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
- 1994-03-23 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 | $24.99 | $24.99 | 103,600 | — | — |
| 2017-12-28 | $25.41 | $25.41 | 75,000 | — | — |
| 2017-12-27 | $24.95 | $24.95 | 55,300 | — | — |
| 2017-12-26 | $24.98 | $24.98 | 63,200 | — | — |
| 2017-12-22 | $24.84 | $24.84 | 92,200 | — | — |
| 2017-12-21 | $24.93 | $24.93 | 59,500 | — | — |
| 2017-12-20 | $24.94 | $24.94 | 78,800 | — | — |
| 2017-12-19 | $24.56 | $24.56 | 107,500 | — | — |
| 2017-12-18 | $25.27 | $25.27 | 152,500 | — | — |
| 2017-12-15 | $24.94 | $24.94 | 460,600 | — | — |
| 2017-12-14 | $24.46 | $24.46 | 200,400 | — | — |
| 2017-12-13 | $24.49 | $24.49 | 152,900 | — | — |
| 2017-12-12 | $24.12 | $24.12 | 102,500 | — | — |
| 2017-12-11 | $24.28 | $24.28 | 178,000 | — | — |
| 2017-12-08 | $24.48 | $24.48 | 212,400 | — | — |
| 2017-12-07 | $24.51 | $24.51 | 193,600 | — | — |
| 2017-12-06 | $24.50 | $24.50 | 263,700 | — | — |
| 2017-12-05 | $24.74 | $24.74 | 222,500 | — | — |
| 2017-12-04 | $24.83 | $24.83 | 135,700 | — | — |
| 2017-12-01 | $25.38 | $25.38 | 211,100 | — | — |
| 2017-11-30 | $26.06 | $26.06 | 242,800 | — | — |
| 2017-11-29 | $25.98 | $25.98 | 244,400 | — | — |
| 2017-11-28 | $25.40 | $25.40 | 166,400 | — | — |
| 2017-11-27 | $25.20 | $25.20 | 300,300 | — | — |
| 2017-11-24 | $24.45 | $24.45 | 44,700 | — | — |
| 2017-11-22 | $24.76 | $24.76 | 131,700 | — | — |
| 2017-11-21 | $24.84 | $24.84 | 170,200 | — | — |
| 2017-11-20 | $25.21 | $25.21 | 184,000 | — | — |
| 2017-11-17 | $25.29 | $25.29 | 145,800 | — | — |
| 2017-11-16 | $25.17 | $25.17 | 166,200 | — | — |
| 2017-11-15 | $25.18 | $25.18 | 149,400 | — | — |
| 2017-11-14 | $25.51 | $25.51 | 185,400 | — | — |
| 2017-11-13 | $25.05 | $25.05 | 291,400 | — | — |
| 2017-11-10 | $25.50 | $25.50 | 329,700 | — | — |
| 2017-11-09 | $25.92 | $25.92 | 299,900 | — | — |
| 2017-11-08 | $26.20 | $26.20 | 273,900 | — | — |
| 2017-11-07 | $26.13 | $26.13 | 194,700 | — | — |
| 2017-11-06 | $26.83 | $26.83 | 68,400 | — | — |
| 2017-11-03 | $26.99 | $26.99 | 152,300 | — | — |
| 2017-11-02 | $27.56 | $27.56 | 127,600 | — | — |
| 2017-11-01 | $28.09 | $28.09 | 284,900 | — | — |
| 2017-10-31 | $28.91 | $28.91 | 189,900 | — | — |
| 2017-10-30 | $29.07 | $29.07 | 105,400 | — | — |
| 2017-10-27 | $29.07 | $29.07 | 132,900 | — | — |
| 2017-10-26 | $28.65 | $28.65 | 46,000 | — | — |
| 2017-10-25 | $28.75 | $28.75 | 91,400 | — | — |
| 2017-10-24 | $29.06 | $29.06 | 174,700 | — | — |
| 2017-10-23 | $29.61 | $29.61 | 49,700 | — | — |
