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
- 1988-07-26 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 | $25.60 | $49.33 | 601,800 | — | — |
| 2017-12-28 | $25.80 | $49.72 | 492,000 | — | — |
| 2017-12-27 | $25.50 | $49.14 | 675,000 | — | — |
| 2017-12-26 | $25.53 | $49.19 | 468,200 | — | — |
| 2017-12-22 | $25.40 | $48.95 | 2,164,200 | — | — |
| 2017-12-21 | $25.25 | $48.66 | 599,400 | — | — |
| 2017-12-20 | $24.90 | $47.98 | 681,600 | — | — |
| 2017-12-19 | $24.78 | $47.74 | 614,400 | — | — |
| 2017-12-18 | $25.38 | $48.90 | 1,156,200 | — | — |
| 2017-12-15 | $25.00 | $48.18 | 2,388,000 | — | — |
| 2017-12-14 | $24.60 | $47.40 | 765,600 | — | — |
| 2017-12-13 | $24.88 | $47.93 | 775,000 | — | — |
| 2017-12-12 | $24.98 | $48.13 | 817,800 | — | — |
| 2017-12-11 | $25.33 | $48.80 | 582,600 | — | — |
| 2017-12-08 | $25.75 | $49.62 | 1,114,800 | — | — |
| 2017-12-07 | $25.53 | $49.19 | 1,226,000 | — | — |
| 2017-12-06 | $25.55 | $49.24 | 757,400 | — | — |
| 2017-12-05 | $25.88 | $49.86 | 929,000 | — | — |
| 2017-12-04 | $27.00 | $52.03 | 708,000 | — | — |
| 2017-12-01 | $27.10 | $52.22 | 1,049,200 | — | — |
| 2017-11-30 | $27.48 | $52.94 | 912,200 | — | — |
| 2017-11-29 | $27.20 | $52.41 | 877,600 | — | — |
| 2017-11-28 | $26.53 | $51.11 | 693,000 | — | — |
| 2017-11-27 | $25.70 | $49.52 | 497,400 | — | — |
| 2017-11-24 | $25.85 | $49.81 | 297,200 | — | — |
| 2017-11-22 | $25.65 | $49.43 | 440,000 | — | — |
| 2017-11-21 | $25.70 | $49.52 | 578,600 | — | — |
| 2017-11-20 | $25.33 | $48.80 | 369,800 | — | — |
| 2017-11-17 | $25.03 | $48.22 | 737,000 | — | — |
| 2017-11-16 | $24.85 | $47.89 | 433,000 | — | — |
| 2017-11-15 | $24.85 | $47.89 | 1,010,000 | — | — |
| 2017-11-14 | $24.98 | $48.13 | 754,000 | — | — |
| 2017-11-13 | $24.58 | $47.36 | 1,354,800 | — | — |
| 2017-11-10 | $24.23 | $46.68 | 466,800 | — | — |
| 2017-11-09 | $23.92 | $46.10 | 669,200 | — | — |
| 2017-11-08 | $23.98 | $46.20 | 594,200 | — | — |
| 2017-11-07 | $23.83 | $45.91 | 429,400 | — | — |
| 2017-11-06 | $24.08 | $46.39 | 529,600 | — | — |
| 2017-11-03 | $23.65 | $45.57 | 552,200 | — | — |
| 2017-11-02 | $23.48 | $45.24 | 1,031,800 | — | — |
| 2017-11-01 | $24.67 | $47.55 | 806,800 | — | — |
| 2017-10-31 | $24.35 | $46.92 | 932,200 | — | — |
| 2017-10-30 | $24.38 | $46.97 | 1,042,400 | — | — |
| 2017-10-27 | $24.08 | $46.39 | 807,600 | — | — |
| 2017-10-26 | $24.40 | $47.02 | 915,000 | — | — |
| 2017-10-25 | $24.38 | $46.97 | 766,800 | — | — |
| 2017-10-24 | $24.73 | $47.65 | 556,600 | — | — |
| 2017-10-23 | $24.42 | $47.07 | 403,800 | — | — |
