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
- 1994-08-02 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 | $25.80 | $32.30 | 19,400 | — | — |
| 2017-12-28 | $26.45 | $33.11 | 14,600 | — | — |
| 2017-12-27 | $26.35 | $32.99 | 28,900 | — | — |
| 2017-12-26 | $25.50 | $31.92 | 12,600 | — | — |
| 2017-12-22 | $25.45 | $31.86 | 14,300 | — | — |
| 2017-12-21 | $25.85 | $32.36 | 13,600 | — | — |
| 2017-12-20 | $25.75 | $32.23 | 42,600 | — | — |
| 2017-12-19 | $25.50 | $31.92 | 27,400 | — | — |
| 2017-12-18 | $26.20 | $32.80 | 40,700 | — | — |
| 2017-12-15 | $26.25 | $32.86 | 82,200 | — | — |
| 2017-12-14 | $25.30 | $31.67 | 41,300 | — | — |
| 2017-12-13 | $26.15 | $32.73 | 22,500 | — | — |
| 2017-12-12 | $25.70 | $32.17 | 10,400 | — | — |
| 2017-12-11 | $26.05 | $32.61 | 29,500 | — | — |
| 2017-12-08 | $25.35 | $31.73 | 30,300 | — | — |
| 2017-12-07 | $25.85 | $32.36 | 22,300 | — | — |
| 2017-12-06 | $26.05 | $32.61 | 24,400 | — | — |
| 2017-12-05 | $26.00 | $32.55 | 35,600 | — | — |
| 2017-12-04 | $26.35 | $32.99 | 45,200 | — | — |
| 2017-12-01 | $26.65 | $33.36 | 43,600 | — | — |
| 2017-11-30 | $27.90 | $34.70 | 26,600 | — | — |
| 2017-11-29 | $28.25 | $35.14 | 25,100 | — | — |
| 2017-11-28 | $28.45 | $35.38 | 48,800 | — | — |
| 2017-11-27 | $27.60 | $34.33 | 40,300 | — | — |
| 2017-11-24 | $27.65 | $34.39 | 13,100 | — | — |
| 2017-11-22 | $27.40 | $34.08 | 30,900 | — | — |
| 2017-11-21 | $27.80 | $34.58 | 48,900 | — | — |
| 2017-11-20 | $27.05 | $33.64 | 57,800 | — | — |
| 2017-11-17 | $26.25 | $32.65 | 31,300 | — | — |
| 2017-11-16 | $25.60 | $31.84 | 45,000 | — | — |
| 2017-11-15 | $24.95 | $31.03 | 52,500 | — | — |
| 2017-11-14 | $25.05 | $31.16 | 64,200 | — | — |
| 2017-11-13 | $24.80 | $30.84 | 22,000 | — | — |
| 2017-11-10 | $25.10 | $31.22 | 19,900 | — | — |
| 2017-11-09 | $25.25 | $31.40 | 45,600 | — | — |
| 2017-11-08 | $26.85 | $33.39 | 34,100 | — | — |
| 2017-11-07 | $27.00 | $33.58 | 31,200 | — | — |
| 2017-11-06 | $27.35 | $34.02 | 13,900 | — | — |
| 2017-11-03 | $28.15 | $35.01 | 14,900 | — | — |
| 2017-11-02 | $28.55 | $35.51 | 33,100 | — | — |
| 2017-11-01 | $27.55 | $34.26 | 16,400 | — | — |
| 2017-10-31 | $28.25 | $35.14 | 45,800 | — | — |
| 2017-10-30 | $27.40 | $34.08 | 13,000 | — | — |
| 2017-10-27 | $28.25 | $35.14 | 15,000 | — | — |
| 2017-10-26 | $28.45 | $35.38 | 14,600 | — | — |
| 2017-10-25 | $28.10 | $34.95 | 18,200 | — | — |
| 2017-10-24 | $28.55 | $35.51 | 21,800 | — | — |
| 2017-10-23 | $28.20 | $35.07 | 24,300 | — | — |
