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
- 1985-09-04 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 | $22.35 | $53.32 | 112,800 | — | — |
| 2017-12-28 | $22.85 | $54.52 | 68,900 | — | — |
| 2017-12-27 | $22.55 | $53.80 | 307,000 | — | — |
| 2017-12-26 | $22.85 | $54.52 | 55,600 | — | — |
| 2017-12-22 | $22.95 | $54.75 | 62,900 | — | — |
| 2017-12-21 | $23.25 | $55.47 | 152,800 | — | — |
| 2017-12-20 | $22.95 | $54.75 | 268,800 | — | — |
| 2017-12-19 | $23.20 | $55.35 | 106,500 | — | — |
| 2017-12-18 | $23.50 | $56.07 | 192,200 | — | — |
| 2017-12-15 | $22.80 | $54.40 | 233,400 | — | — |
| 2017-12-14 | $22.55 | $53.80 | 157,800 | — | — |
| 2017-12-13 | $22.95 | $54.75 | 238,900 | — | — |
| 2017-12-12 | $23.10 | $55.11 | 230,800 | — | — |
| 2017-12-11 | $22.55 | $53.80 | 96,800 | — | — |
| 2017-12-08 | $22.70 | $54.16 | 87,500 | — | — |
| 2017-12-07 | $22.95 | $54.75 | 166,200 | — | — |
| 2017-12-06 | $22.70 | $54.16 | 115,900 | — | — |
| 2017-12-05 | $22.35 | $53.32 | 91,000 | — | — |
| 2017-12-04 | $22.55 | $53.80 | 64,800 | — | — |
| 2017-12-01 | $22.30 | $53.20 | 72,100 | — | — |
| 2017-11-30 | $22.40 | $53.44 | 289,000 | — | — |
| 2017-11-29 | $23.25 | $55.47 | 193,300 | — | — |
| 2017-11-28 | $22.45 | $53.56 | 201,900 | — | — |
| 2017-11-27 | $22.15 | $52.85 | 66,200 | — | — |
| 2017-11-24 | $21.90 | $52.25 | 36,000 | — | — |
| 2017-11-22 | $22.10 | $52.73 | 45,100 | — | — |
| 2017-11-21 | $22.40 | $53.44 | 98,400 | — | — |
| 2017-11-20 | $22.60 | $53.92 | 90,600 | — | — |
| 2017-11-17 | $22.30 | $53.20 | 52,500 | — | — |
| 2017-11-16 | $22.20 | $52.96 | 52,700 | — | — |
| 2017-11-15 | $21.90 | $52.25 | 53,400 | — | — |
| 2017-11-14 | $21.95 | $52.37 | 35,800 | — | — |
| 2017-11-13 | $21.85 | $52.13 | 24,400 | — | — |
| 2017-11-10 | $21.60 | $51.53 | 38,700 | — | — |
| 2017-11-09 | $21.55 | $51.41 | 50,800 | — | — |
| 2017-11-08 | $21.70 | $51.77 | 36,400 | — | — |
| 2017-11-07 | $22.05 | $52.61 | 104,400 | — | — |
| 2017-11-06 | $22.65 | $54.04 | 32,300 | — | — |
| 2017-11-03 | $22.70 | $54.16 | 45,800 | — | — |
| 2017-11-02 | $22.95 | $54.47 | 61,600 | — | — |
| 2017-11-01 | $22.65 | $53.76 | 53,200 | — | — |
| 2017-10-31 | $22.50 | $53.40 | 64,800 | — | — |
| 2017-10-30 | $22.45 | $53.28 | 74,900 | — | — |
| 2017-10-27 | $23.15 | $54.94 | 74,600 | — | — |
| 2017-10-26 | $22.35 | $53.04 | 45,000 | — | — |
| 2017-10-25 | $22.25 | $52.81 | 103,800 | — | — |
| 2017-10-24 | $22.55 | $53.52 | 52,400 | — | — |
| 2017-10-23 | $22.50 | $53.40 | 25,600 | — | — |
