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
- 2010-03-24 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 | $26.42 | $26.42 | 425,700 | — | — |
| 2017-12-28 | $26.82 | $26.82 | 391,700 | — | — |
| 2017-12-27 | $26.61 | $26.61 | 256,100 | — | — |
| 2017-12-26 | $26.36 | $26.36 | 245,600 | — | — |
| 2017-12-22 | $26.57 | $26.57 | 251,500 | — | — |
| 2017-12-21 | $26.75 | $26.75 | 918,000 | — | — |
| 2017-12-20 | $25.92 | $25.92 | 237,300 | — | — |
| 2017-12-19 | $25.59 | $25.59 | 365,400 | — | — |
| 2017-12-18 | $26.25 | $26.25 | 370,900 | — | — |
| 2017-12-15 | $25.56 | $25.56 | 626,200 | — | — |
| 2017-12-14 | $25.15 | $25.15 | 476,200 | — | — |
| 2017-12-13 | $25.24 | $25.24 | 295,000 | — | — |
| 2017-12-12 | $24.99 | $24.99 | 365,200 | — | — |
| 2017-12-11 | $24.88 | $24.88 | 328,700 | — | — |
| 2017-12-08 | $24.81 | $24.81 | 273,300 | — | — |
| 2017-12-07 | $24.97 | $24.97 | 336,400 | — | — |
| 2017-12-06 | $25.17 | $25.17 | 399,300 | — | — |
| 2017-12-05 | $25.31 | $25.31 | 431,300 | — | — |
| 2017-12-04 | $25.37 | $25.37 | 307,000 | — | — |
| 2017-12-01 | $25.86 | $25.86 | 384,300 | — | — |
| 2017-11-30 | $26.41 | $26.41 | 454,100 | — | — |
| 2017-11-29 | $26.05 | $26.05 | 401,300 | — | — |
| 2017-11-28 | $27.01 | $27.01 | 320,500 | — | — |
| 2017-11-27 | $26.80 | $26.80 | 375,200 | — | — |
| 2017-11-24 | $27.22 | $27.22 | 220,300 | — | — |
| 2017-11-22 | $26.82 | $26.82 | 471,500 | — | — |
| 2017-11-21 | $27.25 | $27.25 | 431,700 | — | — |
| 2017-11-20 | $26.72 | $26.72 | 453,600 | — | — |
| 2017-11-17 | $26.41 | $26.41 | 484,200 | — | — |
| 2017-11-16 | $25.94 | $25.94 | 451,400 | — | — |
| 2017-11-15 | $25.43 | $25.43 | 410,500 | — | — |
| 2017-11-14 | $25.88 | $25.88 | 440,600 | — | — |
| 2017-11-13 | $26.00 | $26.00 | 434,600 | — | — |
| 2017-11-10 | $25.96 | $25.96 | 696,000 | — | — |
| 2017-11-09 | $26.04 | $26.04 | 877,800 | — | — |
| 2017-11-08 | $26.34 | $26.34 | 1,639,400 | — | — |
| 2017-11-07 | $23.73 | $23.73 | 630,800 | — | — |
| 2017-11-06 | $24.53 | $24.53 | 846,200 | — | — |
| 2017-11-03 | $23.65 | $23.65 | 432,900 | — | — |
| 2017-11-02 | $23.49 | $23.49 | 333,900 | — | — |
| 2017-11-01 | $23.86 | $23.86 | 482,700 | — | — |
| 2017-10-31 | $24.47 | $24.47 | 555,200 | — | — |
| 2017-10-30 | $24.10 | $24.10 | 324,500 | — | — |
| 2017-10-27 | $23.94 | $23.94 | 361,200 | — | — |
| 2017-10-26 | $23.30 | $23.30 | 364,100 | — | — |
| 2017-10-25 | $23.11 | $23.11 | 540,200 | — | — |
| 2017-10-24 | $23.02 | $23.02 | 471,700 | — | — |
| 2017-10-23 | $23.15 | $23.15 | 425,800 | — | — |
| 2017-10-20 | $23.24 | $23.24 | 450,300 | — | — |