| 2017-10-20 | $29.73 | $29.73 | 54,500 | — | — |
| 2017-10-19 | $29.15 | $29.15 | 94,500 | — | — |
| 2017-10-18 | $29.69 | $29.69 | 41,000 | — | — |
| 2017-10-17 | $29.79 | $29.79 | 236,600 | — | — |
| 2017-10-16 | $28.99 | $28.99 | 115,700 | — | — |
| 2017-10-13 | $29.49 | $29.49 | 90,900 | — | — |
| 2017-10-12 | $29.75 | $29.75 | 89,800 | — | — |
| 2017-10-11 | $29.39 | $29.39 | 84,000 | — | — |
| 2017-10-10 | $28.92 | $28.92 | 98,700 | — | — |
| 2017-10-09 | $29.30 | $29.30 | 70,100 | — | — |
| 2017-10-06 | $29.24 | $29.24 | 63,600 | — | — |
| 2017-10-05 | $29.11 | $29.11 | 59,200 | — | — |
| 2017-10-04 | $28.69 | $28.69 | 133,100 | — | — |
| 2017-10-03 | $28.77 | $28.77 | 78,500 | — | — |
| 2017-10-02 | $28.60 | $28.60 | 173,600 | — | — |
| 2017-09-29 | $29.46 | $29.46 | 98,600 | — | — |
| 2017-09-28 | $29.23 | $29.23 | 114,800 | — | — |
| 2017-09-27 | $28.63 | $28.63 | 186,200 | — | — |
| 2017-09-26 | $29.42 | $29.42 | 165,300 | — | — |
| 2017-09-25 | $28.45 | $28.45 | 77,700 | — | — |
| 2017-09-22 | $28.01 | $28.01 | 48,000 | — | — |
| 2017-09-21 | $27.65 | $27.65 | 34,900 | — | — |
| 2017-09-20 | $27.55 | $27.55 | 60,500 | — | — |
| 2017-09-19 | $27.59 | $27.59 | 91,600 | — | — |
| 2017-09-18 | $27.21 | $27.21 | 95,600 | — | — |
| 2017-09-15 | $27.05 | $27.05 | 200,800 | — | — |
| 2017-09-14 | $27.31 | $27.31 | 106,000 | — | — |
| 2017-09-13 | $26.92 | $26.92 | 71,400 | — | — |
| 2017-09-12 | $26.60 | $26.60 | 54,300 | — | — |
| 2017-09-11 | $26.34 | $26.34 | 90,700 | — | — |
| 2017-09-08 | $26.28 | $26.28 | 73,700 | — | — |
| 2017-09-07 | $26.45 | $26.45 | 62,900 | — | — |
| 2017-09-06 | $26.48 | $26.48 | 85,800 | — | — |
| 2017-09-05 | $26.30 | $26.30 | 85,500 | — | — |
| 2017-09-01 | $27.09 | $27.09 | 102,300 | — | — |
| 2017-08-31 | $26.27 | $26.27 | 75,800 | — | — |
| 2017-08-30 | $25.70 | $25.70 | 60,800 | — | — |
| 2017-08-29 | $25.82 | $25.82 | 75,500 | — | — |
| 2017-08-28 | $25.48 | $25.48 | 74,900 | — | — |
| 2017-08-25 | $26.09 | $26.09 | 75,800 | — | — |
| 2017-08-24 | $25.99 | $25.99 | 63,600 | — | — |
| 2017-08-23 | $25.84 | $25.84 | 82,900 | — | — |
| 2017-08-22 | $25.70 | $25.70 | 90,200 | — | — |
| 2017-08-21 | $25.05 | $25.05 | 75,700 | — | — |
| 2017-08-18 | $24.74 | $24.74 | 124,700 | — | — |
| 2017-08-17 | $24.90 | $24.90 | 121,700 | — | — |
| 2017-08-16 | $25.35 | $25.35 | 127,600 | — | — |
| 2017-08-15 | $25.14 | $25.14 | 240,400 | — | — |
| 2017-08-14 | $27.37 | $27.37 | 73,100 | — | — |
| 2017-08-11 | $26.92 | $26.92 | 78,200 | — | — |
| 2017-08-10 | $27.18 | $27.18 | 167,400 | — | — |
