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
- 1989-08-23 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 | $30.84 | $30.84 | 502,274 | — | — |
| 2017-12-28 | $31.07 | $31.07 | 405,499 | — | — |
| 2017-12-27 | $30.72 | $30.72 | 185,820 | — | — |
| 2017-12-26 | $31.09 | $31.09 | 337,516 | — | — |
| 2017-12-22 | $30.95 | $30.95 | 325,519 | — | — |
| 2017-12-21 | $30.87 | $30.87 | 262,068 | — | — |
| 2017-12-20 | $30.66 | $30.66 | 358,310 | — | — |
| 2017-12-19 | $29.98 | $29.98 | 231,675 | — | — |
| 2017-12-18 | $30.55 | $30.55 | 192,219 | — | — |
| 2017-12-15 | $30.54 | $30.54 | 599,583 | — | — |
| 2017-12-14 | $29.86 | $29.86 | 173,023 | — | — |
| 2017-12-13 | $30.21 | $30.21 | 205,549 | — | — |
| 2017-12-12 | $29.97 | $29.97 | 238,607 | — | — |
| 2017-12-11 | $29.69 | $29.69 | 273,798 | — | — |
| 2017-12-08 | $30.41 | $30.41 | 471,882 | — | — |
| 2017-12-07 | $31.03 | $31.03 | 307,123 | — | — |
| 2017-12-06 | $30.80 | $30.80 | 280,463 | — | — |
| 2017-12-05 | $30.60 | $30.60 | 246,072 | — | — |
| 2017-12-04 | $31.31 | $31.31 | 321,520 | — | — |
| 2017-12-01 | $31.43 | $31.43 | 289,528 | — | — |
| 2017-11-30 | $31.47 | $31.47 | 263,134 | — | — |
| 2017-11-29 | $31.52 | $31.52 | 194,618 | — | — |
| 2017-11-28 | $31.23 | $31.23 | 403,366 | — | — |
| 2017-11-27 | $30.99 | $30.99 | 155,428 | — | — |
| 2017-11-24 | $31.23 | $31.23 | 112,772 | — | — |
| 2017-11-22 | $31.00 | $31.00 | 167,958 | — | — |
| 2017-11-21 | $31.62 | $31.62 | 370,574 | — | — |
| 2017-11-20 | $30.65 | $30.65 | 199,417 | — | — |
| 2017-11-17 | $30.15 | $30.15 | 226,343 | — | — |
| 2017-11-16 | $30.38 | $30.38 | 239,407 | — | — |
| 2017-11-15 | $29.94 | $29.94 | 210,614 | — | — |
| 2017-11-14 | $30.44 | $30.44 | 205,015 | — | — |
| 2017-11-13 | $30.55 | $30.55 | 309,523 | — | — |
| 2017-11-10 | $30.77 | $30.77 | 219,412 | — | — |
| 2017-11-09 | $30.88 | $30.88 | 309,523 | — | — |
| 2017-11-08 | $30.71 | $30.71 | 271,932 | — | — |
| 2017-11-07 | $30.25 | $30.25 | 263,134 | — | — |
| 2017-11-06 | $30.44 | $30.44 | 224,477 | — | — |
| 2017-11-03 | $30.67 | $30.67 | 268,466 | — | — |
| 2017-11-02 | $30.26 | $30.26 | 175,156 | — | — |
| 2017-11-01 | $30.06 | $30.06 | 297,792 | — | — |
| 2017-10-31 | $30.08 | $30.08 | 354,578 | — | — |
| 2017-10-30 | $29.74 | $29.74 | 239,407 | — | — |
| 2017-10-27 | $30.22 | $30.22 | 320,720 | — | — |
| 2017-10-26 | $30.12 | $30.12 | 210,881 | — | — |
| 2017-10-25 | $30.18 | $30.18 | 172,224 | — | — |
| 2017-10-24 | $30.06 | $30.06 | 322,853 | — | — |
| 2017-10-23 | $30.16 | $30.16 | 368,708 | — | — |
| 2017-10-20 | $30.07 | $30.07 | 446,288 | — | — |