| 2017-10-20 | $24.20 | $46.63 | 615,400 | — | — |
| 2017-10-19 | $24.13 | $46.49 | 517,600 | — | — |
| 2017-10-18 | $24.03 | $46.30 | 484,200 | — | — |
| 2017-10-17 | $24.03 | $46.30 | 323,200 | — | — |
| 2017-10-16 | $23.98 | $46.20 | 596,000 | — | — |
| 2017-10-13 | $24.08 | $46.39 | 697,400 | — | — |
| 2017-10-12 | $24.13 | $46.49 | 428,200 | — | — |
| 2017-10-11 | $24.00 | $46.25 | 447,600 | — | — |
| 2017-10-10 | $23.65 | $45.57 | 321,200 | — | — |
| 2017-10-09 | $23.48 | $45.24 | 475,000 | — | — |
| 2017-10-06 | $23.78 | $45.81 | 409,800 | — | — |
| 2017-10-05 | $23.53 | $45.33 | 532,200 | — | — |
| 2017-10-04 | $23.05 | $44.42 | 501,200 | — | — |
| 2017-10-03 | $22.92 | $44.18 | 1,159,200 | — | — |
| 2017-10-02 | $22.40 | $43.17 | 413,200 | — | — |
| 2017-09-29 | $22.20 | $42.78 | 945,000 | — | — |
| 2017-09-28 | $21.78 | $41.96 | 518,200 | — | — |
| 2017-09-27 | $21.30 | $41.05 | 541,200 | — | — |
| 2017-09-26 | $20.95 | $40.37 | 481,000 | — | — |
| 2017-09-25 | $20.55 | $39.60 | 465,400 | — | — |
| 2017-09-22 | $20.23 | $38.97 | 432,400 | — | — |
| 2017-09-21 | $20.08 | $38.68 | 364,600 | — | — |
| 2017-09-20 | $20.00 | $38.54 | 533,400 | — | — |
| 2017-09-19 | $20.50 | $39.50 | 490,200 | — | — |
| 2017-09-18 | $20.45 | $39.41 | 337,000 | — | — |
| 2017-09-15 | $20.25 | $39.02 | 629,200 | — | — |
| 2017-09-14 | $20.40 | $39.31 | 466,800 | — | — |
| 2017-09-13 | $20.10 | $38.73 | 414,200 | — | — |
| 2017-09-12 | $20.33 | $39.17 | 508,400 | — | — |
| 2017-09-11 | $20.05 | $38.64 | 441,400 | — | — |
| 2017-09-08 | $19.67 | $37.91 | 314,400 | — | — |
| 2017-09-07 | $19.53 | $37.62 | 465,600 | — | — |
| 2017-09-06 | $19.83 | $38.20 | 382,400 | — | — |
| 2017-09-05 | $20.10 | $38.73 | 531,400 | — | — |
| 2017-09-01 | $20.45 | $39.41 | 483,600 | — | — |
| 2017-08-31 | $20.35 | $39.21 | 568,400 | — | — |
| 2017-08-30 | $20.00 | $38.54 | 472,800 | — | — |
| 2017-08-29 | $19.78 | $38.11 | 1,416,400 | — | — |
| 2017-08-28 | $20.33 | $39.17 | 762,400 | — | — |
| 2017-08-25 | $20.88 | $40.23 | 403,800 | — | — |
| 2017-08-24 | $20.55 | $39.60 | 499,600 | — | — |
| 2017-08-23 | $20.55 | $39.60 | 486,800 | — | — |
| 2017-08-22 | $21.03 | $40.52 | 637,800 | — | — |
| 2017-08-21 | $21.15 | $40.76 | 453,800 | — | — |
| 2017-08-18 | $21.05 | $40.56 | 634,600 | — | — |
| 2017-08-17 | $21.28 | $41.00 | 563,600 | — | — |
| 2017-08-16 | $21.78 | $41.96 | 284,800 | — | — |
| 2017-08-15 | $21.60 | $41.62 | 180,000 | — | — |
| 2017-08-14 | $21.58 | $41.58 | 409,600 | — | — |
| 2017-08-11 | $21.30 | $41.05 | 457,200 | — | — |
| 2017-08-10 | $21.23 | $40.90 | 499,200 | — | — |