| 2017-08-09 | $27.52 | $27.52 | 226,300 | — | — |
| 2017-08-08 | $25.92 | $25.92 | 154,900 | — | — |
| 2017-08-07 | $25.94 | $25.94 | 125,000 | — | — |
| 2017-08-04 | $26.28 | $26.28 | 99,800 | — | — |
| 2017-08-03 | $26.58 | $26.58 | 66,300 | — | — |
| 2017-08-02 | $26.96 | $26.96 | 140,000 | — | — |
| 2017-08-01 | $27.71 | $27.71 | 116,300 | — | — |
| 2017-07-31 | $27.97 | $27.97 | 62,900 | — | — |
| 2017-07-28 | $27.73 | $27.73 | 59,100 | — | — |
| 2017-07-27 | $27.93 | $27.93 | 72,700 | — | — |
| 2017-07-26 | $28.27 | $28.27 | 71,500 | — | — |
| 2017-07-25 | $27.99 | $27.99 | 100,700 | — | — |
| 2017-07-24 | $28.02 | $28.02 | 105,900 | — | — |
| 2017-07-21 | $27.68 | $27.68 | 159,900 | — | — |
| 2017-07-20 | $28.15 | $28.15 | 76,800 | — | — |
| 2017-07-19 | $28.26 | $28.26 | 98,400 | — | — |
| 2017-07-18 | $28.37 | $28.37 | 152,300 | — | — |
| 2017-07-17 | $28.23 | $28.23 | 136,200 | — | — |
| 2017-07-14 | $28.07 | $28.07 | 75,000 | — | — |
| 2017-07-13 | $27.69 | $27.69 | 45,200 | — | — |
| 2017-07-12 | $27.46 | $27.46 | 97,200 | — | — |
| 2017-07-11 | $27.26 | $27.26 | 125,900 | — | — |
| 2017-07-10 | $27.40 | $27.40 | 113,700 | — | — |
| 2017-07-07 | $27.84 | $27.84 | 187,200 | — | — |
| 2017-07-06 | $26.94 | $26.94 | 256,900 | — | — |
| 2017-07-05 | $27.26 | $27.26 | 235,500 | — | — |
| 2017-07-03 | $28.20 | $28.20 | 58,600 | — | — |
| 2017-06-30 | $28.24 | $28.24 | 114,200 | — | — |
| 2017-06-29 | $28.34 | $28.34 | 211,300 | — | — |
| 2017-06-28 | $28.25 | $28.25 | 152,600 | — | — |
| 2017-06-27 | $27.86 | $27.86 | 146,100 | — | — |
| 2017-06-26 | $28.18 | $28.18 | 203,100 | — | — |
| 2017-06-23 | $28.32 | $28.32 | 663,400 | — | — |
| 2017-06-22 | $28.32 | $28.32 | 116,900 | — | — |
| 2017-06-21 | $27.50 | $27.50 | 91,100 | — | — |
| 2017-06-20 | $27.40 | $27.40 | 126,500 | — | — |
| 2017-06-19 | $27.25 | $27.25 | 138,800 | — | — |
| 2017-06-16 | $27.06 | $27.06 | 337,300 | — | — |
| 2017-06-15 | $26.72 | $26.72 | 502,800 | — | — |
| 2017-06-14 | $28.10 | $28.10 | 594,600 | — | — |
| 2017-06-13 | $28.50 | $28.50 | 189,100 | — | — |
| 2017-06-12 | $28.22 | $28.22 | 165,800 | — | — |
| 2017-06-09 | $28.93 | $28.93 | 136,200 | — | — |
| 2017-06-08 | $28.72 | $28.72 | 139,300 | — | — |
| 2017-06-07 | $28.69 | $28.69 | 132,900 | — | — |
| 2017-06-06 | $29.45 | $29.45 | 73,900 | — | — |
| 2017-06-05 | $29.49 | $29.49 | 103,300 | — | — |
| 2017-06-02 | $29.50 | $29.50 | 224,700 | — | — |
| 2017-06-01 | $29.63 | $29.63 | 181,900 | — | — |
| 2017-05-31 | $29.07 | $29.07 | 95,800 | — | — |
| 2017-05-30 | $29.07 | $29.07 | 57,100 | — | — |