| 2017-10-20 | $28.35 | $35.26 | 28,300 | — | — |
| 2017-10-19 | $28.45 | $35.38 | 19,900 | — | — |
| 2017-10-18 | $28.55 | $35.51 | 30,000 | — | — |
| 2017-10-17 | $28.30 | $35.20 | 18,500 | — | — |
| 2017-10-16 | $28.30 | $35.20 | 47,100 | — | — |
| 2017-10-13 | $28.10 | $34.95 | 42,300 | — | — |
| 2017-10-12 | $28.30 | $35.20 | 18,100 | — | — |
| 2017-10-11 | $28.15 | $35.01 | 28,400 | — | — |
| 2017-10-10 | $27.85 | $34.64 | 43,000 | — | — |
| 2017-10-09 | $28.10 | $34.95 | 29,800 | — | — |
| 2017-10-06 | $28.10 | $34.95 | 25,600 | — | — |
| 2017-10-05 | $28.60 | $35.57 | 27,800 | — | — |
| 2017-10-04 | $28.80 | $35.82 | 28,300 | — | — |
| 2017-10-03 | $28.85 | $35.88 | 43,700 | — | — |
| 2017-10-02 | $28.35 | $35.26 | 38,900 | — | — |
| 2017-09-29 | $27.95 | $34.76 | 35,900 | — | — |
| 2017-09-28 | $27.85 | $34.64 | 27,000 | — | — |
| 2017-09-27 | $27.60 | $34.33 | 55,200 | — | — |
| 2017-09-26 | $27.15 | $33.77 | 31,700 | — | — |
| 2017-09-25 | $26.75 | $33.27 | 40,700 | — | — |
| 2017-09-22 | $26.75 | $33.27 | 51,700 | — | — |
| 2017-09-21 | $26.40 | $32.83 | 57,000 | — | — |
| 2017-09-20 | $25.85 | $32.15 | 38,500 | — | — |
| 2017-09-19 | $25.70 | $31.96 | 63,100 | — | — |
| 2017-09-18 | $25.15 | $31.28 | 43,500 | — | — |
| 2017-09-15 | $25.25 | $31.40 | 102,100 | — | — |
| 2017-09-14 | $25.20 | $31.34 | 48,700 | — | — |
| 2017-09-13 | $25.20 | $31.34 | 25,600 | — | — |
| 2017-09-12 | $25.20 | $31.34 | 25,900 | — | — |
| 2017-09-11 | $24.90 | $30.97 | 77,800 | — | — |
| 2017-09-08 | $24.70 | $30.72 | 33,800 | — | — |
| 2017-09-07 | $24.80 | $30.62 | 18,300 | — | — |
| 2017-09-06 | $24.80 | $30.62 | 12,700 | — | — |
| 2017-09-05 | $24.85 | $30.68 | 19,400 | — | — |
| 2017-09-01 | $25.05 | $30.93 | 18,500 | — | — |
| 2017-08-31 | $25.10 | $30.99 | 26,300 | — | — |
| 2017-08-30 | $24.70 | $30.50 | 21,400 | — | — |
| 2017-08-29 | $24.55 | $30.31 | 24,800 | — | — |
| 2017-08-28 | $24.35 | $30.06 | 26,600 | — | — |
| 2017-08-25 | $24.45 | $30.19 | 8,700 | — | — |
| 2017-08-24 | $24.40 | $30.13 | 6,300 | — | — |
| 2017-08-23 | $24.40 | $30.13 | 13,500 | — | — |
| 2017-08-22 | $24.40 | $30.13 | 11,300 | — | — |
| 2017-08-21 | $24.40 | $30.13 | 16,300 | — | — |
| 2017-08-18 | $24.45 | $30.19 | 26,400 | — | — |
| 2017-08-17 | $24.25 | $29.94 | 16,000 | — | — |
| 2017-08-16 | $24.55 | $30.31 | 17,000 | — | — |
| 2017-08-15 | $24.55 | $30.31 | 10,900 | — | — |
| 2017-08-14 | $25.10 | $30.99 | 35,600 | — | — |
| 2017-08-11 | $24.45 | $30.19 | 24,200 | — | — |
| 2017-08-10 | $24.40 | $30.13 | 30,400 | — | — |
