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
- 1988-02-10 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 | $21.03 | $234.95 | 155,033 | — | — |
| 2017-12-28 | $21.30 | $237.97 | 133,067 | — | — |
| 2017-12-27 | $21.57 | $234.95 | 130,300 | — | — |
| 2017-12-26 | $21.54 | $234.63 | 113,400 | — | — |
| 2017-12-22 | $21.42 | $233.32 | 142,733 | — | — |
| 2017-12-21 | $21.42 | $233.32 | 145,933 | — | — |
| 2017-12-20 | $21.30 | $232.01 | 111,833 | — | — |
| 2017-12-19 | $21.18 | $230.71 | 260,100 | — | — |
| 2017-12-18 | $21.63 | $235.61 | 235,267 | — | — |
| 2017-12-15 | $21.78 | $237.24 | 1,410,167 | — | — |
| 2017-12-14 | $21.54 | $234.63 | 245,267 | — | — |
| 2017-12-13 | $21.60 | $235.28 | 193,167 | — | — |
| 2017-12-12 | $21.54 | $234.63 | 98,733 | — | — |
| 2017-12-11 | $21.48 | $233.97 | 175,000 | — | — |
| 2017-12-08 | $21.45 | $233.65 | 74,700 | — | — |
| 2017-12-07 | $21.39 | $232.99 | 114,200 | — | — |
| 2017-12-06 | $21.48 | $233.97 | 186,133 | — | — |
| 2017-12-05 | $21.45 | $233.65 | 121,333 | — | — |
| 2017-12-04 | $21.54 | $234.63 | 107,633 | — | — |
| 2017-12-01 | $21.48 | $233.97 | 102,867 | — | — |
| 2017-11-30 | $21.48 | $233.97 | 138,567 | — | — |
| 2017-11-29 | $21.48 | $233.97 | 158,033 | — | — |
| 2017-11-28 | $21.42 | $233.32 | 98,433 | — | — |
| 2017-11-27 | $21.48 | $233.97 | 79,300 | — | — |
| 2017-11-24 | $21.63 | $235.61 | 102,433 | — | — |
| 2017-11-22 | $21.66 | $235.93 | 99,200 | — | — |
| 2017-11-21 | $21.54 | $234.63 | 127,500 | — | — |
| 2017-11-20 | $21.33 | $232.34 | 97,200 | — | — |
| 2017-11-17 | $21.03 | $229.07 | 107,333 | — | — |
| 2017-11-16 | $20.94 | $228.09 | 50,733 | — | — |
| 2017-11-15 | $20.82 | $226.78 | 105,767 | — | — |
| 2017-11-14 | $20.82 | $226.78 | 70,733 | — | — |
| 2017-11-13 | $20.70 | $225.48 | 74,200 | — | — |
| 2017-11-10 | $20.76 | $226.13 | 77,433 | — | — |
| 2017-11-09 | $20.94 | $228.09 | 103,300 | — | — |
| 2017-11-08 | $20.94 | $228.09 | 87,033 | — | — |
| 2017-11-07 | $20.85 | $227.11 | 126,567 | — | — |
| 2017-11-06 | $20.76 | $226.13 | 169,700 | — | — |
| 2017-11-03 | $21.06 | $229.40 | 87,633 | — | — |
| 2017-11-02 | $21.06 | $229.40 | 172,233 | — | — |
| 2017-11-01 | $21.45 | $233.65 | 155,767 | — | — |
| 2017-10-31 | $21.00 | $228.74 | 186,433 | — | — |
| 2017-10-30 | $21.12 | $230.05 | 89,200 | — | — |
| 2017-10-27 | $21.33 | $232.34 | 151,133 | — | — |
| 2017-10-26 | $21.15 | $230.38 | 91,233 | — | — |
| 2017-10-25 | $21.54 | $234.63 | 114,200 | — | — |
| 2017-10-24 | $21.75 | $236.91 | 166,867 | — | — |
| 2017-10-23 | $21.81 | $237.57 | 97,033 | — | — |
