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
- 1999-01-27 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 | $28.40 | $28.40 | 60,200 | — | — |
| 2017-12-28 | $28.55 | $28.55 | 86,600 | — | — |
| 2017-12-27 | $28.35 | $28.35 | 60,100 | — | — |
| 2017-12-26 | $28.00 | $28.00 | 27,100 | — | — |
| 2017-12-22 | $28.00 | $28.00 | 37,200 | — | — |
| 2017-12-21 | $27.90 | $27.90 | 39,600 | — | — |
| 2017-12-20 | $27.95 | $27.95 | 43,500 | — | — |
| 2017-12-19 | $27.95 | $27.95 | 84,400 | — | — |
| 2017-12-18 | $28.15 | $28.15 | 143,200 | — | — |
| 2017-12-15 | $28.25 | $28.25 | 210,100 | — | — |
| 2017-12-14 | $28.10 | $28.10 | 100,500 | — | — |
| 2017-12-13 | $28.25 | $28.25 | 132,800 | — | — |
| 2017-12-12 | $27.35 | $27.35 | 56,400 | — | — |
| 2017-12-11 | $27.40 | $27.40 | 90,500 | — | — |
| 2017-12-08 | $27.20 | $27.20 | 79,700 | — | — |
| 2017-12-07 | $26.85 | $26.85 | 113,500 | — | — |
| 2017-12-06 | $26.45 | $26.45 | 178,600 | — | — |
| 2017-12-05 | $26.70 | $26.70 | 77,300 | — | — |
| 2017-12-04 | $26.75 | $26.75 | 125,400 | — | — |
| 2017-12-01 | $27.40 | $27.40 | 284,700 | — | — |
| 2017-11-30 | $27.75 | $27.75 | 269,200 | — | — |
| 2017-11-29 | $29.85 | $29.85 | 49,000 | — | — |
| 2017-11-28 | $30.80 | $30.80 | 48,700 | — | — |
| 2017-11-27 | $30.60 | $30.60 | 34,500 | — | — |
| 2017-11-24 | $31.05 | $31.05 | 18,100 | — | — |
| 2017-11-22 | $31.15 | $31.15 | 41,700 | — | — |
| 2017-11-21 | $30.95 | $30.95 | 72,300 | — | — |
| 2017-11-20 | $30.25 | $30.25 | 45,300 | — | — |
| 2017-11-17 | $29.90 | $29.90 | 27,900 | — | — |
| 2017-11-16 | $30.00 | $30.00 | 29,400 | — | — |
| 2017-11-15 | $29.65 | $29.65 | 35,100 | — | — |
| 2017-11-14 | $29.90 | $29.90 | 28,800 | — | — |
| 2017-11-13 | $29.75 | $29.75 | 33,900 | — | — |
| 2017-11-10 | $30.10 | $30.10 | 42,600 | — | — |
| 2017-11-09 | $29.75 | $29.75 | 45,800 | — | — |
| 2017-11-08 | $29.65 | $29.65 | 39,500 | — | — |
| 2017-11-07 | $29.35 | $29.35 | 25,100 | — | — |
| 2017-11-06 | $29.45 | $29.45 | 50,900 | — | — |
| 2017-11-03 | $29.15 | $29.15 | 57,900 | — | — |
| 2017-11-02 | $28.80 | $28.80 | 35,500 | — | — |
| 2017-11-01 | $28.60 | $28.60 | 124,100 | — | — |
| 2017-10-31 | $29.05 | $29.05 | 88,400 | — | — |
| 2017-10-30 | $28.90 | $28.90 | 79,800 | — | — |
| 2017-10-27 | $29.45 | $29.45 | 36,700 | — | — |
| 2017-10-26 | $29.00 | $29.00 | 35,500 | — | — |
| 2017-10-25 | $28.80 | $28.80 | 44,200 | — | — |
| 2017-10-24 | $29.00 | $29.00 | 22,800 | — | — |
| 2017-10-23 | $29.00 | $29.00 | 12,000 | — | — |