| 2017-10-19 | $29.55 | $29.55 | 318,854 | — | — |
| 2017-10-18 | $29.56 | $29.56 | 272,732 | — | — |
| 2017-10-17 | $28.83 | $28.83 | 240,473 | — | — |
| 2017-10-16 | $29.04 | $29.04 | 231,675 | — | — |
| 2017-10-13 | $28.85 | $28.85 | 436,957 | — | — |
| 2017-10-12 | $29.32 | $29.32 | 311,655 | — | — |
| 2017-10-11 | $29.38 | $29.38 | 316,188 | — | — |
| 2017-10-10 | $29.43 | $29.43 | 435,891 | — | — |
| 2017-10-09 | $29.38 | $29.38 | 520,936 | — | — |
| 2017-10-06 | $29.54 | $29.54 | 512,139 | — | — |
| 2017-10-05 | $29.53 | $29.53 | 557,461 | — | — |
| 2017-10-04 | $29.40 | $29.40 | 435,891 | — | — |
| 2017-10-03 | $29.66 | $29.66 | 554,795 | — | — |
| 2017-10-02 | $29.73 | $29.73 | 440,423 | — | — |
| 2017-09-29 | $29.05 | $29.05 | 406,832 | — | — |
| 2017-09-28 | $28.92 | $28.92 | 366,042 | — | — |
| 2017-09-27 | $28.97 | $28.97 | 485,212 | — | — |
| 2017-09-26 | $28.06 | $28.06 | 445,222 | — | — |
| 2017-09-25 | $27.75 | $27.75 | 390,836 | — | — |
| 2017-09-22 | $27.36 | $27.36 | 439,890 | — | — |
| 2017-09-21 | $26.89 | $26.89 | 326,052 | — | — |
| 2017-09-20 | $26.55 | $26.55 | 526,535 | — | — |
| 2017-09-19 | $26.87 | $26.87 | 500,408 | — | — |
| 2017-09-18 | $27.78 | $27.78 | 571,857 | — | — |
| 2017-09-15 | $27.41 | $27.41 | 733,417 | — | — |
| 2017-09-14 | $26.79 | $26.79 | 345,247 | — | — |
| 2017-09-13 | $26.82 | $26.82 | 378,839 | — | — |
| 2017-09-12 | $26.59 | $26.59 | 197,017 | — | — |
| 2017-09-11 | $26.37 | $26.37 | 200,483 | — | — |
| 2017-09-08 | $26.15 | $26.15 | 261,801 | — | — |
| 2017-09-07 | $25.92 | $25.92 | 231,675 | — | — |
| 2017-09-06 | $26.07 | $26.07 | 156,228 | — | — |
| 2017-09-05 | $26.12 | $26.12 | 251,670 | — | — |
| 2017-09-01 | $26.10 | $26.10 | 175,689 | — | — |
| 2017-08-31 | $25.84 | $25.84 | 210,881 | — | — |
| 2017-08-30 | $25.60 | $25.60 | 166,358 | — | — |
| 2017-08-29 | $25.33 | $25.33 | 245,272 | — | — |
| 2017-08-28 | $25.28 | $25.28 | 275,131 | — | — |
| 2017-08-25 | $25.01 | $25.01 | 262,334 | — | — |
| 2017-08-24 | $24.73 | $24.73 | 186,620 | — | — |
| 2017-08-23 | $24.48 | $24.48 | 175,689 | — | — |
| 2017-08-22 | $24.74 | $24.74 | 132,767 | — | — |
| 2017-08-21 | $24.49 | $24.49 | 292,460 | — | — |
| 2017-08-18 | $24.46 | $24.46 | 222,344 | — | — |
| 2017-08-17 | $24.49 | $24.49 | 191,685 | — | — |
| 2017-08-16 | $24.69 | $24.69 | 276,731 | — | — |
| 2017-08-15 | $24.67 | $24.67 | 261,801 | — | — |
| 2017-08-14 | $25.30 | $25.30 | 218,345 | — | — |
| 2017-08-11 | $25.11 | $25.11 | 332,983 | — | — |
| 2017-08-10 | $25.26 | $25.26 | 443,089 | — | — |