| 2017-10-20 | $22.08 | $240.51 | 141,633 | — | — |
| 2017-10-19 | $22.08 | $240.51 | 140,300 | — | — |
| 2017-10-18 | $22.05 | $240.18 | 125,467 | — | — |
| 2017-10-17 | $22.02 | $239.85 | 71,333 | — | — |
| 2017-10-16 | $22.08 | $240.51 | 139,167 | — | — |
| 2017-10-13 | $22.02 | $239.85 | 234,033 | — | — |
| 2017-10-12 | $21.93 | $238.87 | 111,233 | — | — |
| 2017-10-11 | $21.84 | $237.89 | 219,300 | — | — |
| 2017-10-10 | $21.60 | $235.28 | 149,000 | — | — |
| 2017-10-09 | $21.45 | $233.65 | 105,100 | — | — |
| 2017-10-06 | $21.30 | $232.01 | 70,300 | — | — |
| 2017-10-05 | $21.51 | $234.30 | 76,600 | — | — |
| 2017-10-04 | $21.45 | $233.65 | 90,267 | — | — |
| 2017-10-03 | $21.45 | $233.65 | 94,900 | — | — |
| 2017-10-02 | $21.42 | $233.32 | 232,700 | — | — |
| 2017-09-29 | $21.81 | $231.69 | 243,633 | — | — |
| 2017-09-28 | $21.87 | $232.32 | 141,233 | — | — |
| 2017-09-27 | $21.78 | $231.37 | 165,467 | — | — |
| 2017-09-26 | $21.72 | $230.73 | 200,467 | — | — |
| 2017-09-25 | $21.63 | $229.77 | 100,500 | — | — |
| 2017-09-22 | $21.66 | $230.09 | 90,233 | — | — |
| 2017-09-21 | $21.57 | $229.14 | 85,133 | — | — |
| 2017-09-20 | $21.57 | $229.14 | 88,500 | — | — |
| 2017-09-19 | $21.54 | $228.82 | 93,967 | — | — |
| 2017-09-18 | $21.54 | $228.82 | 124,167 | — | — |
| 2017-09-15 | $21.48 | $228.18 | 258,533 | — | — |
| 2017-09-14 | $21.33 | $226.59 | 59,367 | — | — |
| 2017-09-13 | $21.30 | $226.27 | 73,733 | — | — |
| 2017-09-12 | $21.42 | $227.54 | 101,200 | — | — |
| 2017-09-11 | $21.42 | $227.54 | 83,167 | — | — |
| 2017-09-08 | $21.24 | $225.63 | 75,933 | — | — |
| 2017-09-07 | $21.24 | $225.63 | 68,033 | — | — |
| 2017-09-06 | $21.15 | $224.67 | 91,567 | — | — |
| 2017-09-05 | $21.21 | $225.31 | 135,167 | — | — |
| 2017-09-01 | $21.60 | $229.45 | 84,700 | — | — |
| 2017-08-31 | $21.45 | $227.86 | 91,533 | — | — |
| 2017-08-30 | $21.30 | $226.27 | 57,500 | — | — |
| 2017-08-29 | $21.27 | $225.95 | 68,667 | — | — |
| 2017-08-28 | $21.45 | $227.86 | 84,367 | — | — |
| 2017-08-25 | $21.48 | $228.18 | 43,767 | — | — |
| 2017-08-24 | $21.54 | $228.82 | 43,867 | — | — |
| 2017-08-23 | $21.51 | $228.50 | 90,267 | — | — |
| 2017-08-22 | $21.51 | $228.50 | 104,167 | — | — |
| 2017-08-21 | $21.42 | $227.54 | 72,500 | — | — |
| 2017-08-18 | $21.36 | $226.91 | 96,000 | — | — |
| 2017-08-17 | $21.36 | $226.91 | 143,333 | — | — |
| 2017-08-16 | $21.48 | $228.18 | 73,633 | — | — |
| 2017-08-15 | $21.51 | $228.50 | 116,733 | — | — |
| 2017-08-14 | $21.33 | $226.59 | 90,100 | — | — |
| 2017-08-11 | $21.27 | $225.95 | 122,800 | — | — |
| 2017-08-10 | $21.33 | $226.59 | 107,767 | — | — |
