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
- 1996-03-13 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 | $23.95 | $23.95 | 337,400 | — | — |
| 2017-12-28 | $24.03 | $24.03 | 263,400 | — | — |
| 2017-12-27 | $24.35 | $24.35 | 342,000 | — | — |
| 2017-12-26 | $24.20 | $24.20 | 313,800 | — | — |
| 2017-12-22 | $24.17 | $24.18 | 335,200 | — | — |
| 2017-12-21 | $23.65 | $23.65 | 226,000 | — | — |
| 2017-12-20 | $23.78 | $23.78 | 493,400 | — | — |
| 2017-12-19 | $24.20 | $24.20 | 1,032,800 | — | — |
| 2017-12-18 | $23.35 | $23.35 | 580,400 | — | — |
| 2017-12-15 | $23.25 | $23.25 | 1,210,800 | — | — |
| 2017-12-14 | $23.33 | $23.33 | 495,800 | — | — |
| 2017-12-13 | $23.53 | $23.53 | 669,200 | — | — |
| 2017-12-12 | $23.28 | $23.28 | 871,800 | — | — |
| 2017-12-11 | $23.42 | $23.43 | 400,400 | — | — |
| 2017-12-08 | $23.50 | $23.50 | 410,400 | — | — |
| 2017-12-07 | $23.58 | $23.58 | 504,000 | — | — |
| 2017-12-06 | $23.33 | $23.33 | 343,400 | — | — |
| 2017-12-05 | $23.20 | $23.20 | 260,600 | — | — |
| 2017-12-04 | $23.80 | $23.80 | 529,600 | — | — |
| 2017-12-01 | $23.65 | $23.65 | 569,600 | — | — |
| 2017-11-30 | $23.90 | $23.90 | 776,600 | — | — |
| 2017-11-29 | $23.30 | $23.30 | 676,400 | — | — |
| 2017-11-28 | $22.63 | $22.63 | 475,800 | — | — |
| 2017-11-27 | $22.08 | $22.08 | 468,200 | — | — |
| 2017-11-24 | $22.23 | $22.23 | 157,000 | — | — |
| 2017-11-22 | $22.28 | $22.28 | 297,200 | — | — |
| 2017-11-21 | $22.20 | $22.20 | 599,200 | — | — |
| 2017-11-20 | $21.78 | $21.78 | 224,400 | — | — |
| 2017-11-17 | $21.65 | $21.65 | 381,600 | — | — |
| 2017-11-16 | $21.90 | $21.90 | 780,200 | — | — |
| 2017-11-15 | $21.45 | $21.45 | 550,800 | — | — |
| 2017-11-14 | $21.90 | $21.90 | 365,200 | — | — |
| 2017-11-13 | $21.90 | $21.90 | 531,800 | — | — |
| 2017-11-10 | $21.85 | $21.85 | 444,400 | — | — |
| 2017-11-09 | $22.03 | $22.02 | 624,000 | — | — |
| 2017-11-08 | $22.15 | $22.15 | 377,600 | — | — |
| 2017-11-07 | $22.20 | $22.20 | 646,600 | — | — |
| 2017-11-06 | $22.33 | $22.33 | 531,600 | — | — |
| 2017-11-03 | $22.15 | $22.15 | 802,000 | — | — |
| 2017-11-02 | $22.13 | $22.13 | 1,080,200 | — | — |
| 2017-11-01 | $21.78 | $21.78 | 903,000 | — | — |
| 2017-10-31 | $21.65 | $21.65 | 829,000 | — | — |
| 2017-10-30 | $21.80 | $21.80 | 1,238,000 | — | — |
| 2017-10-27 | $22.33 | $22.33 | 1,891,200 | — | — |
| 2017-10-26 | $19.83 | $19.83 | 831,600 | — | — |
| 2017-10-25 | $19.58 | $19.58 | 600,600 | — | — |
| 2017-10-24 | $19.65 | $19.65 | 673,000 | — | — |
| 2017-10-23 | $19.92 | $19.92 | 946,600 | — | — |