| 2017-08-09 | $21.75 | $41.91 | 623,800 | — | — |
| 2017-08-08 | $22.05 | $42.49 | 576,800 | — | — |
| 2017-08-07 | $21.95 | $42.30 | 237,800 | — | — |
| 2017-08-04 | $21.92 | $42.25 | 369,400 | — | — |
| 2017-08-03 | $21.75 | $41.91 | 501,800 | — | — |
| 2017-08-02 | $22.00 | $42.39 | 669,400 | — | — |
| 2017-08-01 | $21.78 | $41.96 | 1,258,800 | — | — |
| 2017-07-31 | $20.38 | $39.26 | 816,800 | — | — |
| 2017-07-28 | $20.60 | $39.70 | 420,400 | — | — |
| 2017-07-27 | $20.78 | $40.03 | 211,600 | — | — |
| 2017-07-26 | $20.92 | $40.32 | 237,600 | — | — |
| 2017-07-25 | $21.00 | $40.47 | 377,200 | — | — |
| 2017-07-24 | $20.83 | $40.13 | 406,000 | — | — |
| 2017-07-21 | $21.05 | $40.56 | 942,800 | — | — |
| 2017-07-20 | $20.80 | $40.08 | 681,600 | — | — |
| 2017-07-19 | $21.23 | $40.90 | 257,400 | — | — |
| 2017-07-18 | $20.95 | $40.37 | 291,600 | — | — |
| 2017-07-17 | $21.20 | $40.85 | 229,200 | — | — |
| 2017-07-14 | $21.23 | $40.90 | 217,400 | — | — |
| 2017-07-13 | $21.13 | $40.71 | 348,600 | — | — |
| 2017-07-12 | $21.10 | $40.66 | 218,000 | — | — |
| 2017-07-11 | $21.17 | $40.80 | 448,800 | — | — |
| 2017-07-10 | $21.53 | $41.48 | 425,600 | — | — |
| 2017-07-07 | $21.35 | $41.14 | 275,600 | — | — |
| 2017-07-06 | $20.78 | $40.03 | 360,800 | — | — |
| 2017-07-05 | $21.03 | $40.52 | 250,000 | — | — |
| 2017-07-03 | $21.03 | $40.52 | 169,200 | — | — |
| 2017-06-30 | $21.10 | $40.66 | 503,800 | — | — |
| 2017-06-29 | $20.85 | $40.18 | 454,600 | — | — |
| 2017-06-28 | $21.20 | $40.85 | 516,200 | — | — |
| 2017-06-27 | $20.50 | $39.50 | 550,400 | — | — |
| 2017-06-26 | $20.45 | $39.41 | 427,000 | — | — |
| 2017-06-23 | $20.33 | $39.17 | 561,800 | — | — |
| 2017-06-22 | $20.20 | $38.93 | 294,600 | — | — |
| 2017-06-21 | $20.40 | $39.31 | 502,000 | — | — |
| 2017-06-20 | $20.38 | $39.26 | 1,018,600 | — | — |
| 2017-06-19 | $20.35 | $39.21 | 446,200 | — | — |
| 2017-06-16 | $20.13 | $38.78 | 729,400 | — | — |
| 2017-06-15 | $20.25 | $39.02 | 398,400 | — | — |
| 2017-06-14 | $20.63 | $39.74 | 805,000 | — | — |
| 2017-06-13 | $20.48 | $39.46 | 421,000 | — | — |
| 2017-06-12 | $20.17 | $38.88 | 569,400 | — | — |
| 2017-06-09 | $20.08 | $38.68 | 786,200 | — | — |
| 2017-06-08 | $20.05 | $38.64 | 654,400 | — | — |
| 2017-06-07 | $20.17 | $38.88 | 497,600 | — | — |
| 2017-06-06 | $20.08 | $38.68 | 463,000 | — | — |
| 2017-06-05 | $20.25 | $39.02 | 359,400 | — | — |
| 2017-06-02 | $20.55 | $39.60 | 511,000 | — | — |
| 2017-06-01 | $20.28 | $39.07 | 351,200 | — | — |
| 2017-05-31 | $19.95 | $38.44 | 441,800 | — | — |
| 2017-05-30 | $20.23 | $38.97 | 463,600 | — | — |
