 | $23.63 | 166,400 | — | — |
| 2017-04-06 | $23.59 | $23.59 | 119,900 | — | — |
| 2017-04-05 | $23.59 | $23.59 | 1,941,800 | — | — |
| 2017-04-04 | $23.48 | $23.48 | 302,100 | — | — |
| 2017-04-03 | $23.33 | $23.33 | 651,800 | — | — |
| 2017-03-31 | $23.52 | $23.52 | 395,600 | — | — |
| 2017-03-30 | $23.49 | $23.49 | 259,900 | — | — |
| 2017-03-29 | $23.49 | $23.49 | 235,200 | — | — |
| 2017-03-28 | $23.30 | $23.30 | 140,700 | — | — |
| 2017-03-27 | $23.19 | $23.19 | 311,500 | — | — |
| 2017-03-24 | $23.27 | $23.27 | 190,100 | — | — |
| 2017-03-23 | $23.25 | $23.25 | 149,200 | — | — |
| 2017-03-22 | $23.28 | $23.28 | 149,700 | — | — |
| 2017-03-21 | $23.32 | $23.32 | 132,900 | — | — |
| 2017-03-20 | $23.43 | $23.43 | 830,300 | — | — |
| 2017-03-17 | $23.41 | $23.41 | 109,800 | — | — |
| 2017-03-16 | $23.34 | $23.34 | 211,600 | — | — |
| 2017-03-15 | $23.31 | $23.31 | 502,000 | — | — |
| 2017-03-14 | $23.05 | $23.05 | 638,500 | — | — |
| 2017-03-13 | $23.18 | $23.18 | 233,900 | — | — |
| 2017-03-10 | $23.22 | $23.22 | 111,700 | — | — |
| 2017-03-09 | $23.30 | $23.30 | 616,400 | — | — |
| 2017-03-08 | $23.46 | $23.46 | 197,000 | — | — |
| 2017-03-07 | $23.82 | $23.82 | 109,500 | — | — |
| 2017-03-06 | $24.04 | $24.04 | 232,000 | — | — |
| 2017-03-03 | $24.11 | $24.11 | 982,700 | — | — |
| 2017-03-02 | $24.00 | $24.00 | 281,400 | — | — |
| 2017-03-01 | $24.43 | $24.43 | 701,300 | — | — |
| 2017-02-28 | $24.26 | $24.26 | 199,400 | — | — |
| 2017-02-27 | $24.04 | $24.04 | 174,400 | — | — |
| 2017-02-24 | $24.19 | $24.19 | 266,600 | — | — |
| 2017-02-23 | $24.14 | $24.14 | 225,800 | — | — |
| 2017-02-22 | $24.23 | $24.23 | 134,100 | — | — |
| 2017-02-21 | $24.29 | $24.29 | 128,100 | — | — |
| 2017-02-17 | $24.38 | $24.38 | 170,400 | — | — |
| 2017-02-16 | $24.49 | $24.49 | 139,300 | — | — |
| 2017-02-15 | $24.67 | $24.67 | 274,400 | — | — |
| 2017-02-14 | $24.55 | $24.55 | 149,100 | — | — |
| 2017-02-13 | $24.53 | $24.53 | 498,000 | — | — |
| 2017-02-10 | $24.78 | $24.78 | 437,000 | — | — |
| 2017-02-09 | $24.47 | $24.47 | 327,100 | — | — |
| 2017-02-08 | $24.47 | $24.47 | 169,400 | — | — |
| 2017-02-07 | $24.30 | $24.30 | 154,100 | — | — |
| 2017-02-06 | $24.31 | $24.31 | 102,600 | — | — |
| 2017-02-03 | $24.32 | $24.32 | 151,100 | — | — |
| 2017-02-02 | $24.46 | $24.46 | 307,900 | — | — |
| 2017-02-01 | $24.50 | $24.50 | 778,400 | — | — |
| 2017-01-31 | $24.24 | $24.24 | 455,500 | — | — |
| 2017-01-30 | $24.05 | $24.05 | 794,700 | — | — |
| 2017-01-27 | $24.36 | $24.36 | 394,900 | — | — |
| 2017-01-26 | $24.40 | $24.40 | 1,220,500 | — | — |
| 2017-01-25 | $24.51 | $24.51 | 214,300 | — | — |
| 2017-01-24 | $24.57 | $24.57 | 502,500 | — | — |
| 2017-01-23 | $24.56 | $24.56 | 236,500 | — | — |
| 2017-01-20 | $24.45 | $24.45 | 180,900 | — | — |
| 2017-01-19 | $24.34 | $24.34 | 288,100 | — | — |
| 2017-01-18 | $24.45 | $24.45 | 124,200 | — | — |
| 2017-01-17 | $24.63 | $24.63 | 239,400 | — | — |
| 2017-01-13 | $24.52 | $24.52 | 216,800 | — | — |
| 2017-01-12 | $24.50 | $24.50 | 247,000 | — | — |
| 2017-01-11 | $24.09 | $24.09 | 375,100 | — | — |
| 2017-01-10 | $23.93 | $23.93 | 144,200 | — | — |
| 2017-01-09 | $23.81 | $23.81 | 226,300 | — | — |
| 2017-01-06 | $24.10 | $24.10 | 1,754,800 | — | — |
| 2017-01-05 | $24.22 | $24.22 | 371,200 | — | — |
| 2017-01-04 | $24.03 | $24.03 | 340,500 | — | — |
| 2017-01-03 | $23.79 | $23.79 | 622,400 | — | — |