| 2017-08-09 | $21.42 | $227.54 | 119,767 | — | — |
| 2017-08-08 | $21.36 | $226.91 | 108,300 | — | — |
| 2017-08-07 | $21.36 | $226.91 | 115,333 | — | — |
| 2017-08-04 | $21.33 | $226.59 | 125,467 | — | — |
| 2017-08-03 | $21.42 | $227.54 | 235,733 | — | — |
| 2017-08-02 | $21.60 | $229.45 | 320,733 | — | — |
| 2017-08-01 | $20.76 | $220.53 | 99,433 | — | — |
| 2017-07-31 | $20.73 | $220.21 | 153,367 | — | — |
| 2017-07-28 | $20.49 | $217.66 | 137,633 | — | — |
| 2017-07-27 | $20.70 | $219.89 | 86,233 | — | — |
| 2017-07-26 | $20.61 | $218.94 | 83,067 | — | — |
| 2017-07-25 | $20.43 | $217.03 | 95,033 | — | — |
| 2017-07-24 | $20.52 | $217.98 | 74,233 | — | — |
| 2017-07-21 | $20.64 | $219.26 | 105,500 | — | — |
| 2017-07-20 | $20.52 | $217.98 | 59,900 | — | — |
| 2017-07-19 | $20.49 | $217.66 | 80,800 | — | — |
| 2017-07-18 | $20.37 | $216.39 | 122,000 | — | — |
| 2017-07-17 | $20.67 | $219.58 | 97,367 | — | — |
| 2017-07-14 | $20.79 | $220.85 | 191,433 | — | — |
| 2017-07-13 | $20.49 | $217.66 | 81,000 | — | — |
| 2017-07-12 | $20.55 | $218.30 | 86,133 | — | — |
| 2017-07-11 | $20.52 | $217.98 | 113,800 | — | — |
| 2017-07-10 | $20.46 | $217.34 | 153,600 | — | — |
| 2017-07-07 | $20.67 | $219.58 | 96,367 | — | — |
| 2017-07-06 | $20.79 | $220.85 | 127,100 | — | — |
| 2017-07-05 | $21.00 | $223.08 | 123,700 | — | — |
| 2017-07-03 | $20.97 | $222.76 | 131,967 | — | — |
| 2017-06-30 | $21.30 | $220.53 | 153,667 | — | — |
| 2017-06-29 | $21.39 | $221.46 | 133,833 | — | — |
| 2017-06-28 | $21.36 | $221.15 | 143,200 | — | — |
| 2017-06-27 | $21.24 | $219.91 | 144,700 | — | — |
| 2017-06-26 | $21.48 | $222.40 | 118,167 | — | — |
| 2017-06-23 | $21.42 | $221.77 | 173,767 | — | — |
| 2017-06-22 | $21.24 | $219.91 | 71,833 | — | — |
| 2017-06-21 | $21.21 | $219.60 | 85,300 | — | — |
| 2017-06-20 | $21.42 | $221.77 | 80,233 | — | — |
| 2017-06-19 | $21.57 | $223.33 | 107,000 | — | — |
| 2017-06-16 | $21.60 | $223.64 | 275,833 | — | — |
| 2017-06-15 | $21.18 | $219.29 | 66,667 | — | — |
| 2017-06-14 | $21.15 | $218.98 | 84,100 | — | — |
| 2017-06-13 | $21.09 | $218.36 | 96,500 | — | — |
| 2017-06-12 | $21.12 | $218.67 | 171,700 | — | — |
| 2017-06-09 | $20.97 | $217.11 | 149,367 | — | — |
| 2017-06-08 | $20.64 | $213.70 | 115,567 | — | — |
| 2017-06-07 | $20.37 | $210.90 | 155,833 | — | — |
| 2017-06-06 | $20.70 | $214.32 | 81,233 | — | — |
| 2017-06-05 | $20.61 | $213.39 | 55,833 | — | — |
| 2017-06-02 | $20.97 | $217.11 | 145,100 | — | — |
| 2017-06-01 | $20.79 | $215.25 | 62,000 | — | — |
| 2017-05-31 | $20.58 | $213.08 | 69,367 | — | — |
| 2017-05-30 | $20.61 | $213.39 | 38,067 | — | — |
