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
- 2002-10-22 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 | $26.20 | $26.20 | 45,600 | — | — |
| 2017-12-28 | $25.85 | $25.85 | 13,000 | — | — |
| 2017-12-27 | $25.95 | $25.95 | 18,800 | — | — |
| 2017-12-26 | $25.95 | $25.95 | 16,900 | — | — |
| 2017-12-22 | $26.00 | $26.00 | 22,900 | — | — |
| 2017-12-21 | $26.15 | $26.15 | 18,100 | — | — |
| 2017-12-20 | $25.75 | $25.75 | 9,200 | — | — |
| 2017-12-19 | $25.40 | $25.40 | 76,000 | — | — |
| 2017-12-18 | $25.40 | $25.40 | 21,500 | — | — |
| 2017-12-15 | $25.70 | $25.70 | 53,000 | — | — |
| 2017-12-14 | $24.40 | $24.40 | 27,500 | — | — |
| 2017-12-13 | $24.95 | $24.95 | 22,600 | — | — |
| 2017-12-12 | $25.00 | $25.00 | 13,500 | — | — |
| 2017-12-11 | $25.10 | $25.10 | 70,400 | — | — |
| 2017-12-08 | $24.70 | $24.70 | 11,000 | — | — |
| 2017-12-07 | $24.90 | $24.90 | 28,000 | — | — |
| 2017-12-06 | $24.95 | $24.95 | 24,400 | — | — |
| 2017-12-05 | $25.55 | $25.55 | 18,300 | — | — |
| 2017-12-04 | $26.75 | $26.75 | 25,900 | — | — |
| 2017-12-01 | $26.20 | $26.20 | 21,300 | — | — |
| 2017-11-30 | $25.50 | $25.50 | 18,400 | — | — |
| 2017-11-29 | $25.40 | $25.40 | 34,300 | — | — |
| 2017-11-28 | $25.00 | $25.00 | 34,500 | — | — |
| 2017-11-27 | $25.10 | $25.10 | 11,600 | — | — |
| 2017-11-24 | $25.30 | $25.30 | 8,700 | — | — |
| 2017-11-22 | $25.65 | $25.65 | 14,000 | — | — |
| 2017-11-21 | $26.45 | $26.45 | 21,100 | — | — |
| 2017-11-20 | $25.75 | $25.75 | 14,500 | — | — |
| 2017-11-17 | $25.55 | $25.55 | 22,800 | — | — |
| 2017-11-16 | $24.35 | $24.35 | 51,700 | — | — |
| 2017-11-15 | $24.65 | $24.65 | 18,800 | — | — |
| 2017-11-14 | $25.20 | $25.20 | 20,900 | — | — |
| 2017-11-13 | $25.55 | $25.55 | 11,600 | — | — |
| 2017-11-10 | $26.25 | $26.25 | 9,200 | — | — |
| 2017-11-09 | $26.50 | $26.50 | 13,900 | — | — |
| 2017-11-08 | $26.55 | $26.55 | 19,900 | — | — |
| 2017-11-07 | $27.55 | $27.55 | 32,100 | — | — |
| 2017-11-06 | $27.60 | $27.60 | 17,100 | — | — |
| 2017-11-03 | $27.45 | $27.45 | 25,000 | — | — |
| 2017-11-02 | $27.95 | $27.95 | 13,000 | — | — |
| 2017-11-01 | $27.80 | $27.80 | 19,000 | — | — |
| 2017-10-31 | $27.80 | $27.80 | 47,200 | — | — |
| 2017-10-30 | $28.05 | $28.05 | 16,900 | — | — |
| 2017-10-27 | $28.20 | $28.20 | 25,800 | — | — |
| 2017-10-26 | $27.70 | $27.70 | 12,500 | — | — |