| 2017-08-09 | $26.10 | $32.23 | 20,600 | — | — |
| 2017-08-08 | $26.10 | $32.23 | 18,200 | — | — |
| 2017-08-07 | $25.30 | $31.24 | 11,300 | — | — |
| 2017-08-04 | $25.50 | $31.48 | 9,300 | — | — |
| 2017-08-03 | $25.25 | $31.18 | 14,700 | — | — |
| 2017-08-02 | $25.65 | $31.67 | 18,700 | — | — |
| 2017-08-01 | $26.20 | $32.35 | 16,800 | — | — |
| 2017-07-31 | $26.10 | $32.23 | 30,100 | — | — |
| 2017-07-28 | $25.65 | $31.67 | 14,800 | — | — |
| 2017-07-27 | $26.00 | $32.10 | 15,400 | — | — |
| 2017-07-26 | $25.75 | $31.79 | 12,400 | — | — |
| 2017-07-25 | $25.65 | $31.67 | 18,900 | — | — |
| 2017-07-24 | $25.45 | $31.42 | 19,200 | — | — |
| 2017-07-21 | $25.70 | $31.73 | 36,100 | — | — |
| 2017-07-20 | $25.85 | $31.92 | 11,100 | — | — |
| 2017-07-19 | $25.90 | $31.98 | 18,200 | — | — |
| 2017-07-18 | $25.75 | $31.79 | 41,600 | — | — |
| 2017-07-17 | $25.75 | $31.79 | 55,500 | — | — |
| 2017-07-14 | $25.40 | $31.36 | 37,700 | — | — |
| 2017-07-13 | $25.45 | $31.42 | 35,400 | — | — |
| 2017-07-12 | $25.20 | $31.11 | 102,400 | — | — |
| 2017-07-11 | $24.80 | $30.62 | 23,700 | — | — |
| 2017-07-10 | $24.80 | $30.62 | 13,100 | — | — |
| 2017-07-07 | $24.90 | $30.74 | 46,200 | — | — |
| 2017-07-06 | $24.95 | $30.81 | 28,400 | — | — |
| 2017-07-05 | $25.25 | $31.18 | 37,200 | — | — |
| 2017-07-03 | $25.30 | $31.24 | 9,000 | — | — |
| 2017-06-30 | $24.85 | $30.68 | 26,000 | — | — |
| 2017-06-29 | $25.60 | $31.61 | 17,200 | — | — |
| 2017-06-28 | $25.45 | $31.42 | 30,400 | — | — |
| 2017-06-27 | $25.10 | $30.99 | 19,800 | — | — |
| 2017-06-26 | $25.60 | $31.61 | 31,600 | — | — |
| 2017-06-23 | $26.10 | $32.23 | 73,200 | — | — |
| 2017-06-22 | $25.55 | $31.55 | 22,600 | — | — |
| 2017-06-21 | $24.90 | $30.74 | 28,500 | — | — |
| 2017-06-20 | $24.80 | $30.62 | 7,100 | — | — |
| 2017-06-19 | $25.35 | $31.30 | 11,500 | — | — |
| 2017-06-16 | $25.50 | $31.48 | 56,500 | — | — |
| 2017-06-15 | $25.50 | $31.48 | 15,200 | — | — |
| 2017-06-14 | $25.40 | $31.36 | 19,200 | — | — |
| 2017-06-13 | $25.15 | $31.05 | 12,300 | — | — |
| 2017-06-12 | $25.80 | $31.86 | 18,100 | — | — |
| 2017-06-09 | $26.05 | $32.16 | 26,900 | — | — |
| 2017-06-08 | $26.25 | $32.19 | 23,200 | — | — |
| 2017-06-07 | $26.10 | $32.00 | 32,600 | — | — |
| 2017-06-06 | $26.50 | $32.50 | 21,700 | — | — |
| 2017-06-05 | $26.35 | $32.31 | 18,300 | — | — |
| 2017-06-02 | $26.75 | $32.80 | 29,600 | — | — |
| 2017-06-01 | $26.30 | $32.25 | 28,100 | — | — |
| 2017-05-31 | $25.60 | $31.39 | 19,200 | — | — |
| 2017-05-30 | $25.30 | $31.02 | 26,000 | — | — |