| 2017-10-20 | $19.90 | $19.90 | 1,055,800 | — | — |
| 2017-10-19 | $19.75 | $19.75 | 854,000 | — | — |
| 2017-10-18 | $19.58 | $19.58 | 1,211,400 | — | — |
| 2017-10-17 | $19.10 | $19.10 | 697,200 | — | — |
| 2017-10-16 | $19.30 | $19.30 | 626,200 | — | — |
| 2017-10-13 | $19.70 | $19.70 | 997,800 | — | — |
| 2017-10-12 | $20.35 | $20.35 | 830,800 | — | — |
| 2017-10-11 | $20.00 | $20.00 | 518,600 | — | — |
| 2017-10-10 | $20.10 | $20.10 | 549,400 | — | — |
| 2017-10-09 | $20.13 | $20.13 | 520,000 | — | — |
| 2017-10-06 | $20.35 | $20.35 | 742,800 | — | — |
| 2017-10-05 | $20.48 | $20.48 | 663,600 | — | — |
| 2017-10-04 | $20.75 | $20.75 | 928,400 | — | — |
| 2017-10-03 | $21.25 | $21.25 | 646,200 | — | — |
| 2017-10-02 | $21.53 | $21.52 | 676,600 | — | — |
| 2017-09-29 | $21.48 | $21.48 | 1,162,800 | — | — |
| 2017-09-28 | $21.30 | $21.30 | 950,200 | — | — |
| 2017-09-27 | $21.53 | $21.52 | 1,097,200 | — | — |
| 2017-09-26 | $21.13 | $21.13 | 731,000 | — | — |
| 2017-09-25 | $20.73 | $20.73 | 825,400 | — | — |
| 2017-09-22 | $20.75 | $20.75 | 522,600 | — | — |
| 2017-09-21 | $20.78 | $20.78 | 478,600 | — | — |
| 2017-09-20 | $20.92 | $20.92 | 548,400 | — | — |
| 2017-09-19 | $20.60 | $20.60 | 463,800 | — | — |
| 2017-09-18 | $20.40 | $20.40 | 1,054,800 | — | — |
| 2017-09-15 | $19.75 | $19.75 | 764,200 | — | — |
| 2017-09-14 | $19.75 | $19.75 | 483,000 | — | — |
| 2017-09-13 | $19.73 | $19.72 | 512,200 | — | — |
| 2017-09-12 | $19.83 | $19.83 | 382,400 | — | — |
| 2017-09-11 | $19.73 | $19.72 | 331,800 | — | — |
| 2017-09-08 | $19.80 | $19.80 | 420,200 | — | — |
| 2017-09-07 | $19.88 | $19.88 | 546,400 | — | — |
| 2017-09-06 | $19.50 | $19.50 | 835,800 | — | — |
| 2017-09-05 | $19.33 | $19.33 | 495,600 | — | — |
| 2017-09-01 | $19.23 | $19.23 | 455,600 | — | — |
| 2017-08-31 | $19.23 | $19.23 | 672,600 | — | — |
| 2017-08-30 | $19.53 | $19.53 | 849,800 | — | — |
| 2017-08-29 | $19.13 | $19.13 | 830,800 | — | — |
| 2017-08-28 | $18.78 | $18.78 | 738,400 | — | — |
| 2017-08-25 | $18.92 | $18.92 | 727,600 | — | — |
| 2017-08-24 | $18.53 | $18.53 | 1,181,000 | — | — |
| 2017-08-23 | $18.20 | $18.20 | 573,600 | — | — |
| 2017-08-22 | $17.92 | $17.93 | 290,800 | — | — |
| 2017-08-21 | $17.88 | $17.88 | 631,400 | — | — |
| 2017-08-18 | $18.05 | $18.05 | 710,000 | — | — |
| 2017-08-17 | $17.70 | $17.70 | 336,200 | — | — |
| 2017-08-16 | $17.98 | $17.98 | 552,400 | — | — |
| 2017-08-15 | $18.05 | $18.05 | 504,800 | — | — |
| 2017-08-14 | $18.33 | $18.32 | 454,400 | — | — |
| 2017-08-11 | $17.73 | $17.73 | 1,349,600 | — | — |
| 2017-08-10 | $17.48 | $17.48 | 980,200 | — | — |