| 2017-10-25 | $28.05 | $28.05 | 16,100 | — | — |
| 2017-10-24 | $27.80 | $27.80 | 17,200 | — | — |
| 2017-10-23 | $27.60 | $27.60 | 33,000 | — | — |
| 2017-10-20 | $28.10 | $28.10 | 17,700 | — | — |
| 2017-10-19 | $28.05 | $28.05 | 15,800 | — | — |
| 2017-10-18 | $28.05 | $28.05 | 21,500 | — | — |
| 2017-10-17 | $28.10 | $28.10 | 10,100 | — | — |
| 2017-10-16 | $28.60 | $28.60 | 18,000 | — | — |
| 2017-10-13 | $28.50 | $28.50 | 16,600 | — | — |
| 2017-10-12 | $28.55 | $28.55 | 19,100 | — | — |
| 2017-10-11 | $29.05 | $29.05 | 22,700 | — | — |
| 2017-10-10 | $28.60 | $28.60 | 20,000 | — | — |
| 2017-10-09 | $28.25 | $28.25 | 20,400 | — | — |
| 2017-10-06 | $28.55 | $28.55 | 16,700 | — | — |
| 2017-10-05 | $28.40 | $28.40 | 22,100 | — | — |
| 2017-10-04 | $28.55 | $28.55 | 13,900 | — | — |
| 2017-10-03 | $28.50 | $28.50 | 31,300 | — | — |
| 2017-10-02 | $28.95 | $28.95 | 33,600 | — | — |
| 2017-09-29 | $28.40 | $28.40 | 44,500 | — | — |
| 2017-09-28 | $29.25 | $29.25 | 39,300 | — | — |
| 2017-09-27 | $29.10 | $29.10 | 53,700 | — | — |
| 2017-09-26 | $28.00 | $28.00 | 68,900 | — | — |
| 2017-09-25 | $26.70 | $26.70 | 42,200 | — | — |
| 2017-09-22 | $25.85 | $25.85 | 30,700 | — | — |
| 2017-09-21 | $25.15 | $25.15 | 30,300 | — | — |
| 2017-09-20 | $25.10 | $25.10 | 34,600 | — | — |
| 2017-09-19 | $25.05 | $25.05 | 26,600 | — | — |
| 2017-09-18 | $25.05 | $25.05 | 26,700 | — | — |
| 2017-09-15 | $24.15 | $24.15 | 91,100 | — | — |
| 2017-09-14 | $24.85 | $24.85 | 29,200 | — | — |
| 2017-09-13 | $24.80 | $24.80 | 26,900 | — | — |
| 2017-09-12 | $24.45 | $24.45 | 13,500 | — | — |
| 2017-09-11 | $24.25 | $24.25 | 24,400 | — | — |
| 2017-09-08 | $24.00 | $24.00 | 14,100 | — | — |
| 2017-09-07 | $24.45 | $24.45 | 21,100 | — | — |
| 2017-09-06 | $24.60 | $24.60 | 23,500 | — | — |
| 2017-09-05 | $24.40 | $24.40 | 23,400 | — | — |
| 2017-09-01 | $23.95 | $23.95 | 17,100 | — | — |
| 2017-08-31 | $23.60 | $23.60 | 28,700 | — | — |
| 2017-08-30 | $23.30 | $23.30 | 15,000 | — | — |
| 2017-08-29 | $23.25 | $23.25 | 19,600 | — | — |
| 2017-08-28 | $23.10 | $23.10 | 31,600 | — | — |
| 2017-08-25 | $23.50 | $23.50 | 15,000 | — | — |
| 2017-08-24 | $23.40 | $23.40 | 15,300 | — | — |
| 2017-08-23 | $23.35 | $23.35 | 21,800 | — | — |
| 2017-08-22 | $22.95 | $22.95 | 15,800 | — | — |
| 2017-08-21 | $23.20 | $23.20 | 32,600 | — | — |
| 2017-08-18 | $22.80 | $22.80 | 41,600 | — | — |