| 2017-08-09 | $25.42 | $25.42 | 291,127 | — | — |
| 2017-08-08 | $25.44 | $25.44 | 349,246 | — | — |
| 2017-08-07 | $25.40 | $25.40 | 266,067 | — | — |
| 2017-08-04 | $25.06 | $25.06 | 300,458 | — | — |
| 2017-08-03 | $24.93 | $24.93 | 324,452 | — | — |
| 2017-08-02 | $24.56 | $24.56 | 220,212 | — | — |
| 2017-08-01 | $24.71 | $24.71 | 297,792 | — | — |
| 2017-07-31 | $24.71 | $24.71 | 378,039 | — | — |
| 2017-07-28 | $24.40 | $24.40 | 388,969 | — | — |
| 2017-07-27 | $24.15 | $24.15 | 291,660 | — | — |
| 2017-07-26 | $24.34 | $24.34 | 424,427 | — | — |
| 2017-07-25 | $24.58 | $24.58 | 456,419 | — | — |
| 2017-07-24 | $24.41 | $24.41 | 501,475 | — | — |
| 2017-07-21 | $25.19 | $25.19 | 302,058 | — | — |
| 2017-07-20 | $25.33 | $25.33 | 285,529 | — | — |
| 2017-07-19 | $25.09 | $25.09 | 284,729 | — | — |
| 2017-07-18 | $24.23 | $24.23 | 1,113,055 | — | — |
| 2017-07-17 | $25.65 | $25.65 | 441,756 | — | — |
| 2017-07-14 | $25.60 | $25.60 | 307,656 | — | — |
| 2017-07-13 | $25.53 | $25.53 | 332,184 | — | — |
| 2017-07-12 | $25.43 | $25.43 | 155,428 | — | — |
| 2017-07-11 | $25.51 | $25.51 | 245,539 | — | — |
| 2017-07-10 | $25.26 | $25.26 | 133,833 | — | — |
| 2017-07-07 | $25.64 | $25.64 | 156,228 | — | — |
| 2017-07-06 | $25.21 | $25.21 | 204,216 | — | — |
| 2017-07-05 | $25.62 | $25.62 | 197,017 | — | — |
| 2017-07-03 | $26.14 | $26.14 | 165,025 | — | — |
| 2017-06-30 | $25.92 | $25.92 | 334,050 | — | — |
| 2017-06-29 | $25.77 | $25.77 | 247,938 | — | — |
| 2017-06-28 | $25.87 | $25.87 | 305,790 | — | — |
| 2017-06-27 | $25.59 | $25.59 | 210,081 | — | — |
| 2017-06-26 | $25.68 | $25.68 | 212,747 | — | — |
| 2017-06-23 | $25.58 | $25.58 | 237,007 | — | — |
| 2017-06-22 | $25.51 | $25.51 | 110,372 | — | — |
| 2017-06-21 | $25.47 | $25.47 | 176,756 | — | — |
| 2017-06-20 | $25.37 | $25.37 | 113,305 | — | — |
| 2017-06-19 | $25.65 | $25.65 | 223,944 | — | — |
| 2017-06-16 | $25.56 | $25.56 | 514,805 | — | — |
| 2017-06-15 | $25.47 | $25.47 | 152,495 | — | — |
| 2017-06-14 | $25.39 | $25.39 | 206,615 | — | — |
| 2017-06-13 | $25.45 | $25.45 | 240,207 | — | — |
| 2017-06-12 | $25.06 | $25.06 | 223,677 | — | — |
| 2017-06-09 | $25.35 | $25.35 | 428,693 | — | — |
| 2017-06-08 | $24.66 | $24.66 | 217,812 | — | — |
| 2017-06-07 | $24.34 | $24.34 | 150,096 | — | — |
| 2017-06-06 | $24.25 | $24.25 | 206,348 | — | — |
| 2017-06-05 | $24.15 | $24.15 | 156,494 | — | — |
| 2017-06-02 | $24.69 | $24.69 | 289,794 | — | — |
| 2017-06-01 | $24.20 | $24.20 | 271,932 | — | — |
| 2017-05-31 | $23.74 | $23.74 | 170,091 | — | — |
| 2017-05-30 | $23.60 | $23.60 | 109,573 | — | — |
