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
- 2000-07-24 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 | $25.30 | $25.89 | 572,000 | — | — |
| 2017-12-28 | $25.80 | $26.40 | 653,700 | — | — |
| 2017-12-27 | $25.00 | $25.58 | 565,200 | — | — |
| 2017-12-26 | $25.10 | $25.69 | 472,700 | — | — |
| 2017-12-22 | $24.60 | $25.17 | 832,500 | — | — |
| 2017-12-21 | $24.45 | $25.02 | 1,830,900 | — | — |
| 2017-12-20 | $25.70 | $26.30 | 1,449,000 | — | — |
| 2017-12-19 | $27.50 | $28.14 | 1,025,000 | — | — |
| 2017-12-18 | $27.25 | $27.89 | 881,300 | — | — |
| 2017-12-15 | $26.05 | $26.66 | 620,400 | — | — |
| 2017-12-14 | $25.40 | $25.99 | 437,700 | — | — |
| 2017-12-13 | $26.15 | $26.76 | 310,200 | — | — |
| 2017-12-12 | $26.00 | $26.61 | 201,200 | — | — |
| 2017-12-11 | $26.00 | $26.61 | 232,100 | — | — |
| 2017-12-08 | $26.30 | $26.91 | 375,100 | — | — |
| 2017-12-07 | $25.70 | $26.30 | 393,200 | — | — |
| 2017-12-06 | $26.20 | $26.81 | 356,600 | — | — |
| 2017-12-05 | $26.35 | $26.96 | 326,400 | — | — |
| 2017-12-04 | $26.95 | $27.58 | 533,300 | — | — |
| 2017-12-01 | $26.65 | $27.27 | 534,800 | — | — |
| 2017-11-30 | $26.40 | $27.02 | 263,900 | — | — |
| 2017-11-29 | $26.25 | $26.86 | 505,000 | — | — |
| 2017-11-28 | $25.90 | $26.50 | 242,000 | — | — |
| 2017-11-27 | $25.35 | $25.94 | 281,400 | — | — |
| 2017-11-24 | $25.50 | $26.09 | 73,400 | — | — |
| 2017-11-22 | $25.55 | $26.15 | 136,900 | — | — |
| 2017-11-21 | $25.80 | $26.40 | 194,000 | — | — |
| 2017-11-20 | $25.35 | $25.94 | 408,100 | — | — |
| 2017-11-17 | $25.35 | $25.94 | 325,600 | — | — |
| 2017-11-16 | $25.15 | $25.74 | 263,500 | — | — |
| 2017-11-15 | $24.30 | $24.87 | 521,000 | — | — |
| 2017-11-14 | $24.95 | $25.53 | 284,200 | — | — |
| 2017-11-13 | $24.80 | $25.38 | 287,200 | — | — |
| 2017-11-10 | $24.70 | $25.28 | 148,600 | — | — |
| 2017-11-09 | $24.60 | $25.17 | 272,700 | — | — |
| 2017-11-08 | $25.15 | $25.74 | 248,800 | — | — |
| 2017-11-07 | $25.00 | $25.58 | 301,500 | — | — |
| 2017-11-06 | $25.60 | $26.20 | 268,300 | — | — |
| 2017-11-03 | $25.55 | $26.15 | 148,000 | — | — |
| 2017-11-02 | $25.75 | $26.35 | 317,200 | — | — |
| 2017-11-01 | $25.65 | $26.25 | 338,000 | — | — |
| 2017-10-31 | $25.50 | $26.09 | 415,800 | — | — |
| 2017-10-30 | $25.35 | $25.94 | 410,400 | — | — |
| 2017-10-27 | $25.85 | $26.45 | 303,000 | — | — |
| 2017-10-26 | $26.15 | $26.76 | 223,700 | — | — |
| 2017-10-25 | $26.00 | $26.61 | 182,100 | — | — |
| 2017-10-24 | $26.15 | $26.76 | 291,200 | — | — |
| 2017-10-23 | $26.25 | $26.86 | 272,900 | — | — |
| 2017-10-20 | $26.25 | $26.86 | 352,300 | — | — |