| 2017-05-26 | $25.45 | $31.21 | 14,200 | — | — |
| 2017-05-25 | $25.40 | $31.15 | 21,700 | — | — |
| 2017-05-24 | $25.00 | $30.66 | 31,400 | — | — |
| 2017-05-23 | $24.65 | $30.23 | 21,000 | — | — |
| 2017-05-22 | $24.35 | $29.86 | 25,200 | — | — |
| 2017-05-19 | $23.85 | $29.25 | 44,400 | — | — |
| 2017-05-18 | $23.65 | $29.00 | 22,200 | — | — |
| 2017-05-17 | $24.00 | $29.43 | 27,800 | — | — |
| 2017-05-16 | $25.35 | $31.09 | 22,800 | — | — |
| 2017-05-15 | $24.65 | $30.23 | 10,900 | — | — |
| 2017-05-12 | $24.55 | $30.10 | 11,600 | — | — |
| 2017-05-11 | $25.05 | $30.72 | 17,100 | — | — |
| 2017-05-10 | $26.10 | $32.00 | 25,400 | — | — |
| 2017-05-09 | $25.70 | $31.51 | 19,600 | — | — |
| 2017-05-08 | $25.60 | $31.39 | 39,800 | — | — |
| 2017-05-05 | $25.85 | $31.70 | 20,700 | — | — |
| 2017-05-04 | $25.35 | $31.09 | 22,400 | — | — |
| 2017-05-03 | $25.70 | $31.51 | 32,800 | — | — |
| 2017-05-02 | $25.40 | $31.15 | 14,900 | — | — |
| 2017-05-01 | $25.60 | $31.39 | 15,300 | — | — |
| 2017-04-28 | $25.40 | $31.15 | 19,300 | — | — |
| 2017-04-27 | $26.35 | $32.31 | 18,600 | — | — |
| 2017-04-26 | $26.30 | $32.25 | 27,000 | — | — |
| 2017-04-25 | $25.90 | $31.76 | 32,200 | — | — |
| 2017-04-24 | $25.25 | $30.96 | 32,000 | — | — |
| 2017-04-21 | $24.10 | $29.55 | 23,800 | — | — |
| 2017-04-20 | $24.70 | $30.29 | 17,300 | — | — |
| 2017-04-19 | $24.50 | $30.04 | 18,000 | — | — |
| 2017-04-18 | $24.45 | $29.98 | 18,500 | — | — |
| 2017-04-17 | $24.25 | $29.74 | 17,000 | — | — |
| 2017-04-13 | $23.65 | $29.00 | 27,600 | — | — |
| 2017-04-12 | $23.70 | $29.06 | 23,000 | — | — |
| 2017-04-11 | $24.00 | $29.43 | 24,200 | — | — |
| 2017-04-10 | $23.85 | $29.25 | 23,900 | — | — |
| 2017-04-07 | $23.65 | $29.00 | 21,700 | — | — |
| 2017-04-06 | $24.05 | $29.49 | 35,600 | — | — |
| 2017-04-05 | $24.00 | $29.43 | 37,200 | — | — |
| 2017-04-04 | $25.70 | $31.51 | 32,800 | — | — |
| 2017-04-03 | $25.90 | $31.76 | 31,100 | — | — |
| 2017-03-31 | $26.35 | $32.31 | 64,100 | — | — |
| 2017-03-30 | $25.60 | $31.39 | 23,400 | — | — |
| 2017-03-29 | $25.70 | $31.51 | 16,300 | — | — |
| 2017-03-28 | $25.75 | $31.58 | 18,100 | — | — |
| 2017-03-27 | $25.10 | $30.78 | 19,600 | — | — |
| 2017-03-24 | $24.80 | $30.41 | 26,700 | — | — |
| 2017-03-23 | $24.50 | $30.04 | 28,000 | — | — |
| 2017-03-22 | $24.45 | $29.76 | 51,100 | — | — |
| 2017-03-21 | $24.25 | $29.52 | 30,900 | — | — |
| 2017-03-20 | $24.55 | $29.88 | 22,800 | — | — |
| 2017-03-17 | $24.50 | $29.82 | 63,600 | — | — |