| 2017-08-09 | $17.25 | $17.25 | 1,023,000 | — | — |
| 2017-08-08 | $17.00 | $17.00 | 368,200 | — | — |
| 2017-08-07 | $17.00 | $17.00 | 728,000 | — | — |
| 2017-08-04 | $17.08 | $17.07 | 561,200 | — | — |
| 2017-08-03 | $16.78 | $16.78 | 907,200 | — | — |
| 2017-08-02 | $16.78 | $16.78 | 713,200 | — | — |
| 2017-08-01 | $16.78 | $16.78 | 744,800 | — | — |
| 2017-07-31 | $17.03 | $17.03 | 731,200 | — | — |
| 2017-07-28 | $16.98 | $16.98 | 659,000 | — | — |
| 2017-07-27 | $16.92 | $16.93 | 3,304,400 | — | — |
| 2017-07-26 | $19.90 | $19.90 | 891,600 | — | — |
| 2017-07-25 | $20.15 | $20.15 | 650,800 | — | — |
| 2017-07-24 | $19.78 | $19.77 | 458,200 | — | — |
| 2017-07-21 | $19.78 | $19.77 | 426,200 | — | — |
| 2017-07-20 | $19.70 | $19.70 | 437,400 | — | — |
| 2017-07-19 | $19.83 | $19.83 | 457,800 | — | — |
| 2017-07-18 | $19.58 | $19.58 | 527,000 | — | — |
| 2017-07-17 | $19.75 | $19.75 | 449,800 | — | — |
| 2017-07-14 | $19.70 | $19.70 | 295,600 | — | — |
| 2017-07-13 | $19.53 | $19.53 | 340,200 | — | — |
| 2017-07-12 | $19.73 | $19.72 | 610,400 | — | — |
| 2017-07-11 | $19.58 | $19.58 | 950,600 | — | — |
| 2017-07-10 | $19.35 | $19.35 | 396,400 | — | — |
| 2017-07-07 | $19.13 | $19.13 | 195,000 | — | — |
| 2017-07-06 | $18.95 | $18.95 | 499,000 | — | — |
| 2017-07-05 | $19.20 | $19.20 | 289,800 | — | — |
| 2017-07-03 | $19.60 | $19.60 | 194,400 | — | — |
| 2017-06-30 | $19.17 | $19.17 | 400,000 | — | — |
| 2017-06-29 | $19.42 | $19.43 | 519,800 | — | — |
| 2017-06-28 | $19.60 | $19.60 | 778,800 | — | — |
| 2017-06-27 | $18.83 | $18.83 | 449,400 | — | — |
| 2017-06-26 | $18.80 | $18.80 | 366,200 | — | — |
| 2017-06-23 | $18.65 | $18.65 | 2,666,000 | — | — |
| 2017-06-22 | $18.50 | $18.50 | 529,200 | — | — |
| 2017-06-21 | $18.23 | $18.23 | 442,800 | — | — |
| 2017-06-20 | $18.25 | $18.25 | 587,800 | — | — |
| 2017-06-19 | $18.65 | $18.65 | 889,600 | — | — |
| 2017-06-16 | $18.80 | $18.80 | 2,969,400 | — | — |
| 2017-06-15 | $18.38 | $18.38 | 751,800 | — | — |
| 2017-06-14 | $18.23 | $18.23 | 887,400 | — | — |
| 2017-06-13 | $18.35 | $18.35 | 589,000 | — | — |
| 2017-06-12 | $18.50 | $18.50 | 839,800 | — | — |
| 2017-06-09 | $17.63 | $17.63 | 1,101,000 | — | — |
| 2017-06-08 | $17.63 | $17.63 | 575,800 | — | — |
| 2017-06-07 | $17.73 | $17.73 | 491,600 | — | — |
| 2017-06-06 | $17.75 | $17.75 | 563,600 | — | — |
| 2017-06-05 | $18.00 | $18.00 | 833,400 | — | — |
| 2017-06-02 | $18.00 | $18.00 | 473,200 | — | — |
| 2017-06-01 | $18.03 | $18.03 | 535,800 | — | — |
| 2017-05-31 | $17.92 | $17.93 | 609,400 | — | — |
| 2017-05-30 | $18.55 | $18.55 | 1,528,600 | — | — |