| 2017-10-19 | $25.95 | $26.56 | 240,600 | — | — |
| 2017-10-18 | $26.15 | $26.76 | 277,600 | — | — |
| 2017-10-17 | $26.05 | $26.66 | 419,800 | — | — |
| 2017-10-16 | $26.25 | $26.86 | 459,600 | — | — |
| 2017-10-13 | $26.25 | $26.86 | 488,600 | — | — |
| 2017-10-12 | $26.15 | $26.76 | 422,700 | — | — |
| 2017-10-11 | $26.20 | $26.81 | 516,000 | — | — |
| 2017-10-10 | $26.10 | $26.71 | 568,000 | — | — |
| 2017-10-09 | $26.25 | $26.86 | 412,700 | — | — |
| 2017-10-06 | $26.10 | $26.71 | 616,700 | — | — |
| 2017-10-05 | $25.90 | $26.50 | 512,300 | — | — |
| 2017-10-04 | $25.90 | $26.50 | 484,700 | — | — |
| 2017-10-03 | $25.80 | $26.40 | 792,000 | — | — |
| 2017-10-02 | $25.70 | $26.30 | 1,045,800 | — | — |
| 2017-09-29 | $25.60 | $26.20 | 964,600 | — | — |
| 2017-09-28 | $25.65 | $26.25 | 1,317,800 | — | — |
| 2017-09-27 | $25.10 | $25.64 | 2,277,300 | — | — |
| 2017-09-26 | $26.85 | $27.43 | 1,186,100 | — | — |
| 2017-09-25 | $27.00 | $27.59 | 462,000 | — | — |
| 2017-09-22 | $26.85 | $27.43 | 400,300 | — | — |
| 2017-09-21 | $26.75 | $27.33 | 371,300 | — | — |
| 2017-09-20 | $26.55 | $27.13 | 546,100 | — | — |
| 2017-09-19 | $26.35 | $26.92 | 483,300 | — | — |
| 2017-09-18 | $26.60 | $27.18 | 359,600 | — | — |
| 2017-09-15 | $26.00 | $26.56 | 1,247,800 | — | — |
| 2017-09-14 | $26.05 | $26.62 | 314,500 | — | — |
| 2017-09-13 | $25.90 | $26.46 | 322,100 | — | — |
| 2017-09-12 | $25.50 | $26.05 | 289,300 | — | — |
| 2017-09-11 | $25.00 | $25.54 | 256,300 | — | — |
| 2017-09-08 | $24.65 | $25.18 | 366,000 | — | — |
| 2017-09-07 | $24.55 | $25.08 | 220,100 | — | — |
| 2017-09-06 | $24.40 | $24.93 | 364,600 | — | — |
| 2017-09-05 | $24.40 | $24.93 | 362,000 | — | — |
| 2017-09-01 | $24.45 | $24.98 | 391,400 | — | — |
| 2017-08-31 | $24.05 | $24.57 | 329,800 | — | — |
| 2017-08-30 | $23.65 | $24.16 | 265,300 | — | — |
| 2017-08-29 | $23.20 | $23.70 | 190,400 | — | — |
| 2017-08-28 | $23.30 | $23.81 | 311,400 | — | — |
| 2017-08-25 | $23.15 | $23.65 | 783,600 | — | — |
| 2017-08-24 | $22.75 | $23.24 | 188,200 | — | — |
| 2017-08-23 | $22.60 | $23.09 | 197,100 | — | — |
| 2017-08-22 | $23.00 | $23.50 | 296,700 | — | — |
| 2017-08-21 | $22.40 | $22.89 | 660,900 | — | — |
| 2017-08-18 | $23.00 | $23.50 | 376,700 | — | — |
| 2017-08-17 | $23.30 | $23.81 | 621,200 | — | — |
| 2017-08-16 | $22.90 | $23.40 | 488,500 | — | — |
| 2017-08-15 | $23.10 | $23.60 | 328,700 | — | — |
| 2017-08-14 | $23.25 | $23.75 | 273,800 | — | — |
| 2017-08-11 | $22.95 | $23.45 | 412,600 | — | — |
| 2017-08-10 | $23.25 | $23.75 | 365,100 | — | — |