| 2017-05-26 | $20.17 | $38.88 | 279,400 | — | — |
| 2017-05-25 | $20.25 | $39.02 | 362,800 | — | — |
| 2017-05-24 | $20.33 | $39.17 | 553,400 | — | — |
| 2017-05-23 | $20.13 | $38.78 | 420,400 | — | — |
| 2017-05-22 | $20.42 | $39.36 | 640,800 | — | — |
| 2017-05-19 | $20.30 | $39.12 | 572,800 | — | — |
| 2017-05-18 | $19.90 | $38.35 | 312,600 | — | — |
| 2017-05-17 | $19.70 | $37.96 | 788,200 | — | — |
| 2017-05-16 | $20.48 | $39.46 | 856,200 | — | — |
| 2017-05-15 | $20.53 | $39.55 | 1,113,800 | — | — |
| 2017-05-12 | $20.10 | $38.73 | 496,200 | — | — |
| 2017-05-11 | $20.05 | $38.64 | 547,400 | — | — |
| 2017-05-10 | $20.03 | $38.59 | 939,800 | — | — |
| 2017-05-09 | $20.03 | $38.59 | 900,600 | — | — |
| 2017-05-08 | $19.30 | $37.19 | 435,200 | — | — |
| 2017-05-05 | $19.17 | $36.95 | 384,200 | — | — |
| 2017-05-04 | $19.10 | $36.81 | 389,800 | — | — |
| 2017-05-03 | $18.98 | $36.56 | 455,600 | — | — |
| 2017-05-02 | $19.08 | $36.76 | 719,200 | — | — |
| 2017-05-01 | $19.25 | $37.09 | 697,000 | — | — |
| 2017-04-28 | $19.48 | $37.53 | 1,459,000 | — | — |
| 2017-04-27 | $20.15 | $38.83 | 671,800 | — | — |
| 2017-04-26 | $19.83 | $38.20 | 1,078,000 | — | — |
| 2017-04-25 | $19.38 | $37.34 | 765,400 | — | — |
| 2017-04-24 | $19.50 | $37.58 | 918,200 | — | — |
| 2017-04-21 | $19.53 | $37.62 | 869,400 | — | — |
| 2017-04-20 | $19.28 | $37.14 | 1,051,000 | — | — |
| 2017-04-19 | $19.40 | $37.38 | 612,600 | — | — |
| 2017-04-18 | $19.50 | $37.58 | 631,400 | — | — |
| 2017-04-17 | $19.40 | $37.38 | 584,800 | — | — |
| 2017-04-13 | $18.98 | $36.56 | 438,200 | — | — |
| 2017-04-12 | $18.90 | $36.42 | 464,800 | — | — |
| 2017-04-11 | $19.08 | $36.76 | 677,400 | — | — |
| 2017-04-10 | $18.83 | $36.28 | 675,400 | — | — |
| 2017-04-07 | $18.55 | $35.75 | 619,800 | — | — |
| 2017-04-06 | $18.58 | $35.79 | 882,800 | — | — |
| 2017-04-05 | $18.25 | $35.17 | 897,800 | — | — |
| 2017-04-04 | $18.50 | $35.65 | 1,053,000 | — | — |
| 2017-04-03 | $18.60 | $35.84 | 1,802,200 | — | — |
| 2017-03-31 | $18.40 | $35.46 | 1,802,800 | — | — |
| 2017-03-30 | $18.33 | $35.31 | 1,200,400 | — | — |
| 2017-03-29 | $18.30 | $35.26 | 1,133,600 | — | — |
| 2017-03-28 | $18.30 | $35.26 | 1,154,000 | — | — |
| 2017-03-27 | $18.08 | $34.83 | 714,800 | — | — |
| 2017-03-24 | $18.17 | $35.02 | 678,400 | — | — |
| 2017-03-23 | $18.28 | $35.22 | 875,800 | — | — |
| 2017-03-22 | $18.42 | $35.51 | 806,600 | — | — |
| 2017-03-21 | $18.70 | $36.04 | 858,800 | — | — |
| 2017-03-20 | $19.08 | $36.76 | 615,400 | — | — |
| 2017-03-17 | $19.13 | $36.85 | 1,156,400 | — | — |