| 2017-10-20 | $29.10 | $29.10 | 38,100 | — | — |
| 2017-10-19 | $28.95 | $28.95 | 29,200 | — | — |
| 2017-10-18 | $28.80 | $28.80 | 28,500 | — | — |
| 2017-10-17 | $28.65 | $28.65 | 21,800 | — | — |
| 2017-10-16 | $28.85 | $28.85 | 47,100 | — | — |
| 2017-10-13 | $28.65 | $28.65 | 52,000 | — | — |
| 2017-10-12 | $28.65 | $28.65 | 53,700 | — | — |
| 2017-10-11 | $28.85 | $28.85 | 36,800 | — | — |
| 2017-10-10 | $29.05 | $29.05 | 99,100 | — | — |
| 2017-10-09 | $28.40 | $28.40 | 10,500 | — | — |
| 2017-10-06 | $28.35 | $28.35 | 50,100 | — | — |
| 2017-10-05 | $28.10 | $28.10 | 105,300 | — | — |
| 2017-10-04 | $28.15 | $28.15 | 69,700 | — | — |
| 2017-10-03 | $27.90 | $27.90 | 44,300 | — | — |
| 2017-10-02 | $27.65 | $27.65 | 132,600 | — | — |
| 2017-09-29 | $27.35 | $27.35 | 65,700 | — | — |
| 2017-09-28 | $27.20 | $27.20 | 38,400 | — | — |
| 2017-09-27 | $27.10 | $27.10 | 80,200 | — | — |
| 2017-09-26 | $26.95 | $26.95 | 80,200 | — | — |
| 2017-09-25 | $27.35 | $27.35 | 69,900 | — | — |
| 2017-09-22 | $27.65 | $27.65 | 106,700 | — | — |
| 2017-09-21 | $27.65 | $27.65 | 22,700 | — | — |
| 2017-09-20 | $27.70 | $27.70 | 97,300 | — | — |
| 2017-09-19 | $27.85 | $27.85 | 103,600 | — | — |
| 2017-09-18 | $27.50 | $27.50 | 123,200 | — | — |
| 2017-09-15 | $27.60 | $27.60 | 59,700 | — | — |
| 2017-09-14 | $27.85 | $27.85 | 90,300 | — | — |
| 2017-09-13 | $27.80 | $27.80 | 118,600 | — | — |
| 2017-09-12 | $28.00 | $28.00 | 111,400 | — | — |
| 2017-09-11 | $28.35 | $28.35 | 113,400 | — | — |
| 2017-09-08 | $28.30 | $28.30 | 100,900 | — | — |
| 2017-09-07 | $28.70 | $28.70 | 189,900 | — | — |
| 2017-09-06 | $28.40 | $28.40 | 127,700 | — | — |
| 2017-09-05 | $28.45 | $28.45 | 69,900 | — | — |
| 2017-09-01 | $28.40 | $28.40 | 122,400 | — | — |
| 2017-08-31 | $28.05 | $28.05 | 65,800 | — | — |
| 2017-08-30 | $27.40 | $27.40 | 111,900 | — | — |
| 2017-08-29 | $27.55 | $27.55 | 111,800 | — | — |
| 2017-08-28 | $27.65 | $27.65 | 50,700 | — | — |
| 2017-08-25 | $27.25 | $27.25 | 40,400 | — | — |
| 2017-08-24 | $27.45 | $27.45 | 38,800 | — | — |
| 2017-08-23 | $27.15 | $27.15 | 28,400 | — | — |
| 2017-08-22 | $26.90 | $26.90 | 27,800 | — | — |
| 2017-08-21 | $26.80 | $26.80 | 59,600 | — | — |
| 2017-08-18 | $26.85 | $26.85 | 64,100 | — | — |
| 2017-08-17 | $27.20 | $27.20 | 197,000 | — | — |
| 2017-08-16 | $27.30 | $27.30 | 217,200 | — | — |
| 2017-08-15 | $26.85 | $26.85 | 82,700 | — | — |
| 2017-08-14 | $26.60 | $26.60 | 77,600 | — | — |
| 2017-08-11 | $26.60 | $26.60 | 54,700 | — | — |
| 2017-08-10 | $26.45 | $26.45 | 138,900 | — | — |