| 2017-10-20 | $22.75 | $53.99 | 62,800 | — | — |
| 2017-10-19 | $22.45 | $53.28 | 61,500 | — | — |
| 2017-10-18 | $22.60 | $53.64 | 74,400 | — | — |
| 2017-10-17 | $22.15 | $52.57 | 47,100 | — | — |
| 2017-10-16 | $22.60 | $53.64 | 50,200 | — | — |
| 2017-10-13 | $22.55 | $53.52 | 44,100 | — | — |
| 2017-10-12 | $22.55 | $53.52 | 51,200 | — | — |
| 2017-10-11 | $22.60 | $53.64 | 93,300 | — | — |
| 2017-10-10 | $22.75 | $53.99 | 58,800 | — | — |
| 2017-10-09 | $22.00 | $52.21 | 89,100 | — | — |
| 2017-10-06 | $22.30 | $52.92 | 72,100 | — | — |
| 2017-10-05 | $22.00 | $52.21 | 164,400 | — | — |
| 2017-10-04 | $22.00 | $52.21 | 102,000 | — | — |
| 2017-10-03 | $22.05 | $52.33 | 145,900 | — | — |
| 2017-10-02 | $22.70 | $53.87 | 69,300 | — | — |
| 2017-09-29 | $22.65 | $53.76 | 281,000 | — | — |
| 2017-09-28 | $22.60 | $53.64 | 111,300 | — | — |
| 2017-09-27 | $22.40 | $53.16 | 116,300 | — | — |
| 2017-09-26 | $21.60 | $51.26 | 218,600 | — | — |
| 2017-09-25 | $20.60 | $48.89 | 129,000 | — | — |
| 2017-09-22 | $20.65 | $49.01 | 147,000 | — | — |
| 2017-09-21 | $20.75 | $49.25 | 185,800 | — | — |
| 2017-09-20 | $20.50 | $48.65 | 130,500 | — | — |
| 2017-09-19 | $20.40 | $48.42 | 73,500 | — | — |
| 2017-09-18 | $20.45 | $48.53 | 86,200 | — | — |
| 2017-09-15 | $20.55 | $48.77 | 133,600 | — | — |
| 2017-09-14 | $20.50 | $48.65 | 36,100 | — | — |
| 2017-09-13 | $20.65 | $49.01 | 124,400 | — | — |
| 2017-09-12 | $20.40 | $48.42 | 71,800 | — | — |
| 2017-09-11 | $20.00 | $47.47 | 50,700 | — | — |
| 2017-09-08 | $19.40 | $46.04 | 75,700 | — | — |
| 2017-09-07 | $19.40 | $46.04 | 83,100 | — | — |
| 2017-09-06 | $20.25 | $48.06 | 41,500 | — | — |
| 2017-09-05 | $20.05 | $47.58 | 35,800 | — | — |
| 2017-09-01 | $20.60 | $48.89 | 40,400 | — | — |
| 2017-08-31 | $20.40 | $48.42 | 87,100 | — | — |
| 2017-08-30 | $20.30 | $48.18 | 44,600 | — | — |
| 2017-08-29 | $20.25 | $48.06 | 48,700 | — | — |
| 2017-08-28 | $20.40 | $48.42 | 35,000 | — | — |
| 2017-08-25 | $20.75 | $49.25 | 56,400 | — | — |
| 2017-08-24 | $20.35 | $48.30 | 62,700 | — | — |
| 2017-08-23 | $20.35 | $48.30 | 32,900 | — | — |
| 2017-08-22 | $20.40 | $48.42 | 45,000 | — | — |
| 2017-08-21 | $20.45 | $48.53 | 28,000 | — | — |
| 2017-08-18 | $20.50 | $48.65 | 95,700 | — | — |
| 2017-08-17 | $20.45 | $48.53 | 76,500 | — | — |
| 2017-08-16 | $20.65 | $49.01 | 41,500 | — | — |
| 2017-08-15 | $20.80 | $49.36 | 45,000 | — | — |
| 2017-08-14 | $21.00 | $49.84 | 71,400 | — | — |
| 2017-08-11 | $20.40 | $48.42 | 60,200 | — | — |
| 2017-08-10 | $20.75 | $49.25 | 78,200 | — | — |