| 2017-08-17 | $22.80 | $22.80 | 38,600 | — | — |
| 2017-08-16 | $23.35 | $23.35 | 22,700 | — | — |
| 2017-08-15 | $23.70 | $23.70 | 17,200 | — | — |
| 2017-08-14 | $23.95 | $23.95 | 25,200 | — | — |
| 2017-08-11 | $23.60 | $23.60 | 37,500 | — | — |
| 2017-08-10 | $24.00 | $24.00 | 34,300 | — | — |
| 2017-08-09 | $24.30 | $24.30 | 30,800 | — | — |
| 2017-08-08 | $24.70 | $24.70 | 35,900 | — | — |
| 2017-08-07 | $24.60 | $24.60 | 42,200 | — | — |
| 2017-08-04 | $25.20 | $25.20 | 41,900 | — | — |
| 2017-08-03 | $25.25 | $25.25 | 41,300 | — | — |
| 2017-08-02 | $24.30 | $24.30 | 57,600 | — | — |
| 2017-08-01 | $24.70 | $24.70 | 21,000 | — | — |
| 2017-07-31 | $24.95 | $24.95 | 23,600 | — | — |
| 2017-07-28 | $24.85 | $24.85 | 36,100 | — | — |
| 2017-07-27 | $25.40 | $25.40 | 34,600 | — | — |
| 2017-07-26 | $25.05 | $25.05 | 22,800 | — | — |
| 2017-07-25 | $25.10 | $25.10 | 29,000 | — | — |
| 2017-07-24 | $24.55 | $24.55 | 32,900 | — | — |
| 2017-07-21 | $25.75 | $25.75 | 50,800 | — | — |
| 2017-07-20 | $25.80 | $25.80 | 25,600 | — | — |
| 2017-07-19 | $26.05 | $26.05 | 24,100 | — | — |
| 2017-07-18 | $25.05 | $25.05 | 21,900 | — | — |
| 2017-07-17 | $25.10 | $25.10 | 31,700 | — | — |
| 2017-07-14 | $25.45 | $25.45 | 25,600 | — | — |
| 2017-07-13 | $25.25 | $25.25 | 33,900 | — | — |
| 2017-07-12 | $25.05 | $25.05 | 35,600 | — | — |
| 2017-07-11 | $24.95 | $24.95 | 27,700 | — | — |
| 2017-07-10 | $24.65 | $24.65 | 50,300 | — | — |
| 2017-07-07 | $24.25 | $24.25 | 28,900 | — | — |
| 2017-07-06 | $24.05 | $24.05 | 41,100 | — | — |
| 2017-07-05 | $24.35 | $24.35 | 41,600 | — | — |
| 2017-07-03 | $25.25 | $25.25 | 38,100 | — | — |
| 2017-06-30 | $24.85 | $24.85 | 52,200 | — | — |
| 2017-06-29 | $24.85 | $24.85 | 43,000 | — | — |
| 2017-06-28 | $24.95 | $24.95 | 29,000 | — | — |
| 2017-06-27 | $24.50 | $24.50 | 38,400 | — | — |
| 2017-06-26 | $24.55 | $24.55 | 44,000 | — | — |
| 2017-06-23 | $24.60 | $24.60 | 135,100 | — | — |
| 2017-06-22 | $23.75 | $23.75 | 143,700 | — | — |
| 2017-06-21 | $22.85 | $22.85 | 110,300 | — | — |
| 2017-06-20 | $23.50 | $23.50 | 76,900 | — | — |
| 2017-06-19 | $24.15 | $24.15 | 67,600 | — | — |
| 2017-06-16 | $24.70 | $24.70 | 90,300 | — | — |
| 2017-06-15 | $24.95 | $24.95 | 45,200 | — | — |
| 2017-06-14 | $25.65 | $25.65 | 64,500 | — | — |
| 2017-06-13 | $26.90 | $26.90 | 45,500 | — | — |