| 2017-08-09 | $26.43 | $26.43 | 166,000 | — | — |
| 2017-08-08 | $26.50 | $26.50 | 84,000 | — | — |
| 2017-08-07 | $26.40 | $26.40 | 48,500 | — | — |
| 2017-08-04 | $26.35 | $26.35 | 76,500 | — | — |
| 2017-08-03 | $26.20 | $26.20 | 214,700 | — | — |
| 2017-08-02 | $25.60 | $25.60 | 71,500 | — | — |
| 2017-08-01 | $25.25 | $25.25 | 49,800 | — | — |
| 2017-07-31 | $25.10 | $25.10 | 51,000 | — | — |
| 2017-07-28 | $25.25 | $25.25 | 80,600 | — | — |
| 2017-07-27 | $25.25 | $25.25 | 85,900 | — | — |
| 2017-07-26 | $25.45 | $25.45 | 29,000 | — | — |
| 2017-07-25 | $25.00 | $25.00 | 29,000 | — | — |
| 2017-07-24 | $25.05 | $25.05 | 45,700 | — | — |
| 2017-07-21 | $24.60 | $24.60 | 19,000 | — | — |
| 2017-07-20 | $24.45 | $24.45 | 26,700 | — | — |
| 2017-07-19 | $24.65 | $24.65 | 57,200 | — | — |
| 2017-07-18 | $24.65 | $24.65 | 58,300 | — | — |
| 2017-07-17 | $24.60 | $24.60 | 62,500 | — | — |
| 2017-07-14 | $24.90 | $24.90 | 76,800 | — | — |
| 2017-07-13 | $24.50 | $24.50 | 83,500 | — | — |
| 2017-07-12 | $24.90 | $24.90 | 33,100 | — | — |
| 2017-07-11 | $24.30 | $24.30 | 38,800 | — | — |
| 2017-07-10 | $24.25 | $24.25 | 52,800 | — | — |
| 2017-07-07 | $24.10 | $24.10 | 42,600 | — | — |
| 2017-07-06 | $23.50 | $23.50 | 23,800 | — | — |
| 2017-07-05 | $23.60 | $23.60 | 41,100 | — | — |
| 2017-07-03 | $24.10 | $24.10 | 15,900 | — | — |
| 2017-06-30 | $24.35 | $24.35 | 87,500 | — | — |
| 2017-06-29 | $24.20 | $24.20 | 105,400 | — | — |
| 2017-06-28 | $24.70 | $24.70 | 37,400 | — | — |
| 2017-06-27 | $24.35 | $24.35 | 61,900 | — | — |
| 2017-06-26 | $25.00 | $25.00 | 45,700 | — | — |
| 2017-06-23 | $25.05 | $25.05 | 40,400 | — | — |
| 2017-06-22 | $25.05 | $25.05 | 26,200 | — | — |
| 2017-06-21 | $24.65 | $24.65 | 13,000 | — | — |
| 2017-06-20 | $24.80 | $24.80 | 41,400 | — | — |
| 2017-06-19 | $24.95 | $24.95 | 22,000 | — | — |
| 2017-06-16 | $24.65 | $24.65 | 29,700 | — | — |
| 2017-06-15 | $24.60 | $24.60 | 32,800 | — | — |
| 2017-06-14 | $24.55 | $24.55 | 35,800 | — | — |
| 2017-06-13 | $24.55 | $24.55 | 55,600 | — | — |
| 2017-06-12 | $24.35 | $24.35 | 52,900 | — | — |
| 2017-06-09 | $24.85 | $24.85 | 151,200 | — | — |
| 2017-06-08 | $25.05 | $25.05 | 141,100 | — | — |
| 2017-06-07 | $25.05 | $25.05 | 153,300 | — | — |
| 2017-06-06 | $24.95 | $24.95 | 136,200 | — | — |
| 2017-06-05 | $25.15 | $25.15 | 83,400 | — | — |
| 2017-06-02 | $24.85 | $24.85 | 70,000 | — | — |
| 2017-06-01 | $25.05 | $25.05 | 80,400 | — | — |
| 2017-05-31 | $25.05 | $25.05 | 84,300 | — | — |
| 2017-05-30 | $24.70 | $24.70 | 28,000 | — | — |