| 2017-08-09 | $20.75 | $49.25 | 41,800 | — | — |
| 2017-08-08 | $21.15 | $50.20 | 67,000 | — | — |
| 2017-08-07 | $21.10 | $50.08 | 56,100 | — | — |
| 2017-08-04 | $21.15 | $50.20 | 59,200 | — | — |
| 2017-08-03 | $20.75 | $49.25 | 34,800 | — | — |
| 2017-08-02 | $21.15 | $49.96 | 42,700 | — | — |
| 2017-08-01 | $21.25 | $50.19 | 143,100 | — | — |
| 2017-07-31 | $21.20 | $50.08 | 188,600 | — | — |
| 2017-07-28 | $20.60 | $48.66 | 37,300 | — | — |
| 2017-07-27 | $20.90 | $49.37 | 64,600 | — | — |
| 2017-07-26 | $21.20 | $50.08 | 31,700 | — | — |
| 2017-07-25 | $21.35 | $50.43 | 51,900 | — | — |
| 2017-07-24 | $21.15 | $49.96 | 44,500 | — | — |
| 2017-07-21 | $20.95 | $49.49 | 78,900 | — | — |
| 2017-07-20 | $21.20 | $50.08 | 32,000 | — | — |
| 2017-07-19 | $21.25 | $50.19 | 52,500 | — | — |
| 2017-07-18 | $21.30 | $50.31 | 50,800 | — | — |
| 2017-07-17 | $21.35 | $50.43 | 46,600 | — | — |
| 2017-07-14 | $21.20 | $50.08 | 47,800 | — | — |
| 2017-07-13 | $21.35 | $50.43 | 38,900 | — | — |
| 2017-07-12 | $21.50 | $50.78 | 56,800 | — | — |
| 2017-07-11 | $21.45 | $50.67 | 66,500 | — | — |
| 2017-07-10 | $21.50 | $50.78 | 49,300 | — | — |
| 2017-07-07 | $21.85 | $51.61 | 46,300 | — | — |
| 2017-07-06 | $21.55 | $50.90 | 76,000 | — | — |
| 2017-07-05 | $21.85 | $51.61 | 58,100 | — | — |
| 2017-07-03 | $22.20 | $52.44 | 27,500 | — | — |
| 2017-06-30 | $21.75 | $51.38 | 136,800 | — | — |
| 2017-06-29 | $21.70 | $51.26 | 115,000 | — | — |
| 2017-06-28 | $21.10 | $49.84 | 99,700 | — | — |
| 2017-06-27 | $20.50 | $48.42 | 123,200 | — | — |
| 2017-06-26 | $19.90 | $47.01 | 95,200 | — | — |
| 2017-06-23 | $20.15 | $47.60 | 178,100 | — | — |
| 2017-06-22 | $20.50 | $48.42 | 23,900 | — | — |
| 2017-06-21 | $20.55 | $48.54 | 90,400 | — | — |
| 2017-06-20 | $20.80 | $49.13 | 32,200 | — | — |
| 2017-06-19 | $21.10 | $49.84 | 46,000 | — | — |
| 2017-06-16 | $21.20 | $50.08 | 107,700 | — | — |
| 2017-06-15 | $21.50 | $50.78 | 59,700 | — | — |
| 2017-06-14 | $21.55 | $50.90 | 112,900 | — | — |
| 2017-06-13 | $21.50 | $50.78 | 116,400 | — | — |
| 2017-06-12 | $21.40 | $50.55 | 117,100 | — | — |
| 2017-06-09 | $21.35 | $50.43 | 174,100 | — | — |
| 2017-06-08 | $20.75 | $49.01 | 117,100 | — | — |
| 2017-06-07 | $20.55 | $48.54 | 58,200 | — | — |
| 2017-06-06 | $20.60 | $48.66 | 40,100 | — | — |
| 2017-06-05 | $20.90 | $49.37 | 46,300 | — | — |
| 2017-06-02 | $21.05 | $49.72 | 64,400 | — | — |
| 2017-06-01 | $20.80 | $49.13 | 46,600 | — | — |
| 2017-05-31 | $20.35 | $48.07 | 152,200 | — | — |