| 2017-05-26 | $17.33 | $17.33 | 881,200 | — | — |
| 2017-05-25 | $17.05 | $17.05 | 488,200 | — | — |
| 2017-05-24 | $17.08 | $17.07 | 413,800 | — | — |
| 2017-05-23 | $17.20 | $17.20 | 647,000 | — | — |
| 2017-05-22 | $17.23 | $17.23 | 381,400 | — | — |
| 2017-05-19 | $17.15 | $17.15 | 1,401,200 | — | — |
| 2017-05-18 | $16.90 | $16.90 | 1,413,400 | — | — |
| 2017-05-17 | $17.10 | $17.10 | 605,800 | — | — |
| 2017-05-16 | $17.95 | $17.95 | 571,000 | — | — |
| 2017-05-15 | $18.15 | $18.15 | 976,000 | — | — |
| 2017-05-12 | $17.90 | $17.90 | 666,400 | — | — |
| 2017-05-11 | $17.92 | $17.93 | 696,600 | — | — |
| 2017-05-10 | $18.08 | $18.08 | 785,400 | — | — |
| 2017-05-09 | $18.40 | $18.40 | 527,800 | — | — |
| 2017-05-08 | $18.65 | $18.65 | 566,600 | — | — |
| 2017-05-05 | $18.83 | $18.83 | 1,440,800 | — | — |
| 2017-05-04 | $18.65 | $18.65 | 855,200 | — | — |
| 2017-05-03 | $19.13 | $19.13 | 600,000 | — | — |
| 2017-05-02 | $19.53 | $19.53 | 505,000 | — | — |
| 2017-05-01 | $19.48 | $19.48 | 615,600 | — | — |
| 2017-04-28 | $19.58 | $19.58 | 540,800 | — | — |
| 2017-04-27 | $20.05 | $20.05 | 735,400 | — | — |
| 2017-04-26 | $20.08 | $20.07 | 945,800 | — | — |
| 2017-04-25 | $20.20 | $20.20 | 494,000 | — | — |
| 2017-04-24 | $20.42 | $20.43 | 410,200 | — | — |
| 2017-04-21 | $20.15 | $20.15 | 507,600 | — | — |
| 2017-04-20 | $20.05 | $20.05 | 629,000 | — | — |
| 2017-04-19 | $19.90 | $19.90 | 482,200 | — | — |
| 2017-04-18 | $19.83 | $19.83 | 430,200 | — | — |
| 2017-04-17 | $20.00 | $20.00 | 678,200 | — | — |
| 2017-04-13 | $19.48 | $19.48 | 1,634,000 | — | — |
| 2017-04-12 | $20.14 | $20.14 | 1,181,200 | — | — |
| 2017-04-11 | $20.28 | $20.28 | 3,797,800 | — | — |
| 2017-04-10 | $23.63 | $23.63 | 491,000 | — | — |
| 2017-04-07 | $23.20 | $23.20 | 408,800 | — | — |
| 2017-04-06 | $23.35 | $23.35 | 454,600 | — | — |
| 2017-04-05 | $23.17 | $23.17 | 838,000 | — | — |
| 2017-04-04 | $23.15 | $23.15 | 353,800 | — | — |
| 2017-04-03 | $23.03 | $23.03 | 515,800 | — | — |
| 2017-03-31 | $23.20 | $23.20 | 521,400 | — | — |
| 2017-03-30 | $23.13 | $23.12 | 383,200 | — | — |
| 2017-03-29 | $22.85 | $22.85 | 581,600 | — | — |
| 2017-03-28 | $23.15 | $23.15 | 406,400 | — | — |
| 2017-03-27 | $22.75 | $22.75 | 442,600 | — | — |
| 2017-03-24 | $22.88 | $22.88 | 377,800 | — | — |
| 2017-03-23 | $23.05 | $23.05 | 400,600 | — | — |
| 2017-03-22 | $23.17 | $23.17 | 531,200 | — | — |
| 2017-03-21 | $22.85 | $22.85 | 468,800 | — | — |
| 2017-03-20 | $23.17 | $23.17 | 455,000 | — | — |
| 2017-03-17 | $23.48 | $23.48 | 1,285,800 | — | — |