| 2017-05-26 | $23.63 | $23.63 | 162,626 | — | — |
| 2017-05-25 | $23.42 | $23.42 | 147,696 | — | — |
| 2017-05-24 | $23.26 | $23.26 | 185,287 | — | — |
| 2017-05-23 | $23.20 | $23.20 | 198,884 | — | — |
| 2017-05-22 | $23.19 | $23.19 | 230,876 | — | — |
| 2017-05-19 | $22.91 | $22.91 | 671,832 | — | — |
| 2017-05-18 | $22.99 | $22.99 | 346,580 | — | — |
| 2017-05-17 | $23.07 | $23.07 | 402,833 | — | — |
| 2017-05-16 | $23.55 | $23.55 | 195,151 | — | — |
| 2017-05-15 | $23.37 | $23.37 | 225,810 | — | — |
| 2017-05-12 | $22.81 | $22.81 | 307,656 | — | — |
| 2017-05-11 | $23.20 | $23.20 | 227,143 | — | — |
| 2017-05-10 | $23.48 | $23.48 | 179,955 | — | — |
| 2017-05-09 | $23.53 | $23.53 | 175,156 | — | — |
| 2017-05-08 | $23.47 | $23.47 | 168,225 | — | — |
| 2017-05-05 | $23.51 | $23.51 | 199,417 | — | — |
| 2017-05-04 | $23.54 | $23.54 | 195,951 | — | — |
| 2017-05-03 | $23.35 | $23.35 | 328,718 | — | — |
| 2017-05-02 | $23.19 | $23.19 | 319,920 | — | — |
| 2017-05-01 | $23.38 | $23.38 | 472,948 | — | — |
| 2017-04-28 | $23.38 | $23.38 | 279,130 | — | — |
| 2017-04-27 | $23.89 | $23.89 | 408,698 | — | — |
| 2017-04-26 | $23.86 | $23.86 | 523,869 | — | — |
| 2017-04-25 | $23.61 | $23.61 | 306,057 | — | — |
| 2017-04-24 | $23.49 | $23.49 | 284,462 | — | — |
| 2017-04-21 | $23.03 | $23.03 | 261,535 | — | — |
| 2017-04-20 | $23.20 | $23.20 | 298,592 | — | — |
| 2017-04-19 | $22.99 | $22.99 | 399,367 | — | — |
| 2017-04-18 | $22.68 | $22.68 | 274,065 | — | — |
| 2017-04-17 | $22.51 | $22.51 | 467,350 | — | — |
| 2017-04-13 | $22.38 | $22.38 | 323,652 | — | — |
| 2017-04-12 | $22.75 | $22.75 | 184,221 | — | — |
| 2017-04-11 | $22.94 | $22.94 | 412,430 | — | — |
| 2017-04-10 | $22.88 | $22.88 | 259,935 | — | — |
| 2017-04-07 | $23.23 | $23.23 | 399,633 | — | — |
| 2017-04-06 | $23.12 | $23.12 | 371,640 | — | — |
| 2017-04-05 | $23.19 | $23.19 | 309,256 | — | — |
| 2017-04-04 | $23.47 | $23.47 | 395,101 | — | — |
| 2017-04-03 | $23.59 | $23.59 | 405,499 | — | — |
| 2017-03-31 | $24.59 | $24.59 | 370,041 | — | — |
| 2017-03-30 | $24.32 | $24.32 | 251,404 | — | — |
| 2017-03-29 | $24.18 | $24.18 | 189,286 | — | — |
| 2017-03-28 | $24.39 | $24.39 | 338,315 | — | — |
| 2017-03-27 | $24.38 | $24.38 | 265,267 | — | — |
| 2017-03-24 | $23.99 | $23.99 | 381,771 | — | — |
| 2017-03-23 | $24.10 | $24.10 | 401,233 | — | — |
| 2017-03-22 | $24.21 | $24.21 | 476,947 | — | — |
| 2017-03-21 | $24.61 | $24.61 | 797,401 | — | — |
| 2017-03-20 | $25.72 | $25.72 | 407,898 | — | — |
| 2017-03-17 | $25.70 | $25.70 | 1,082,396 | — | — |