| 2017-06-12 | $26.80 | $26.80 | 41,000 | — | — |
| 2017-06-09 | $27.30 | $27.30 | 120,900 | — | — |
| 2017-06-08 | $26.55 | $26.55 | 36,300 | — | — |
| 2017-06-07 | $26.10 | $26.10 | 69,700 | — | — |
| 2017-06-06 | $27.00 | $27.00 | 47,400 | — | — |
| 2017-06-05 | $26.70 | $26.70 | 48,400 | — | — |
| 2017-06-02 | $27.10 | $27.10 | 51,800 | — | — |
| 2017-06-01 | $27.00 | $27.00 | 113,000 | — | — |
| 2017-05-31 | $26.20 | $26.20 | 100,800 | — | — |
| 2017-05-30 | $26.10 | $26.10 | 60,300 | — | — |
| 2017-05-26 | $26.45 | $26.45 | 35,000 | — | — |
| 2017-05-25 | $26.25 | $26.25 | 73,100 | — | — |
| 2017-05-24 | $26.20 | $26.20 | 66,000 | — | — |
| 2017-05-23 | $26.15 | $26.15 | 63,600 | — | — |
| 2017-05-22 | $26.35 | $26.35 | 37,000 | — | — |
| 2017-05-19 | $26.30 | $26.30 | 52,100 | — | — |
| 2017-05-18 | $26.30 | $26.30 | 35,200 | — | — |
| 2017-05-17 | $26.30 | $26.30 | 51,300 | — | — |
| 2017-05-16 | $26.85 | $26.85 | 89,700 | — | — |
| 2017-05-15 | $26.80 | $26.80 | 81,500 | — | — |
| 2017-05-12 | $26.65 | $26.65 | 62,100 | — | — |
| 2017-05-11 | $26.55 | $26.55 | 63,400 | — | — |
| 2017-05-10 | $26.60 | $26.60 | 50,300 | — | — |
| 2017-05-09 | $26.60 | $26.60 | 53,800 | — | — |
| 2017-05-08 | $26.50 | $26.50 | 53,600 | — | — |
| 2017-05-05 | $26.30 | $26.30 | 38,300 | — | — |
| 2017-05-04 | $25.85 | $25.85 | 85,500 | — | — |
| 2017-05-03 | $27.10 | $27.10 | 69,700 | — | — |
| 2017-05-02 | $26.95 | $26.95 | 135,700 | — | — |
| 2017-05-01 | $27.50 | $27.50 | 93,200 | — | — |
| 2017-04-28 | $27.40 | $27.40 | 63,100 | — | — |
| 2017-04-27 | $27.50 | $27.50 | 67,900 | — | — |
| 2017-04-26 | $28.40 | $28.40 | 80,700 | — | — |
| 2017-04-25 | $28.40 | $28.40 | 65,800 | — | — |
| 2017-04-24 | $28.05 | $28.05 | 35,600 | — | — |
| 2017-04-21 | $27.45 | $27.45 | 40,200 | — | — |
| 2017-04-20 | $28.25 | $28.25 | 94,600 | — | — |
| 2017-04-19 | $28.00 | $28.00 | 32,500 | — | — |
| 2017-04-18 | $28.35 | $28.35 | 68,500 | — | — |
| 2017-04-17 | $28.15 | $28.15 | 38,100 | — | — |
| 2017-04-13 | $28.00 | $28.00 | 113,900 | — | — |
| 2017-04-12 | $28.50 | $28.50 | 47,400 | — | — |
| 2017-04-11 | $28.80 | $28.80 | 42,200 | — | — |
| 2017-04-10 | $28.15 | $28.15 | 53,700 | — | — |
| 2017-04-07 | $28.30 | $28.30 | 37,100 | — | — |
| 2017-04-06 | $27.50 | $27.50 | 48,400 | — | — |
| 2017-04-05 | $26.85 | $26.85 | 59,500 | — | — |
| 2017-04-04 | $26.30 | $26.30 | 35,500 | — | — |