| 2017-05-26 | $29.41 | $29.41 | 43,700 | — | — |
| 2017-05-25 | $29.77 | $29.77 | 119,300 | — | — |
| 2017-05-24 | $29.66 | $29.66 | 127,000 | — | — |
| 2017-05-23 | $30.00 | $30.00 | 268,200 | — | — |
| 2017-05-22 | $29.74 | $29.74 | 152,100 | — | — |
| 2017-05-19 | $30.19 | $30.19 | 118,000 | — | — |
| 2017-05-18 | $30.18 | $30.18 | 153,800 | — | — |
| 2017-05-17 | $30.28 | $30.28 | 178,300 | — | — |
| 2017-05-16 | $31.21 | $31.21 | 112,700 | — | — |
| 2017-05-15 | $31.19 | $31.19 | 82,000 | — | — |
| 2017-05-12 | $30.84 | $30.84 | 238,300 | — | — |
| 2017-05-11 | $31.16 | $31.16 | 125,400 | — | — |
| 2017-05-10 | $30.67 | $30.67 | 175,100 | — | — |
| 2017-05-09 | $30.53 | $30.53 | 100,400 | — | — |
| 2017-05-08 | $29.57 | $29.57 | 70,800 | — | — |
| 2017-05-05 | $30.03 | $30.03 | 165,200 | — | — |
| 2017-05-04 | $29.67 | $29.67 | 135,500 | — | — |
| 2017-05-03 | $30.16 | $30.16 | 102,600 | — | — |
| 2017-05-02 | $30.38 | $30.38 | 131,500 | — | — |
| 2017-05-01 | $31.50 | $31.50 | 114,700 | — | — |
| 2017-04-28 | $30.32 | $30.32 | 58,900 | — | — |
| 2017-04-27 | $30.14 | $30.14 | 109,900 | — | — |
| 2017-04-26 | $30.40 | $30.40 | 87,400 | — | — |
| 2017-04-25 | $30.60 | $30.60 | 77,200 | — | — |
| 2017-04-24 | $30.15 | $30.15 | 76,900 | — | — |
| 2017-04-21 | $29.47 | $29.47 | 62,600 | — | — |
| 2017-04-20 | $29.89 | $29.89 | 95,200 | — | — |
| 2017-04-19 | $29.09 | $29.09 | 107,500 | — | — |
| 2017-04-18 | $29.18 | $29.18 | 97,300 | — | — |
| 2017-04-17 | $28.66 | $28.66 | 123,500 | — | — |
| 2017-04-13 | $28.49 | $28.49 | 101,500 | — | — |
| 2017-04-12 | $28.80 | $28.80 | 136,900 | — | — |
| 2017-04-11 | $28.91 | $28.91 | 204,800 | — | — |
| 2017-04-10 | $28.34 | $28.34 | 240,400 | — | — |
| 2017-04-07 | $28.44 | $28.44 | 136,400 | — | — |
| 2017-04-06 | $28.81 | $28.81 | 153,200 | — | — |
| 2017-04-05 | $28.35 | $28.35 | 174,500 | — | — |
| 2017-04-04 | $28.98 | $28.98 | 78,300 | — | — |
| 2017-04-03 | $29.56 | $29.56 | 105,800 | — | — |
| 2017-03-31 | $30.73 | $30.73 | 90,900 | — | — |
| 2017-03-30 | $30.31 | $30.31 | 99,700 | — | — |
| 2017-03-29 | $30.49 | $30.49 | 88,700 | — | — |
| 2017-03-28 | $29.99 | $29.99 | 190,300 | — | — |
| 2017-03-27 | $30.01 | $30.01 | 171,400 | — | — |
| 2017-03-24 | $28.01 | $28.01 | 59,100 | — | — |
| 2017-03-23 | $28.41 | $28.41 | 75,600 | — | — |
| 2017-03-22 | $27.95 | $27.95 | 87,700 | — | — |
| 2017-03-21 | $28.10 | $28.10 | 96,300 | — | — |
| 2017-03-20 | $28.35 | $28.35 | 59,500 | — | — |
| 2017-03-17 | $27.98 | $27.98 | 254,000 | — | — |