| 2017-03-16 | $23.55 | $28.67 | 42,200 | — | — |
| 2017-03-15 | $23.80 | $28.97 | 30,500 | — | — |
| 2017-03-14 | $23.75 | $28.91 | 12,500 | — | — |
| 2017-03-13 | $24.00 | $29.21 | 13,000 | — | — |
| 2017-03-10 | $24.00 | $29.21 | 17,700 | — | — |
| 2017-03-09 | $24.10 | $29.33 | 11,900 | — | — |
| 2017-03-08 | $25.00 | $30.43 | 14,200 | — | — |
| 2017-03-07 | $25.00 | $30.43 | 16,500 | — | — |
| 2017-03-06 | $25.15 | $30.61 | 14,600 | — | — |
| 2017-03-03 | $25.05 | $30.49 | 12,500 | — | — |
| 2017-03-02 | $24.85 | $30.25 | 12,900 | — | — |
| 2017-03-01 | $25.40 | $30.92 | 11,200 | — | — |
| 2017-02-28 | $25.00 | $30.43 | 21,100 | — | — |
| 2017-02-27 | $25.60 | $31.16 | 19,900 | — | — |
| 2017-02-24 | $25.50 | $31.04 | 14,800 | — | — |
| 2017-02-23 | $25.60 | $31.16 | 21,200 | — | — |
| 2017-02-22 | $25.50 | $31.04 | 61,400 | — | — |
| 2017-02-21 | $25.65 | $31.22 | 76,000 | — | — |
| 2017-02-17 | $25.15 | $30.61 | 17,200 | — | — |
| 2017-02-16 | $25.30 | $30.80 | 11,100 | — | — |
| 2017-02-15 | $25.40 | $30.92 | 12,300 | — | — |
| 2017-02-14 | $25.15 | $30.61 | 9,600 | — | — |
| 2017-02-13 | $25.40 | $30.92 | 13,300 | — | — |
| 2017-02-10 | $25.55 | $31.10 | 13,400 | — | — |
| 2017-02-09 | $25.00 | $30.43 | 10,300 | — | — |
| 2017-02-08 | $24.90 | $30.31 | 13,500 | — | — |
| 2017-02-07 | $25.90 | $31.53 | 17,300 | — | — |
| 2017-02-06 | $26.20 | $31.89 | 12,700 | — | — |
| 2017-02-03 | $26.40 | $32.13 | 17,700 | — | — |
| 2017-02-02 | $25.70 | $31.28 | 10,600 | — | — |
| 2017-02-01 | $26.05 | $31.71 | 13,700 | — | — |
| 2017-01-31 | $26.50 | $32.26 | 23,100 | — | — |
| 2017-01-30 | $26.75 | $32.56 | 27,600 | — | — |
| 2017-01-27 | $27.65 | $33.66 | 34,500 | — | — |
| 2017-01-26 | $27.70 | $33.72 | 37,200 | — | — |
| 2017-01-25 | $27.80 | $33.84 | 68,900 | — | — |
| 2017-01-24 | $26.95 | $32.80 | 42,400 | — | — |
| 2017-01-23 | $26.65 | $32.44 | 20,800 | — | — |
| 2017-01-20 | $25.75 | $31.34 | 21,000 | — | — |
| 2017-01-19 | $25.30 | $30.80 | 15,400 | — | — |
| 2017-01-18 | $25.70 | $31.28 | 26,100 | — | — |
| 2017-01-17 | $25.55 | $31.10 | 23,800 | — | — |
| 2017-01-13 | $25.95 | $31.59 | 13,600 | — | — |
| 2017-01-12 | $25.80 | $31.40 | 17,700 | — | — |
| 2017-01-11 | $26.45 | $32.20 | 10,000 | — | — |
| 2017-01-10 | $26.30 | $32.01 | 14,000 | — | — |
| 2017-01-09 | $26.15 | $31.83 | 9,000 | — | — |
| 2017-01-06 | $26.45 | $32.20 | 14,000 | — | — |
| 2017-01-05 | $26.45 | $32.20 | 11,200 | — | — |
| 2017-01-04 | $26.75 | $32.56 | 12,200 | — | — |
| 2017-01-03 | $26.40 | $32.13 | 38,700 | — | — |