| 2017-05-26 | $20.79 | $215.25 | 56,267 | — | — |
| 2017-05-25 | $20.73 | $214.63 | 85,233 | — | — |
| 2017-05-24 | $20.61 | $213.39 | 73,800 | — | — |
| 2017-05-23 | $20.52 | $212.46 | 73,033 | — | — |
| 2017-05-22 | $20.25 | $209.66 | 90,800 | — | — |
| 2017-05-19 | $20.19 | $209.04 | 77,533 | — | — |
| 2017-05-18 | $20.16 | $208.73 | 91,700 | — | — |
| 2017-05-17 | $20.22 | $209.35 | 104,100 | — | — |
| 2017-05-16 | $20.28 | $209.97 | 58,233 | — | — |
| 2017-05-15 | $20.25 | $209.66 | 66,133 | — | — |
| 2017-05-12 | $20.16 | $208.73 | 68,133 | — | — |
| 2017-05-11 | $20.28 | $209.97 | 78,067 | — | — |
| 2017-05-10 | $20.22 | $209.35 | 105,367 | — | — |
| 2017-05-09 | $20.13 | $208.42 | 169,200 | — | — |
| 2017-05-08 | $20.52 | $212.46 | 76,367 | — | — |
| 2017-05-05 | $20.70 | $214.32 | 115,000 | — | — |
| 2017-05-04 | $20.52 | $212.46 | 136,900 | — | — |
| 2017-05-03 | $20.58 | $213.08 | 134,000 | — | — |
| 2017-05-02 | $20.73 | $214.63 | 116,867 | — | — |
| 2017-05-01 | $21.09 | $218.36 | 199,800 | — | — |
| 2017-04-28 | $20.76 | $214.94 | 266,967 | — | — |
| 2017-04-27 | $21.60 | $223.64 | 207,300 | — | — |
| 2017-04-26 | $22.05 | $228.30 | 189,600 | — | — |
| 2017-04-25 | $21.66 | $224.26 | 172,533 | — | — |
| 2017-04-24 | $21.60 | $223.64 | 123,800 | — | — |
| 2017-04-21 | $21.33 | $220.84 | 150,233 | — | — |
| 2017-04-20 | $21.30 | $220.53 | 102,567 | — | — |
| 2017-04-19 | $21.36 | $221.15 | 108,433 | — | — |
| 2017-04-18 | $21.33 | $220.84 | 95,967 | — | — |
| 2017-04-17 | $21.27 | $220.22 | 96,867 | — | — |
| 2017-04-13 | $20.88 | $216.18 | 83,067 | — | — |
| 2017-04-12 | $20.91 | $216.49 | 45,833 | — | — |
| 2017-04-11 | $20.97 | $217.11 | 95,033 | — | — |
| 2017-04-10 | $20.67 | $214.01 | 133,167 | — | — |
| 2017-04-07 | $20.70 | $214.32 | 134,467 | — | — |
| 2017-04-06 | $20.67 | $214.01 | 145,867 | — | — |
| 2017-04-05 | $20.40 | $211.21 | 105,633 | — | — |
| 2017-04-04 | $20.58 | $213.08 | 91,400 | — | — |
| 2017-04-03 | $20.73 | $214.63 | 132,300 | — | — |
| 2017-03-31 | $21.27 | $214.63 | 260,000 | — | — |
| 2017-03-30 | $21.21 | $214.02 | 120,500 | — | — |
| 2017-03-29 | $21.12 | $213.12 | 123,600 | — | — |
| 2017-03-28 | $20.73 | $209.18 | 113,733 | — | — |
| 2017-03-27 | $20.49 | $206.76 | 90,867 | — | — |
| 2017-03-24 | $20.40 | $205.85 | 119,967 | — | — |
| 2017-03-23 | $20.55 | $207.36 | 150,867 | — | — |
| 2017-03-22 | $20.58 | $207.67 | 91,467 | — | — |
| 2017-03-21 | $20.55 | $207.36 | 70,000 | — | — |
| 2017-03-20 | $20.67 | $208.58 | 58,133 | — | — |
| 2017-03-17 | $20.70 | $208.88 | 293,167 | — | — |