| 2017-05-30 | $20.45 | $48.30 | 38,800 | — | — |
| 2017-05-26 | $20.65 | $48.78 | 32,800 | — | — |
| 2017-05-25 | $20.75 | $49.01 | 32,400 | — | — |
| 2017-05-24 | $20.85 | $49.25 | 36,800 | — | — |
| 2017-05-23 | $20.90 | $49.37 | 36,300 | — | — |
| 2017-05-22 | $20.95 | $49.49 | 44,400 | — | — |
| 2017-05-19 | $20.55 | $48.54 | 58,900 | — | — |
| 2017-05-18 | $21.00 | $49.60 | 65,100 | — | — |
| 2017-05-17 | $20.95 | $49.49 | 85,700 | — | — |
| 2017-05-16 | $21.80 | $51.49 | 61,100 | — | — |
| 2017-05-15 | $21.55 | $50.90 | 68,400 | — | — |
| 2017-05-12 | $21.05 | $49.72 | 35,800 | — | — |
| 2017-05-11 | $21.40 | $50.55 | 38,400 | — | — |
| 2017-05-10 | $21.85 | $51.61 | 64,100 | — | — |
| 2017-05-09 | $21.90 | $51.73 | 56,300 | — | — |
| 2017-05-08 | $22.20 | $52.44 | 57,600 | — | — |
| 2017-05-05 | $22.00 | $51.97 | 38,400 | — | — |
| 2017-05-04 | $22.20 | $52.44 | 52,600 | — | — |
| 2017-05-03 | $22.15 | $52.08 | 57,100 | — | — |
| 2017-05-02 | $22.25 | $52.32 | 65,000 | — | — |
| 2017-05-01 | $22.45 | $52.79 | 67,900 | — | — |
| 2017-04-28 | $22.30 | $52.44 | 64,800 | — | — |
| 2017-04-27 | $22.75 | $53.49 | 74,300 | — | — |
| 2017-04-26 | $23.30 | $54.79 | 143,500 | — | — |
| 2017-04-25 | $23.10 | $54.32 | 123,200 | — | — |
| 2017-04-24 | $22.00 | $51.73 | 72,400 | — | — |
| 2017-04-21 | $21.30 | $50.09 | 68,700 | — | — |
| 2017-04-20 | $21.15 | $49.73 | 50,100 | — | — |
| 2017-04-19 | $20.65 | $48.56 | 43,600 | — | — |
| 2017-04-18 | $20.45 | $48.09 | 53,300 | — | — |
| 2017-04-17 | $20.55 | $48.32 | 38,500 | — | — |
| 2017-04-13 | $20.20 | $47.50 | 62,300 | — | — |
| 2017-04-12 | $20.40 | $47.97 | 45,000 | — | — |
| 2017-04-11 | $20.75 | $48.79 | 53,200 | — | — |
| 2017-04-10 | $20.25 | $47.62 | 47,700 | — | — |
| 2017-04-07 | $20.40 | $47.97 | 67,600 | — | — |
| 2017-04-06 | $20.65 | $48.56 | 82,500 | — | — |
| 2017-04-05 | $20.15 | $47.38 | 71,800 | — | — |
| 2017-04-04 | $20.40 | $47.97 | 49,700 | — | — |
| 2017-04-03 | $20.50 | $48.20 | 71,200 | — | — |
| 2017-03-31 | $20.70 | $48.67 | 88,600 | — | — |
| 2017-03-30 | $20.90 | $49.14 | 42,000 | — | — |
| 2017-03-29 | $20.30 | $47.73 | 56,900 | — | — |
| 2017-03-28 | $20.25 | $47.62 | 43,800 | — | — |
| 2017-03-27 | $19.90 | $46.79 | 30,800 | — | — |
| 2017-03-24 | $20.00 | $47.03 | 50,400 | — | — |
| 2017-03-23 | $19.95 | $46.91 | 62,900 | — | — |
| 2017-03-22 | $19.65 | $46.21 | 82,500 | — | — |
| 2017-03-21 | $19.80 | $46.56 | 82,700 | — | — |
| 2017-03-20 | $20.85 | $49.03 | 65,200 | — | — |
| 2017-03-17 | $21.10 | $49.62 | 141,400 | — | — |