| 2017-08-09 | $24.05 | $24.57 | 310,000 | — | — |
| 2017-08-08 | $23.95 | $24.47 | 256,100 | — | — |
| 2017-08-07 | $24.05 | $24.57 | 526,200 | — | — |
| 2017-08-04 | $24.40 | $24.93 | 205,500 | — | — |
| 2017-08-03 | $24.05 | $24.57 | 213,200 | — | — |
| 2017-08-02 | $23.95 | $24.47 | 291,000 | — | — |
| 2017-08-01 | $24.20 | $24.72 | 395,800 | — | — |
| 2017-07-31 | $24.20 | $24.72 | 218,800 | — | — |
| 2017-07-28 | $24.10 | $24.62 | 256,400 | — | — |
| 2017-07-27 | $23.90 | $24.42 | 394,500 | — | — |
| 2017-07-26 | $23.80 | $24.32 | 242,700 | — | — |
| 2017-07-25 | $24.75 | $25.29 | 969,700 | — | — |
| 2017-07-24 | $24.10 | $24.62 | 329,500 | — | — |
| 2017-07-21 | $24.05 | $24.57 | 361,500 | — | — |
| 2017-07-20 | $24.35 | $24.88 | 188,600 | — | — |
| 2017-07-19 | $24.55 | $25.08 | 226,900 | — | — |
| 2017-07-18 | $24.00 | $24.52 | 538,500 | — | — |
| 2017-07-17 | $24.60 | $25.13 | 237,100 | — | — |
| 2017-07-14 | $24.60 | $25.13 | 358,500 | — | — |
| 2017-07-13 | $24.40 | $24.93 | 403,300 | — | — |
| 2017-07-12 | $24.95 | $25.49 | 581,000 | — | — |
| 2017-07-11 | $24.90 | $25.44 | 451,100 | — | — |
| 2017-07-10 | $24.70 | $25.24 | 468,900 | — | — |
| 2017-07-07 | $24.55 | $25.08 | 438,800 | — | — |
| 2017-07-06 | $24.15 | $24.67 | 703,200 | — | — |
| 2017-07-05 | $25.00 | $25.54 | 589,500 | — | — |
| 2017-07-03 | $24.90 | $25.44 | 178,900 | — | — |
| 2017-06-30 | $24.60 | $25.13 | 414,000 | — | — |
| 2017-06-29 | $24.25 | $24.78 | 492,400 | — | — |
| 2017-06-28 | $24.40 | $24.93 | 618,400 | — | — |
| 2017-06-27 | $23.65 | $24.16 | 1,115,000 | — | — |
| 2017-06-26 | $24.05 | $24.57 | 782,300 | — | — |
| 2017-06-23 | $24.10 | $24.62 | 1,235,500 | — | — |
| 2017-06-22 | $23.05 | $23.55 | 1,030,700 | — | — |
| 2017-06-21 | $22.25 | $22.73 | 1,846,000 | — | — |
| 2017-06-20 | $23.20 | $23.70 | 1,608,400 | — | — |
| 2017-06-19 | $24.10 | $24.62 | 520,700 | — | — |
| 2017-06-16 | $23.90 | $24.42 | 671,600 | — | — |
| 2017-06-15 | $24.10 | $24.62 | 351,100 | — | — |
| 2017-06-14 | $24.60 | $25.13 | 581,800 | — | — |
| 2017-06-13 | $25.10 | $25.64 | 709,100 | — | — |
| 2017-06-12 | $24.90 | $25.44 | 776,400 | — | — |
| 2017-06-09 | $25.05 | $25.59 | 1,265,000 | — | — |
| 2017-06-08 | $27.20 | $27.79 | 343,000 | — | — |
| 2017-06-07 | $26.55 | $27.13 | 427,600 | — | — |
| 2017-06-06 | $27.40 | $27.99 | 725,000 | — | — |
| 2017-06-05 | $27.25 | $27.84 | 640,100 | — | — |
| 2017-06-02 | $27.00 | $27.59 | 463,700 | — | — |
| 2017-06-01 | $26.60 | $27.18 | 483,300 | — | — |
| 2017-05-31 | $25.95 | $26.51 | 425,200 | — | — |
| 2017-05-30 | $25.65 | $26.21 | 220,500 | — | — |