| 2017-05-26 | $24.65 | $24.65 | 27,900 | — | — |
| 2017-05-25 | $25.05 | $25.05 | 78,800 | — | — |
| 2017-05-24 | $24.45 | $24.45 | 73,300 | — | — |
| 2017-05-23 | $24.00 | $24.00 | 39,500 | — | — |
| 2017-05-22 | $23.90 | $23.90 | 10,200 | — | — |
| 2017-05-19 | $24.10 | $24.10 | 26,800 | — | — |
| 2017-05-18 | $23.40 | $23.40 | 21,900 | — | — |
| 2017-05-17 | $23.55 | $23.55 | 48,600 | — | — |
| 2017-05-16 | $24.40 | $24.40 | 69,800 | — | — |
| 2017-05-15 | $23.95 | $23.95 | 69,000 | — | — |
| 2017-05-12 | $23.65 | $23.65 | 35,700 | — | — |
| 2017-05-11 | $23.65 | $23.65 | 28,400 | — | — |
| 2017-05-10 | $23.15 | $23.15 | 51,900 | — | — |
| 2017-05-09 | $23.05 | $23.05 | 62,400 | — | — |
| 2017-05-08 | $23.15 | $23.15 | 39,800 | — | — |
| 2017-05-05 | $23.20 | $23.20 | 25,500 | — | — |
| 2017-05-04 | $22.95 | $22.95 | 29,900 | — | — |
| 2017-05-03 | $22.85 | $22.85 | 37,100 | — | — |
| 2017-05-02 | $23.65 | $23.65 | 25,900 | — | — |
| 2017-05-01 | $23.55 | $23.55 | 61,200 | — | — |
| 2017-04-28 | $23.15 | $23.15 | 30,600 | — | — |
| 2017-04-27 | $22.60 | $22.60 | 52,800 | — | — |
| 2017-04-26 | $23.15 | $23.15 | 13,200 | — | — |
| 2017-04-25 | $23.25 | $23.25 | 74,700 | — | — |
| 2017-04-24 | $23.25 | $23.25 | 26,000 | — | — |
| 2017-04-21 | $23.15 | $23.15 | 30,400 | — | — |
| 2017-04-20 | $23.10 | $23.10 | 27,600 | — | — |
| 2017-04-19 | $22.80 | $22.80 | 55,700 | — | — |
| 2017-04-18 | $22.90 | $22.90 | 33,500 | — | — |
| 2017-04-17 | $22.80 | $22.80 | 16,400 | — | — |
| 2017-04-13 | $22.40 | $22.40 | 18,700 | — | — |
| 2017-04-12 | $22.50 | $22.50 | 21,800 | — | — |
| 2017-04-11 | $22.50 | $22.50 | 29,500 | — | — |
| 2017-04-10 | $22.60 | $22.60 | 12,300 | — | — |
| 2017-04-07 | $22.68 | $22.68 | 31,200 | — | — |
| 2017-04-06 | $22.75 | $22.75 | 63,800 | — | — |
| 2017-04-05 | $22.85 | $22.85 | 54,800 | — | — |
| 2017-04-04 | $23.00 | $23.00 | 90,400 | — | — |
| 2017-04-03 | $23.10 | $23.10 | 68,400 | — | — |
| 2017-03-31 | $22.90 | $22.90 | 61,800 | — | — |
| 2017-03-30 | $22.75 | $22.75 | 24,100 | — | — |
| 2017-03-29 | $22.85 | $22.85 | 14,700 | — | — |
| 2017-03-28 | $22.55 | $22.55 | 59,800 | — | — |
| 2017-03-27 | $22.85 | $22.85 | 82,500 | — | — |
| 2017-03-24 | $23.00 | $23.00 | 111,200 | — | — |
| 2017-03-23 | $23.00 | $23.00 | 142,800 | — | — |
| 2017-03-22 | $23.00 | $23.00 | 146,700 | — | — |
| 2017-03-21 | $22.70 | $22.70 | 193,800 | — | — |
| 2017-03-20 | $22.70 | $22.70 | 24,100 | — | — |
| 2017-03-17 | $22.95 | $22.95 | 70,600 | — | — |