| 2017-03-16 | $19.38 | $37.34 | 1,362,000 | — | — |
| 2017-03-15 | $18.50 | $35.65 | 1,177,400 | — | — |
| 2017-03-14 | $18.25 | $35.17 | 705,400 | — | — |
| 2017-03-13 | $18.48 | $35.60 | 593,400 | — | — |
| 2017-03-10 | $18.53 | $35.70 | 548,000 | — | — |
| 2017-03-09 | $18.30 | $35.26 | 512,400 | — | — |
| 2017-03-08 | $18.38 | $35.41 | 496,800 | — | — |
| 2017-03-07 | $18.25 | $35.17 | 799,800 | — | — |
| 2017-03-06 | $18.17 | $35.02 | 459,400 | — | — |
| 2017-03-03 | $18.15 | $34.98 | 394,200 | — | — |
| 2017-03-02 | $18.20 | $35.07 | 493,400 | — | — |
| 2017-03-01 | $18.33 | $35.31 | 685,800 | — | — |
| 2017-02-28 | $17.78 | $34.25 | 953,800 | — | — |
| 2017-02-27 | $17.90 | $34.49 | 854,400 | — | — |
| 2017-02-24 | $17.28 | $33.29 | 410,200 | — | — |
| 2017-02-23 | $17.17 | $33.10 | 404,200 | — | — |
| 2017-02-22 | $17.30 | $33.34 | 358,800 | — | — |
| 2017-02-21 | $17.13 | $33.00 | 756,000 | — | — |
| 2017-02-17 | $17.08 | $32.90 | 615,000 | — | — |
| 2017-02-16 | $17.05 | $32.86 | 635,400 | — | — |
| 2017-02-15 | $17.17 | $33.10 | 794,200 | — | — |
| 2017-02-14 | $17.05 | $32.86 | 613,600 | — | — |
| 2017-02-13 | $17.20 | $33.14 | 363,400 | — | — |
| 2017-02-10 | $17.38 | $33.48 | 825,200 | — | — |
| 2017-02-09 | $16.88 | $32.52 | 846,200 | — | — |
| 2017-02-08 | $17.03 | $32.81 | 780,600 | — | — |
| 2017-02-07 | $16.92 | $32.61 | 726,200 | — | — |
| 2017-02-06 | $17.23 | $33.19 | 991,400 | — | — |
| 2017-02-03 | $17.53 | $33.77 | 786,200 | — | — |
| 2017-02-02 | $17.20 | $33.14 | 840,400 | — | — |
| 2017-02-01 | $17.38 | $33.48 | 1,286,400 | — | — |
| 2017-01-31 | $18.38 | $35.41 | 976,600 | — | — |
| 2017-01-30 | $18.42 | $35.51 | 968,600 | — | — |
| 2017-01-27 | $18.45 | $35.55 | 388,200 | — | — |
| 2017-01-26 | $18.78 | $36.18 | 307,600 | — | — |
| 2017-01-25 | $18.65 | $35.94 | 406,400 | — | — |
| 2017-01-24 | $18.38 | $35.41 | 1,034,000 | — | — |
| 2017-01-23 | $17.40 | $33.53 | 363,000 | — | — |
| 2017-01-20 | $17.38 | $33.48 | 238,200 | — | — |
| 2017-01-19 | $17.28 | $33.29 | 272,400 | — | — |
| 2017-01-18 | $17.65 | $34.01 | 258,200 | — | — |
| 2017-01-17 | $17.65 | $34.01 | 257,800 | — | — |
| 2017-01-13 | $17.67 | $34.06 | 206,200 | — | — |
| 2017-01-12 | $17.73 | $34.16 | 340,800 | — | — |
| 2017-01-11 | $17.98 | $34.64 | 429,000 | — | — |
| 2017-01-10 | $17.60 | $33.92 | 436,600 | — | — |
| 2017-01-09 | $17.17 | $33.10 | 426,400 | — | — |
| 2017-01-06 | $17.35 | $33.43 | 432,600 | — | — |
| 2017-01-05 | $18.13 | $34.93 | 327,400 | — | — |
| 2017-01-04 | $18.20 | $35.07 | 456,400 | — | — |
| 2017-01-03 | $17.73 | $34.16 | 431,400 | — | — |