| 2017-10-19 | $23.18 | $23.18 | 406,500 | — | — |
| 2017-10-18 | $23.54 | $23.54 | 473,400 | — | — |
| 2017-10-17 | $23.35 | $23.35 | 574,000 | — | — |
| 2017-10-16 | $23.20 | $23.20 | 417,800 | — | — |
| 2017-10-13 | $23.44 | $23.44 | 452,800 | — | — |
| 2017-10-12 | $23.69 | $23.69 | 743,900 | — | — |
| 2017-10-11 | $23.65 | $23.65 | 332,600 | — | — |
| 2017-10-10 | $23.61 | $23.61 | 603,600 | — | — |
| 2017-10-09 | $23.54 | $23.54 | 484,900 | — | — |
| 2017-10-06 | $23.49 | $23.49 | 373,100 | — | — |
| 2017-10-05 | $23.44 | $23.44 | 544,100 | — | — |
| 2017-10-04 | $23.61 | $23.61 | 321,800 | — | — |
| 2017-10-03 | $23.87 | $23.87 | 554,800 | — | — |
| 2017-10-02 | $23.86 | $23.86 | 493,400 | — | — |
| 2017-09-29 | $23.75 | $23.75 | 666,100 | — | — |
| 2017-09-28 | $23.93 | $23.93 | 700,700 | — | — |
| 2017-09-27 | $23.33 | $23.33 | 604,500 | — | — |
| 2017-09-26 | $22.28 | $22.28 | 391,400 | — | — |
| 2017-09-25 | $22.25 | $22.25 | 553,800 | — | — |
| 2017-09-22 | $22.95 | $22.95 | 384,400 | — | — |
| 2017-09-21 | $22.64 | $22.64 | 566,000 | — | — |
| 2017-09-20 | $22.70 | $22.70 | 739,900 | — | — |
| 2017-09-19 | $22.90 | $22.90 | 687,700 | — | — |
| 2017-09-18 | $23.22 | $23.22 | 780,900 | — | — |
| 2017-09-15 | $23.21 | $23.21 | 2,107,600 | — | — |
| 2017-09-14 | $22.63 | $22.63 | 408,900 | — | — |
| 2017-09-13 | $22.60 | $22.60 | 465,400 | — | — |
| 2017-09-12 | $22.50 | $22.50 | 756,500 | — | — |
| 2017-09-11 | $22.28 | $22.28 | 527,000 | — | — |
| 2017-09-08 | $21.73 | $21.73 | 583,400 | — | — |
| 2017-09-07 | $22.23 | $22.23 | 760,100 | — | — |
| 2017-09-06 | $22.45 | $22.45 | 1,181,900 | — | — |
| 2017-09-05 | $21.68 | $21.68 | 585,700 | — | — |
| 2017-09-01 | $21.77 | $21.77 | 485,800 | — | — |
| 2017-08-31 | $21.60 | $21.60 | 539,100 | — | — |
| 2017-08-30 | $21.51 | $21.51 | 590,500 | — | — |
| 2017-08-29 | $21.36 | $21.36 | 875,000 | — | — |
| 2017-08-28 | $21.73 | $21.73 | 801,100 | — | — |
| 2017-08-25 | $21.72 | $21.72 | 1,275,300 | — | — |
| 2017-08-24 | $21.56 | $21.56 | 953,900 | — | — |
| 2017-08-23 | $20.89 | $20.89 | 886,200 | — | — |
| 2017-08-22 | $20.81 | $20.81 | 441,700 | — | — |
| 2017-08-21 | $20.67 | $20.67 | 950,800 | — | — |
| 2017-08-18 | $21.29 | $21.29 | 992,600 | — | — |
| 2017-08-17 | $20.87 | $20.87 | 1,207,600 | — | — |
| 2017-08-16 | $21.78 | $21.78 | 1,030,300 | — | — |
| 2017-08-15 | $21.94 | $21.94 | 1,104,200 | — | — |
| 2017-08-14 | $21.69 | $21.69 | 1,327,400 | — | — |
| 2017-08-11 | $21.70 | $21.70 | 1,540,300 | — | — |
| 2017-08-10 | $22.15 | $22.15 | 1,113,500 | — | — |