| 2017-03-16 | $23.00 | $23.00 | 30,500 | — | — |
| 2017-03-15 | $23.35 | $23.35 | 44,200 | — | — |
| 2017-03-14 | $22.55 | $22.55 | 27,400 | — | — |
| 2017-03-13 | $22.45 | $22.45 | 33,400 | — | — |
| 2017-03-10 | $22.40 | $22.40 | 22,000 | — | — |
| 2017-03-09 | $22.15 | $22.15 | 49,000 | — | — |
| 2017-03-08 | $21.85 | $21.85 | 22,400 | — | — |
| 2017-03-07 | $21.95 | $21.95 | 72,400 | — | — |
| 2017-03-06 | $21.50 | $21.50 | 25,700 | — | — |
| 2017-03-03 | $21.60 | $21.60 | 38,800 | — | — |
| 2017-03-02 | $21.40 | $21.40 | 61,400 | — | — |
| 2017-03-01 | $21.40 | $21.40 | 19,000 | — | — |
| 2017-02-28 | $21.05 | $21.05 | 28,300 | — | — |
| 2017-02-27 | $21.45 | $21.45 | 93,100 | — | — |
| 2017-02-24 | $21.70 | $21.70 | 45,600 | — | — |
| 2017-02-23 | $22.05 | $22.05 | 21,000 | — | — |
| 2017-02-22 | $22.10 | $22.10 | 26,100 | — | — |
| 2017-02-21 | $22.10 | $22.10 | 18,300 | — | — |
| 2017-02-17 | $22.00 | $22.00 | 8,200 | — | — |
| 2017-02-16 | $22.05 | $22.05 | 31,200 | — | — |
| 2017-02-15 | $22.10 | $22.10 | 93,800 | — | — |
| 2017-02-14 | $21.85 | $21.85 | 110,400 | — | — |
| 2017-02-13 | $22.00 | $22.00 | 17,400 | — | — |
| 2017-02-10 | $22.00 | $22.00 | 15,400 | — | — |
| 2017-02-09 | $21.85 | $21.85 | 18,300 | — | — |
| 2017-02-08 | $21.70 | $21.70 | 18,300 | — | — |
| 2017-02-07 | $21.60 | $21.60 | 48,800 | — | — |
| 2017-02-06 | $21.45 | $21.45 | 26,900 | — | — |
| 2017-02-03 | $21.60 | $21.60 | 19,200 | — | — |
| 2017-02-02 | $21.60 | $21.60 | 23,500 | — | — |
| 2017-02-01 | $21.85 | $21.85 | 24,300 | — | — |
| 2017-01-31 | $21.85 | $21.85 | 16,800 | — | — |
| 2017-01-30 | $22.00 | $22.00 | 61,400 | — | — |
| 2017-01-27 | $22.80 | $22.80 | 14,700 | — | — |
| 2017-01-26 | $22.60 | $22.60 | 15,200 | — | — |
| 2017-01-25 | $22.65 | $22.65 | 115,400 | — | — |
| 2017-01-24 | $22.15 | $22.15 | 22,400 | — | — |
| 2017-01-23 | $21.45 | $21.45 | 13,100 | — | — |
| 2017-01-20 | $21.40 | $21.40 | 26,000 | — | — |
| 2017-01-19 | $21.25 | $21.25 | 23,900 | — | — |
| 2017-01-18 | $21.40 | $21.40 | 56,800 | — | — |
| 2017-01-17 | $21.70 | $21.70 | 30,600 | — | — |
| 2017-01-13 | $21.70 | $21.70 | 14,200 | — | — |
| 2017-01-12 | $21.55 | $21.55 | 23,300 | — | — |
| 2017-01-11 | $21.45 | $21.45 | 17,900 | — | — |
| 2017-01-10 | $21.55 | $21.55 | 50,000 | — | — |
| 2017-01-09 | $21.20 | $21.20 | 32,900 | — | — |
| 2017-01-06 | $21.25 | $21.25 | 187,300 | — | — |
| 2017-01-05 | $21.15 | $21.15 | 273,800 | — | — |
| 2017-01-04 | $21.45 | $21.45 | 46,900 | — | — |
| 2017-01-03 | $21.25 | $21.25 | 99,100 | — | — |