| 2017-03-16 | $23.92 | $23.92 | 368,600 | — | — |
| 2017-03-15 | $24.10 | $24.10 | 421,800 | — | — |
| 2017-03-14 | $23.98 | $23.98 | 636,200 | — | — |
| 2017-03-13 | $24.28 | $24.28 | 521,200 | — | — |
| 2017-03-10 | $25.00 | $25.00 | 229,000 | — | — |
| 2017-03-09 | $24.60 | $24.60 | 237,000 | — | — |
| 2017-03-08 | $24.63 | $24.63 | 286,400 | — | — |
| 2017-03-07 | $24.78 | $24.78 | 235,600 | — | — |
| 2017-03-06 | $25.30 | $25.30 | 255,400 | — | — |
| 2017-03-03 | $25.15 | $25.15 | 215,000 | — | — |
| 2017-03-02 | $25.17 | $25.18 | 294,200 | — | — |
| 2017-03-01 | $25.78 | $25.78 | 336,200 | — | — |
| 2017-02-28 | $25.25 | $25.25 | 348,400 | — | — |
| 2017-02-27 | $25.70 | $25.70 | 487,000 | — | — |
| 2017-02-24 | $25.33 | $25.33 | 270,000 | — | — |
| 2017-02-23 | $25.05 | $25.05 | 331,200 | — | — |
| 2017-02-22 | $25.08 | $25.08 | 277,800 | — | — |
| 2017-02-21 | $25.30 | $25.30 | 344,400 | — | — |
| 2017-02-17 | $25.28 | $25.27 | 560,000 | — | — |
| 2017-02-16 | $25.30 | $25.30 | 380,600 | — | — |
| 2017-02-15 | $25.38 | $25.38 | 485,000 | — | — |
| 2017-02-14 | $25.00 | $25.00 | 309,400 | — | — |
| 2017-02-13 | $24.90 | $24.90 | 244,000 | — | — |
| 2017-02-10 | $24.90 | $24.90 | 1,194,800 | — | — |
| 2017-02-09 | $24.65 | $24.65 | 523,800 | — | — |
| 2017-02-08 | $24.28 | $24.28 | 534,800 | — | — |
| 2017-02-07 | $24.00 | $24.00 | 406,200 | — | — |
| 2017-02-06 | $24.38 | $24.38 | 712,200 | — | — |
| 2017-02-03 | $24.33 | $24.33 | 1,765,800 | — | — |
| 2017-02-02 | $22.08 | $22.08 | 634,200 | — | — |
| 2017-02-01 | $22.55 | $22.55 | 323,600 | — | — |
| 2017-01-31 | $22.17 | $22.18 | 440,800 | — | — |
| 2017-01-30 | $22.35 | $22.35 | 282,600 | — | — |
| 2017-01-27 | $22.80 | $22.80 | 197,000 | — | — |
| 2017-01-26 | $22.65 | $22.65 | 155,200 | — | — |
| 2017-01-25 | $22.85 | $22.85 | 236,600 | — | — |
| 2017-01-24 | $22.53 | $22.53 | 336,200 | — | — |
| 2017-01-23 | $22.13 | $22.13 | 186,800 | — | — |
| 2017-01-20 | $22.15 | $22.15 | 347,000 | — | — |
| 2017-01-19 | $22.13 | $22.13 | 457,000 | — | — |
| 2017-01-18 | $22.67 | $22.68 | 360,800 | — | — |
| 2017-01-17 | $22.35 | $22.35 | 360,800 | — | — |
| 2017-01-13 | $22.63 | $22.63 | 207,200 | — | — |
| 2017-01-12 | $22.33 | $22.33 | 218,000 | — | — |
| 2017-01-11 | $22.35 | $22.35 | 203,200 | — | — |
| 2017-01-10 | $22.17 | $22.18 | 230,600 | — | — |
| 2017-01-09 | $22.03 | $22.02 | 516,800 | — | — |
| 2017-01-06 | $21.92 | $21.93 | 286,000 | — | — |
| 2017-01-05 | $21.88 | $21.88 | 612,600 | — | — |
| 2017-01-04 | $21.98 | $21.98 | 439,400 | — | — |
| 2017-01-03 | $21.88 | $21.88 | 358,800 | — | — |