| 2017-03-16 | $20.58 | $207.67 | 66,267 | — | — |
| 2017-03-15 | $20.58 | $207.67 | 108,867 | — | — |
| 2017-03-14 | $20.22 | $204.03 | 98,400 | — | — |
| 2017-03-13 | $20.19 | $203.73 | 44,600 | — | — |
| 2017-03-10 | $20.16 | $203.43 | 74,700 | — | — |
| 2017-03-09 | $20.04 | $202.22 | 68,433 | — | — |
| 2017-03-08 | $20.13 | $203.13 | 96,133 | — | — |
| 2017-03-07 | $20.64 | $208.27 | 54,633 | — | — |
| 2017-03-06 | $20.70 | $208.88 | 61,167 | — | — |
| 2017-03-03 | $20.76 | $209.48 | 76,233 | — | — |
| 2017-03-02 | $20.79 | $209.79 | 104,433 | — | — |
| 2017-03-01 | $20.76 | $209.48 | 105,833 | — | — |
| 2017-02-28 | $20.58 | $207.67 | 115,500 | — | — |
| 2017-02-27 | $20.61 | $207.97 | 81,433 | — | — |
| 2017-02-24 | $20.67 | $208.58 | 69,167 | — | — |
| 2017-02-23 | $20.82 | $210.09 | 87,733 | — | — |
| 2017-02-22 | $20.73 | $209.18 | 79,400 | — | — |
| 2017-02-21 | $20.64 | $208.27 | 117,367 | — | — |
| 2017-02-17 | $20.34 | $205.25 | 129,667 | — | — |
| 2017-02-16 | $20.31 | $204.94 | 193,033 | — | — |
| 2017-02-15 | $20.07 | $202.52 | 184,700 | — | — |
| 2017-02-14 | $20.04 | $202.22 | 113,900 | — | — |
| 2017-02-13 | $20.16 | $203.43 | 74,633 | — | — |
| 2017-02-10 | $19.98 | $201.61 | 162,233 | — | — |
| 2017-02-09 | $19.92 | $201.01 | 39,833 | — | — |
| 2017-02-08 | $19.95 | $201.31 | 64,800 | — | — |
| 2017-02-07 | $20.04 | $202.22 | 82,300 | — | — |
| 2017-02-06 | $20.10 | $202.82 | 74,133 | — | — |
| 2017-02-03 | $20.10 | $202.82 | 74,800 | — | — |
| 2017-02-02 | $19.95 | $201.31 | 39,667 | — | — |
| 2017-02-01 | $19.92 | $201.01 | 102,167 | — | — |
| 2017-01-31 | $20.04 | $202.22 | 111,300 | — | — |
| 2017-01-30 | $20.07 | $202.52 | 130,867 | — | — |
| 2017-01-27 | $20.19 | $203.73 | 40,633 | — | — |
| 2017-01-26 | $20.28 | $204.64 | 74,867 | — | — |
| 2017-01-25 | $20.22 | $204.03 | 75,900 | — | — |
| 2017-01-24 | $20.31 | $204.94 | 77,833 | — | — |
| 2017-01-23 | $20.34 | $205.25 | 43,533 | — | — |
| 2017-01-20 | $20.25 | $204.34 | 50,700 | — | — |
| 2017-01-19 | $20.28 | $204.64 | 64,167 | — | — |
| 2017-01-18 | $20.16 | $203.43 | 116,900 | — | — |
| 2017-01-17 | $20.28 | $204.64 | 99,833 | — | — |
| 2017-01-13 | $20.46 | $206.46 | 119,833 | — | — |
| 2017-01-12 | $20.64 | $208.27 | 60,067 | — | — |
| 2017-01-11 | $20.82 | $210.09 | 116,200 | — | — |
| 2017-01-10 | $20.79 | $209.79 | 121,833 | — | — |
| 2017-01-09 | $20.58 | $207.67 | 71,200 | — | — |
| 2017-01-06 | $20.70 | $208.88 | 47,633 | — | — |
| 2017-01-05 | $21.03 | $212.21 | 83,267 | — | — |
| 2017-01-04 | $21.00 | $211.91 | 77,700 | — | — |
| 2017-01-03 | $20.91 | $211.00 | 131,967 | — | — |