| 2017-03-16 | $27.89 | $27.89 | 68,000 | — | — |
| 2017-03-15 | $28.46 | $28.46 | 229,400 | — | — |
| 2017-03-14 | $28.14 | $28.14 | 41,800 | — | — |
| 2017-03-13 | $28.04 | $28.04 | 55,500 | — | — |
| 2017-03-10 | $27.86 | $27.86 | 58,200 | — | — |
| 2017-03-09 | $27.56 | $27.56 | 93,500 | — | — |
| 2017-03-08 | $27.80 | $27.80 | 52,300 | — | — |
| 2017-03-07 | $27.74 | $27.74 | 82,100 | — | — |
| 2017-03-06 | $27.85 | $27.85 | 87,400 | — | — |
| 2017-03-03 | $28.27 | $28.27 | 96,100 | — | — |
| 2017-03-02 | $28.76 | $28.76 | 97,300 | — | — |
| 2017-03-01 | $29.10 | $29.10 | 150,800 | — | — |
| 2017-02-28 | $28.37 | $28.37 | 92,400 | — | — |
| 2017-02-27 | $28.62 | $28.62 | 115,400 | — | — |
| 2017-02-24 | $28.37 | $28.37 | 91,500 | — | — |
| 2017-02-23 | $28.75 | $28.75 | 100,200 | — | — |
| 2017-02-22 | $29.55 | $29.55 | 166,400 | — | — |
| 2017-02-21 | $29.54 | $29.54 | 105,300 | — | — |
| 2017-02-17 | $28.99 | $28.99 | 141,400 | — | — |
| 2017-02-16 | $28.92 | $28.92 | 148,800 | — | — |
| 2017-02-15 | $28.60 | $28.60 | 216,200 | — | — |
| 2017-02-14 | $27.70 | $27.70 | 223,600 | — | — |
| 2017-02-13 | $27.29 | $27.29 | 184,600 | — | — |
| 2017-02-10 | $27.24 | $27.24 | 285,800 | — | — |
| 2017-02-09 | $25.98 | $25.98 | 484,400 | — | — |
| 2017-02-08 | $27.31 | $27.31 | 203,200 | — | — |
| 2017-02-07 | $27.57 | $27.57 | 268,200 | — | — |
| 2017-02-06 | $25.44 | $25.44 | 78,900 | — | — |
| 2017-02-03 | $25.57 | $25.57 | 92,900 | — | — |
| 2017-02-02 | $25.32 | $25.32 | 96,700 | — | — |
| 2017-02-01 | $26.36 | $26.36 | 74,300 | — | — |
| 2017-01-31 | $26.23 | $26.23 | 87,400 | — | — |
| 2017-01-30 | $26.07 | $26.07 | 138,400 | — | — |
| 2017-01-27 | $27.01 | $27.01 | 61,800 | — | — |
| 2017-01-26 | $27.01 | $27.01 | 73,700 | — | — |
| 2017-01-25 | $27.05 | $27.05 | 75,300 | — | — |
| 2017-01-24 | $26.62 | $26.62 | 85,800 | — | — |
| 2017-01-23 | $26.63 | $26.63 | 121,800 | — | — |
| 2017-01-20 | $26.92 | $26.92 | 157,600 | — | — |
| 2017-01-19 | $26.61 | $26.61 | 108,100 | — | — |
| 2017-01-18 | $26.84 | $26.84 | 94,900 | — | — |
| 2017-01-17 | $27.01 | $27.01 | 113,300 | — | — |
| 2017-01-13 | $28.33 | $28.33 | 110,700 | — | — |
| 2017-01-12 | $28.24 | $28.24 | 109,100 | — | — |
| 2017-01-11 | $28.84 | $28.84 | 105,800 | — | — |
| 2017-01-10 | $28.68 | $28.68 | 101,700 | — | — |
| 2017-01-09 | $27.79 | $27.79 | 91,300 | — | — |
| 2017-01-06 | $27.91 | $27.91 | 88,400 | — | — |
| 2017-01-05 | $28.50 | $28.50 | 125,500 | — | — |
| 2017-01-04 | $28.71 | $28.71 | 137,000 | — | — |
| 2017-01-03 | $27.91 | $27.91 | 223,700 | — | — |