| 2017-05-26 | $25.60 | $26.16 | 208,400 | — | — |
| 2017-05-25 | $25.55 | $26.10 | 276,500 | — | — |
| 2017-05-24 | $25.65 | $26.21 | 233,900 | — | — |
| 2017-05-23 | $25.65 | $26.21 | 215,900 | — | — |
| 2017-05-22 | $25.50 | $26.05 | 353,700 | — | — |
| 2017-05-19 | $25.40 | $25.95 | 384,400 | — | — |
| 2017-05-18 | $24.95 | $25.49 | 255,700 | — | — |
| 2017-05-17 | $25.10 | $25.64 | 309,700 | — | — |
| 2017-05-16 | $26.05 | $26.62 | 353,200 | — | — |
| 2017-05-15 | $26.00 | $26.56 | 376,700 | — | — |
| 2017-05-12 | $26.05 | $26.62 | 448,700 | — | — |
| 2017-05-11 | $26.85 | $27.43 | 311,700 | — | — |
| 2017-05-10 | $27.00 | $27.59 | 463,800 | — | — |
| 2017-05-09 | $27.30 | $27.89 | 345,300 | — | — |
| 2017-05-08 | $27.35 | $27.94 | 236,000 | — | — |
| 2017-05-05 | $27.55 | $28.15 | 514,500 | — | — |
| 2017-05-04 | $27.25 | $27.84 | 324,300 | — | — |
| 2017-05-03 | $27.35 | $27.94 | 415,400 | — | — |
| 2017-05-02 | $27.55 | $28.15 | 220,300 | — | — |
| 2017-05-01 | $27.55 | $28.15 | 437,300 | — | — |
| 2017-04-28 | $27.30 | $27.89 | 286,300 | — | — |
| 2017-04-27 | $27.35 | $27.94 | 316,900 | — | — |
| 2017-04-26 | $27.30 | $27.89 | 475,100 | — | — |
| 2017-04-25 | $26.70 | $27.28 | 315,500 | — | — |
| 2017-04-24 | $26.00 | $26.56 | 553,800 | — | — |
| 2017-04-21 | $25.15 | $25.70 | 302,700 | — | — |
| 2017-04-20 | $25.30 | $25.85 | 498,300 | — | — |
| 2017-04-19 | $24.55 | $25.08 | 345,200 | — | — |
| 2017-04-18 | $24.70 | $25.24 | 539,300 | — | — |
| 2017-04-17 | $25.10 | $25.64 | 507,100 | — | — |
| 2017-04-13 | $25.00 | $25.54 | 498,100 | — | — |
| 2017-04-12 | $25.25 | $25.80 | 656,700 | — | — |
| 2017-04-11 | $25.90 | $26.46 | 517,400 | — | — |
| 2017-04-10 | $25.95 | $26.51 | 371,000 | — | — |
| 2017-04-07 | $25.50 | $26.05 | 403,100 | — | — |
| 2017-04-06 | $25.70 | $26.26 | 322,900 | — | — |
| 2017-04-05 | $25.35 | $25.90 | 470,100 | — | — |
| 2017-04-04 | $25.55 | $26.10 | 575,300 | — | — |
| 2017-04-03 | $25.65 | $26.21 | 485,400 | — | — |
| 2017-03-31 | $26.35 | $26.92 | 752,600 | — | — |
| 2017-03-30 | $25.95 | $26.51 | 715,800 | — | — |
| 2017-03-29 | $25.50 | $26.05 | 558,400 | — | — |
| 2017-03-28 | $25.05 | $25.59 | 883,500 | — | — |
| 2017-03-27 | $25.10 | $25.64 | 862,800 | — | — |
| 2017-03-24 | $25.90 | $26.46 | 923,500 | — | — |
| 2017-03-23 | $26.25 | $26.82 | 825,700 | — | — |
| 2017-03-22 | $26.95 | $27.53 | 1,741,200 | — | — |
| 2017-03-21 | $28.15 | $28.76 | 1,400,200 | — | — |
| 2017-03-20 | $28.90 | $29.53 | 659,700 | — | — |
| 2017-03-17 | $28.60 | $29.22 | 940,700 | — | — |