| 2017-03-16 | $24.64 | $24.64 | 169,024 | — | — |
| 2017-03-15 | $24.63 | $24.63 | 270,066 | — | — |
| 2017-03-14 | $24.23 | $24.23 | 223,944 | — | — |
| 2017-03-13 | $24.65 | $24.65 | 192,219 | — | — |
| 2017-03-10 | $24.29 | $24.29 | 193,018 | — | — |
| 2017-03-09 | $24.00 | $24.00 | 219,678 | — | — |
| 2017-03-08 | $24.28 | $24.28 | 141,031 | — | — |
| 2017-03-07 | $24.43 | $24.43 | 182,354 | — | — |
| 2017-03-06 | $24.35 | $24.35 | 165,825 | — | — |
| 2017-03-03 | $24.51 | $24.51 | 168,758 | — | — |
| 2017-03-02 | $24.43 | $24.43 | 228,743 | — | — |
| 2017-03-01 | $24.78 | $24.78 | 244,472 | — | — |
| 2017-02-28 | $24.33 | $24.33 | 300,458 | — | — |
| 2017-02-27 | $24.83 | $24.83 | 274,598 | — | — |
| 2017-02-24 | $24.63 | $24.63 | 144,764 | — | — |
| 2017-02-23 | $24.67 | $24.67 | 166,892 | — | — |
| 2017-02-22 | $24.65 | $24.65 | 180,755 | — | — |
| 2017-02-21 | $25.05 | $25.05 | 268,466 | — | — |
| 2017-02-17 | $24.73 | $24.73 | 309,523 | — | — |
| 2017-02-16 | $24.50 | $24.50 | 188,220 | — | — |
| 2017-02-15 | $24.68 | $24.68 | 118,104 | — | — |
| 2017-02-14 | $24.47 | $24.47 | 206,082 | — | — |
| 2017-02-13 | $24.48 | $24.48 | 158,894 | — | — |
| 2017-02-10 | $24.61 | $24.61 | 163,426 | — | — |
| 2017-02-09 | $24.44 | $24.44 | 431,892 | — | — |
| 2017-02-08 | $23.98 | $23.98 | 275,398 | — | — |
| 2017-02-07 | $24.00 | $24.00 | 239,673 | — | — |
| 2017-02-06 | $24.16 | $24.16 | 202,083 | — | — |
| 2017-02-03 | $24.55 | $24.55 | 201,550 | — | — |
| 2017-02-02 | $24.10 | $24.10 | 284,196 | — | — |
| 2017-02-01 | $24.50 | $24.50 | 316,987 | — | — |
| 2017-01-31 | $24.77 | $24.77 | 255,136 | — | — |
| 2017-01-30 | $24.28 | $24.28 | 387,370 | — | — |
| 2017-01-27 | $24.40 | $24.40 | 133,300 | — | — |
| 2017-01-26 | $24.03 | $24.03 | 120,770 | — | — |
| 2017-01-25 | $24.32 | $24.32 | 182,621 | — | — |
| 2017-01-24 | $23.92 | $23.92 | 214,346 | — | — |
| 2017-01-23 | $23.72 | $23.72 | 279,930 | — | — |
| 2017-01-20 | $23.77 | $23.77 | 531,334 | — | — |
| 2017-01-19 | $24.16 | $24.16 | 366,042 | — | — |
| 2017-01-18 | $24.64 | $24.64 | 147,696 | — | — |
| 2017-01-17 | $24.45 | $24.45 | 194,885 | — | — |
| 2017-01-13 | $24.87 | $24.87 | 174,890 | — | — |
| 2017-01-12 | $24.56 | $24.56 | 169,824 | — | — |
| 2017-01-11 | $24.75 | $24.75 | 311,122 | — | — |
| 2017-01-10 | $25.00 | $25.00 | 279,397 | — | — |
| 2017-01-09 | $24.80 | $24.80 | 636,907 | — | — |
| 2017-01-06 | $24.50 | $24.50 | 266,067 | — | — |
| 2017-01-05 | $24.62 | $24.62 | 345,780 | — | — |
| 2017-01-04 | $25.12 | $25.12 | 494,010 | — | — |
| 2017-01-03 | $24.65 | $24.65 | 336,449 | — | — |