| 2017-08-09 | $22.65 | $22.65 | 2,262,500 | — | — |
| 2017-08-08 | $24.69 | $24.69 | 703,400 | — | — |
| 2017-08-07 | $24.68 | $24.68 | 697,700 | — | — |
| 2017-08-04 | $24.24 | $24.24 | 981,900 | — | — |
| 2017-08-03 | $24.06 | $24.06 | 997,900 | — | — |
| 2017-08-02 | $24.59 | $24.59 | 1,403,400 | — | — |
| 2017-08-01 | $26.49 | $26.49 | 421,100 | — | — |
| 2017-07-31 | $26.20 | $26.20 | 479,500 | — | — |
| 2017-07-28 | $26.22 | $26.22 | 359,300 | — | — |
| 2017-07-27 | $26.17 | $26.17 | 568,300 | — | — |
| 2017-07-26 | $26.88 | $26.88 | 587,800 | — | — |
| 2017-07-25 | $26.60 | $26.60 | 436,800 | — | — |
| 2017-07-24 | $26.73 | $26.73 | 497,700 | — | — |
| 2017-07-21 | $27.06 | $27.06 | 363,300 | — | — |
| 2017-07-20 | $27.33 | $27.33 | 663,100 | — | — |
| 2017-07-19 | $27.10 | $27.10 | 431,100 | — | — |
| 2017-07-18 | $26.81 | $26.81 | 631,600 | — | — |
| 2017-07-17 | $26.72 | $26.72 | 1,450,300 | — | — |
| 2017-07-14 | $28.78 | $28.78 | 310,600 | — | — |
| 2017-07-13 | $28.17 | $28.17 | 472,100 | — | — |
| 2017-07-12 | $28.80 | $28.80 | 518,400 | — | — |
| 2017-07-11 | $28.60 | $28.60 | 388,700 | — | — |
| 2017-07-10 | $28.31 | $28.31 | 311,400 | — | — |
| 2017-07-07 | $28.16 | $28.16 | 376,700 | — | — |
| 2017-07-06 | $27.79 | $27.79 | 621,500 | — | — |
| 2017-07-05 | $27.85 | $27.85 | 509,800 | — | — |
| 2017-07-03 | $27.48 | $27.48 | 266,900 | — | — |
| 2017-06-30 | $27.89 | $27.89 | 502,300 | — | — |
| 2017-06-29 | $27.89 | $27.89 | 642,800 | — | — |
| 2017-06-28 | $28.30 | $28.30 | 362,600 | — | — |
| 2017-06-27 | $27.75 | $27.75 | 581,700 | — | — |
| 2017-06-26 | $29.15 | $29.15 | 307,300 | — | — |
| 2017-06-23 | $29.86 | $29.86 | 1,090,200 | — | — |
| 2017-06-22 | $29.57 | $29.57 | 1,246,800 | — | — |
| 2017-06-21 | $29.60 | $29.60 | 666,600 | — | — |
| 2017-06-20 | $28.67 | $28.67 | 782,400 | — | — |
| 2017-06-19 | $28.96 | $28.96 | 731,300 | — | — |
| 2017-06-16 | $27.80 | $27.80 | 1,552,500 | — | — |
| 2017-06-15 | $28.06 | $28.06 | 548,200 | — | — |
| 2017-06-14 | $28.57 | $28.57 | 593,400 | — | — |
| 2017-06-13 | $28.93 | $28.93 | 648,200 | — | — |
| 2017-06-12 | $28.76 | $28.76 | 2,002,200 | — | — |
| 2017-06-09 | $30.31 | $30.31 | 1,115,000 | — | — |
| 2017-06-08 | $31.78 | $31.78 | 680,300 | — | — |
| 2017-06-07 | $30.68 | $30.68 | 1,068,200 | — | — |
| 2017-06-06 | $31.19 | $31.19 | 1,323,600 | — | — |
| 2017-06-05 | $30.46 | $30.46 | 1,207,400 | — | — |
| 2017-06-02 | $30.87 | $30.87 | 568,500 | — | — |
| 2017-06-01 | $30.94 | $30.94 | 701,300 | — | — |
| 2017-05-31 | $31.15 | $31.15 | 561,400 | — | — |
| 2017-05-30 | $31.44 | $31.44 | 599,600 | — | — |