| 2017-03-16 | $28.30 | $28.91 | 284,800 | — | — |
| 2017-03-15 | $28.40 | $29.02 | 372,100 | — | — |
| 2017-03-14 | $27.90 | $28.51 | 232,500 | — | — |
| 2017-03-13 | $28.25 | $28.86 | 297,100 | — | — |
| 2017-03-10 | $27.90 | $28.51 | 717,200 | — | — |
| 2017-03-09 | $26.45 | $27.02 | 428,200 | — | — |
| 2017-03-08 | $26.60 | $27.18 | 289,900 | — | — |
| 2017-03-07 | $26.80 | $27.38 | 326,600 | — | — |
| 2017-03-06 | $26.90 | $27.48 | 240,200 | — | — |
| 2017-03-03 | $26.70 | $27.28 | 234,400 | — | — |
| 2017-03-02 | $26.60 | $27.18 | 286,300 | — | — |
| 2017-03-01 | $27.20 | $27.79 | 745,800 | — | — |
| 2017-02-28 | $26.55 | $27.13 | 333,700 | — | — |
| 2017-02-27 | $27.25 | $27.84 | 302,400 | — | — |
| 2017-02-24 | $26.65 | $27.23 | 419,300 | — | — |
| 2017-02-23 | $26.65 | $27.23 | 264,900 | — | — |
| 2017-02-22 | $26.95 | $27.53 | 198,000 | — | — |
| 2017-02-21 | $27.15 | $27.74 | 576,500 | — | — |
| 2017-02-17 | $26.75 | $27.33 | 264,800 | — | — |
| 2017-02-16 | $26.70 | $27.28 | 258,300 | — | — |
| 2017-02-15 | $27.10 | $27.69 | 191,400 | — | — |
| 2017-02-14 | $27.05 | $27.64 | 245,700 | — | — |
| 2017-02-13 | $27.40 | $27.99 | 248,700 | — | — |
| 2017-02-10 | $27.15 | $27.74 | 179,400 | — | — |
| 2017-02-09 | $27.00 | $27.59 | 255,100 | — | — |
| 2017-02-08 | $26.55 | $27.13 | 398,000 | — | — |
| 2017-02-07 | $26.70 | $27.28 | 227,200 | — | — |
| 2017-02-06 | $26.75 | $27.33 | 321,400 | — | — |
| 2017-02-03 | $26.90 | $27.48 | 260,600 | — | — |
| 2017-02-02 | $26.35 | $26.92 | 300,500 | — | — |
| 2017-02-01 | $26.70 | $27.28 | 431,200 | — | — |
| 2017-01-31 | $26.15 | $26.72 | 825,100 | — | — |
| 2017-01-30 | $26.40 | $26.97 | 788,500 | — | — |
| 2017-01-27 | $26.75 | $27.33 | 566,200 | — | — |
| 2017-01-26 | $27.00 | $27.59 | 700,400 | — | — |
| 2017-01-25 | $27.15 | $27.74 | 562,800 | — | — |
| 2017-01-24 | $27.15 | $27.74 | 715,600 | — | — |
| 2017-01-23 | $26.65 | $27.23 | 608,700 | — | — |
| 2017-01-20 | $27.05 | $27.64 | 444,400 | — | — |
| 2017-01-19 | $26.90 | $27.48 | 397,600 | — | — |
| 2017-01-18 | $26.85 | $27.43 | 510,200 | — | — |
| 2017-01-17 | $26.60 | $27.18 | 591,600 | — | — |
| 2017-01-13 | $26.95 | $27.53 | 791,000 | — | — |
| 2017-01-12 | $26.85 | $27.43 | 635,200 | — | — |
| 2017-01-11 | $26.95 | $27.53 | 451,200 | — | — |
| 2017-01-10 | $26.65 | $27.23 | 567,800 | — | — |
| 2017-01-09 | $26.10 | $26.67 | 443,300 | — | — |
| 2017-01-06 | $26.60 | $27.18 | 426,800 | — | — |
| 2017-01-05 | $26.55 | $27.13 | 543,700 | — | — |
| 2017-01-04 | $26.85 | $27.43 | 572,200 | — | — |
| 2017-01-03 | $26.75 | $27.33 | 1,038,200 | — | — |