| 2017-03-16 | $21.30 | $50.09 | 82,600 | — | — |
| 2017-03-15 | $20.90 | $49.14 | 61,800 | — | — |
| 2017-03-14 | $21.00 | $49.38 | 15,300 | — | — |
| 2017-03-13 | $21.05 | $49.50 | 31,100 | — | — |
| 2017-03-10 | $21.00 | $49.38 | 43,200 | — | — |
| 2017-03-09 | $21.18 | $49.80 | 28,000 | — | — |
| 2017-03-08 | $21.15 | $49.73 | 41,400 | — | — |
| 2017-03-07 | $21.35 | $50.20 | 36,400 | — | — |
| 2017-03-06 | $21.35 | $50.20 | 46,400 | — | — |
| 2017-03-03 | $21.55 | $50.67 | 23,400 | — | — |
| 2017-03-02 | $21.45 | $50.44 | 41,100 | — | — |
| 2017-03-01 | $21.90 | $51.50 | 79,600 | — | — |
| 2017-02-28 | $21.40 | $50.32 | 77,000 | — | — |
| 2017-02-27 | $21.90 | $51.50 | 51,400 | — | — |
| 2017-02-24 | $21.98 | $51.68 | 47,500 | — | — |
| 2017-02-23 | $22.20 | $52.20 | 93,700 | — | — |
| 2017-02-22 | $22.23 | $52.27 | 90,100 | — | — |
| 2017-02-21 | $21.80 | $51.26 | 51,400 | — | — |
| 2017-02-17 | $21.55 | $50.67 | 37,300 | — | — |
| 2017-02-16 | $21.60 | $50.79 | 41,700 | — | — |
| 2017-02-15 | $21.55 | $50.67 | 35,900 | — | — |
| 2017-02-14 | $21.30 | $50.09 | 44,100 | — | — |
| 2017-02-13 | $21.15 | $49.73 | 63,300 | — | — |
| 2017-02-10 | $20.90 | $49.14 | 80,000 | — | — |
| 2017-02-09 | $20.65 | $48.56 | 75,000 | — | — |
| 2017-02-08 | $20.55 | $48.32 | 61,900 | — | — |
| 2017-02-07 | $21.05 | $49.50 | 168,200 | — | — |
| 2017-02-06 | $21.40 | $50.32 | 70,200 | — | — |
| 2017-02-03 | $21.50 | $50.32 | 107,300 | — | — |
| 2017-02-02 | $20.95 | $49.03 | 51,400 | — | — |
| 2017-02-01 | $21.10 | $49.38 | 66,800 | — | — |
| 2017-01-31 | $21.00 | $49.15 | 51,700 | — | — |
| 2017-01-30 | $20.90 | $48.92 | 67,900 | — | — |
| 2017-01-27 | $21.10 | $49.38 | 82,500 | — | — |
| 2017-01-26 | $21.30 | $49.85 | 78,700 | — | — |
| 2017-01-25 | $21.00 | $49.15 | 201,800 | — | — |
| 2017-01-24 | $20.90 | $48.92 | 70,500 | — | — |
| 2017-01-23 | $20.75 | $48.57 | 27,400 | — | — |
| 2017-01-20 | $20.85 | $48.80 | 34,300 | — | — |
| 2017-01-19 | $20.60 | $48.21 | 32,800 | — | — |
| 2017-01-18 | $20.95 | $49.03 | 59,200 | — | — |
| 2017-01-17 | $20.60 | $48.21 | 51,200 | — | — |
| 2017-01-13 | $21.40 | $50.09 | 43,000 | — | — |
| 2017-01-12 | $21.25 | $49.74 | 45,800 | — | — |
| 2017-01-11 | $21.60 | $50.55 | 60,000 | — | — |
| 2017-01-10 | $21.80 | $51.02 | 88,400 | — | — |
| 2017-01-09 | $21.15 | $49.50 | 74,400 | — | — |
| 2017-01-06 | $21.70 | $50.79 | 50,700 | — | — |
| 2017-01-05 | $21.70 | $50.79 | 57,800 | — | — |
| 2017-01-04 | $22.15 | $51.84 | 45,800 | — | — |
| 2017-01-03 | $22.05 | $51.61 | 124,900 | — | — |