| 2017-05-26 | $31.55 | $31.55 | 671,000 | — | — |
| 2017-05-25 | $31.17 | $31.17 | 698,700 | — | — |
| 2017-05-24 | $31.41 | $31.41 | 535,800 | — | — |
| 2017-05-23 | $31.14 | $31.14 | 951,900 | — | — |
| 2017-05-22 | $31.73 | $31.73 | 678,100 | — | — |
| 2017-05-19 | $31.11 | $31.11 | 651,200 | — | — |
| 2017-05-18 | $31.00 | $31.00 | 1,226,500 | — | — |
| 2017-05-17 | $30.89 | $30.89 | 1,503,000 | — | — |
| 2017-05-16 | $32.19 | $32.19 | 1,109,000 | — | — |
| 2017-05-15 | $31.75 | $31.75 | 1,359,700 | — | — |
| 2017-05-12 | $31.12 | $31.12 | 9,038,100 | — | — |
| 2017-05-11 | $30.12 | $30.12 | 1,449,900 | — | — |
| 2017-05-10 | $29.79 | $29.79 | 1,522,300 | — | — |
| 2017-05-09 | $29.41 | $29.41 | 3,577,400 | — | — |
| 2017-05-08 | $27.84 | $27.84 | 911,200 | — | — |
| 2017-05-05 | $27.80 | $27.80 | 657,300 | — | — |
| 2017-05-04 | $27.77 | $27.77 | 347,600 | — | — |
| 2017-05-03 | $27.56 | $27.56 | 443,200 | — | — |
| 2017-05-02 | $27.78 | $27.78 | 258,700 | — | — |
| 2017-05-01 | $28.08 | $28.08 | 285,400 | — | — |
| 2017-04-28 | $27.83 | $27.83 | 344,400 | — | — |
| 2017-04-27 | $28.62 | $28.62 | 348,300 | — | — |
| 2017-04-26 | $28.10 | $28.10 | 455,000 | — | — |
| 2017-04-25 | $28.45 | $28.45 | 407,400 | — | — |
| 2017-04-24 | $27.83 | $27.83 | 647,100 | — | — |
| 2017-04-21 | $27.52 | $27.52 | 335,300 | — | — |
| 2017-04-20 | $27.72 | $27.72 | 307,900 | — | — |
| 2017-04-19 | $27.07 | $27.07 | 583,900 | — | — |
| 2017-04-18 | $26.87 | $26.87 | 389,400 | — | — |
| 2017-04-17 | $26.86 | $26.86 | 517,700 | — | — |
| 2017-04-13 | $26.62 | $26.62 | 718,500 | — | — |
| 2017-04-12 | $27.08 | $27.08 | 338,500 | — | — |
| 2017-04-11 | $27.35 | $27.35 | 513,400 | — | — |
| 2017-04-10 | $27.73 | $27.73 | 359,600 | — | — |
| 2017-04-07 | $27.99 | $27.99 | 749,100 | — | — |
| 2017-04-06 | $28.03 | $28.03 | 477,800 | — | — |
| 2017-04-05 | $27.60 | $27.60 | 521,000 | — | — |
| 2017-04-04 | $27.90 | $27.90 | 689,500 | — | — |
| 2017-04-03 | $28.08 | $28.08 | 475,400 | — | — |
| 2017-03-31 | $28.05 | $28.05 | 641,200 | — | — |
| 2017-03-30 | $27.98 | $27.98 | 509,300 | — | — |
| 2017-03-29 | $27.95 | $27.95 | 1,395,100 | — | — |
| 2017-03-28 | $26.51 | $26.51 | 521,300 | — | — |
| 2017-03-27 | $26.55 | $26.55 | 339,300 | — | — |
| 2017-03-24 | $26.50 | $26.50 | 379,700 | — | — |
| 2017-03-23 | $26.22 | $26.22 | 473,400 | — | — |
| 2017-03-22 | $25.94 | $25.94 | 421,900 | — | — |
| 2017-03-21 | $25.87 | $25.87 | 982,500 | — | — |
| 2017-03-20 | $27.27 | $27.27 | 590,100 | — | — |
| 2017-03-17 | $26.36 | $26.36 | 2,530,600 | — | — |
| 2017-03-16 | $26.23 | $26.23 | 421,500 | — | — |
| 2017-03-15 | $26.43 | $26.43 | 426,000 | — | — |
| 2017-03-14 | $26.22 | $26.22 | 378,300 | — | — |
| 2017-03-13 | $26.32 | $26.32 | 501,100 | — | — |
| 2017-03-10 | $26.42 | $26.42 | 403,700 | — | — |
| 2017-03-09 | $26.16 | $26.16 | 418,200 | — | — |
| 2017-03-08 | $26.19 | $26.19 | 423,800 | — | — |
| 2017-03-07 | $26.05 | $26.05 | 536,700 | — | — |
| 2017-03-06 | $26.03 | $26.03 | 1,291,800 | — | — |
| 2017-03-03 | $25.92 | $25.92 | 761,500 | — | — |
| 2017-03-02 | $25.86 | $25.86 | 537,700 | — | — |
| 2017-03-01 | $26.34 | $26.34 | 760,500 | — | — |
| 2017-02-28 | $26.04 | $26.04 | 810,800 | — | — |
| 2017-02-27 | $26.49 | $26.49 | 965,500 | — | — |
| 2017-02-24 | $26.70 | $26.70 | 599,400 | — | — |
| 2017-02-23 | $26.55 | $26.55 | 633,200 | — | — |
| 2017-02-22 | $26.83 | $26.83 | 435,700 | — | — |
| 2017-02-21 | $27.03 | $27.03 | 544,800 | — | — |
| 2017-02-17 | $26.64 | $26.64 | 569,900 | — | — |
| 2017-02-16 | $26.76 | $26.76 | 523,700 | — | — |
| 2017-02-15 | $26.69 | $26.69 | 1,035,800 | — | — |
| 2017-02-14 | $26.77 | $26.77 | 748,600 | — | — |
| 2017-02-13 | $26.74 | $26.74 | 1,086,200 | — | — |
| 2017-02-10 | $27.35 | $27.35 | 1,603,600 | — | — |
| 2017-02-09 | $26.58 | $26.58 | 2,511,500 | — | — |
| 2017-02-08 | $26.84 | $26.84 | 2,220,000 | — | — |
| 2017-02-07 | $26.42 | $26.42 | 1,260,100 | — | — |
| 2017-02-06 | $26.20 | $26.20 | 1,126,300 | — | — |
| 2017-02-03 | $26.08 | $26.08 | 488,100 | — | — |
| 2017-02-02 | $25.63 | $25.63 | 557,200 | — | — |
| 2017-02-01 | $25.82 | $25.82 | 716,000 | — | — |
| 2017-01-31 | $25.58 | $25.58 | 1,139,200 | — | — |
| 2017-01-30 | $25.26 | $25.26 | 770,300 | — | — |
| 2017-01-27 | $25.18 | $25.18 | 553,500 | — | — |
| 2017-01-26 | $24.97 | $24.97 | 511,700 | — | — |
| 2017-01-25 | $25.14 | $25.14 | 641,000 | — | — |
| 2017-01-24 | $24.59 | $24.59 | 531,600 | — | — |
| 2017-01-23 | $23.96 | $23.96 | 889,400 | — | — |
| 2017-01-20 | $24.27 | $24.27 | 897,200 | — | — |
| 2017-01-19 | $24.34 | $24.34 | 885,500 | — | — |
| 2017-01-18 | $24.33 | $24.33 | 1,506,500 | — | — |
| 2017-01-17 | $24.79 | $24.79 | 1,948,200 | — | — |
| 2017-01-13 | $24.66 | $24.66 | 1,781,400 | — | — |
| 2017-01-12 | $23.69 | $23.69 | 1,508,100 | — | — |
| 2017-01-11 | $22.91 | $22.91 | 395,900 | — | — |
| 2017-01-10 | $22.87 | $22.87 | 690,500 | — | — |
| 2017-01-09 | $22.61 | $22.61 | 1,121,700 | — | — |
| 2017-01-06 | $21.44 | $21.44 | 622,000 | — | — |
| 2017-01-05 | $21.71 | $21.71 | 345,400 | — | — |
| 2017-01-04 | $21.98 | $21.98 | 532,800 | — | — |
| 2017-01-03 | $22.02 | $22.02 | 696,500 | — | — |