| 2017-04-03 | $26.50 | $26.50 | 53,600 | — | — |
| 2017-03-31 | $26.05 | $26.05 | 91,100 | — | — |
| 2017-03-30 | $25.85 | $25.85 | 26,400 | — | — |
| 2017-03-29 | $25.90 | $25.90 | 31,200 | — | — |
| 2017-03-28 | $25.40 | $25.40 | 28,900 | — | — |
| 2017-03-27 | $24.50 | $24.50 | 34,100 | — | — |
| 2017-03-24 | $24.85 | $24.85 | 34,700 | — | — |
| 2017-03-23 | $25.05 | $25.05 | 19,200 | — | — |
| 2017-03-22 | $25.45 | $25.45 | 31,100 | — | — |
| 2017-03-21 | $25.80 | $25.80 | 45,300 | — | — |
| 2017-03-20 | $26.20 | $26.20 | 26,900 | — | — |
| 2017-03-17 | $26.40 | $26.40 | 72,500 | — | — |
| 2017-03-16 | $26.30 | $26.30 | 29,100 | — | — |
| 2017-03-15 | $26.35 | $26.35 | 38,400 | — | — |
| 2017-03-14 | $25.80 | $25.80 | 32,500 | — | — |
| 2017-03-13 | $26.25 | $26.25 | 55,600 | — | — |
| 2017-03-10 | $26.20 | $26.20 | 85,300 | — | — |
| 2017-03-09 | $27.65 | $27.65 | 77,000 | — | — |
| 2017-03-08 | $25.65 | $25.65 | 41,100 | — | — |
| 2017-03-07 | $26.00 | $26.00 | 38,000 | — | — |
| 2017-03-06 | $26.00 | $26.00 | 44,600 | — | — |
| 2017-03-03 | $26.10 | $26.10 | 31,500 | — | — |
| 2017-03-02 | $26.80 | $26.80 | 32,500 | — | — |
| 2017-03-01 | $26.75 | $26.75 | 35,700 | — | — |
| 2017-02-28 | $26.05 | $26.05 | 47,000 | — | — |
| 2017-02-27 | $27.25 | $27.25 | 36,700 | — | — |
| 2017-02-24 | $26.75 | $26.75 | 30,000 | — | — |
| 2017-02-23 | $27.25 | $27.25 | 17,100 | — | — |
| 2017-02-22 | $27.50 | $27.50 | 15,600 | — | — |
| 2017-02-21 | $27.95 | $27.95 | 21,900 | — | — |
| 2017-02-17 | $28.15 | $28.15 | 23,100 | — | — |
| 2017-02-16 | $28.30 | $28.30 | 23,300 | — | — |
| 2017-02-15 | $28.45 | $28.45 | 11,600 | — | — |
| 2017-02-14 | $28.65 | $28.65 | 38,600 | — | — |
| 2017-02-13 | $28.50 | $28.50 | 25,700 | — | — |
| 2017-02-10 | $29.05 | $29.05 | 23,100 | — | — |
| 2017-02-09 | $28.20 | $28.20 | 24,700 | — | — |
| 2017-02-08 | $27.60 | $27.60 | 30,300 | — | — |
| 2017-02-07 | $28.15 | $28.15 | 16,200 | — | — |
| 2017-02-06 | $28.45 | $28.45 | 23,100 | — | — |
| 2017-02-03 | $29.15 | $29.15 | 20,100 | — | — |
| 2017-02-02 | $28.50 | $28.50 | 23,900 | — | — |
| 2017-02-01 | $28.60 | $28.60 | 34,900 | — | — |
| 2017-01-31 | $28.70 | $28.70 | 36,800 | — | — |
| 2017-01-30 | $28.85 | $28.85 | 27,200 | — | — |
| 2017-01-27 | $30.50 | $30.50 | 22,000 | — | — |
| 2017-01-26 | $30.70 | $30.70 | 33,200 | — | — |
| 2017-01-25 | $31.15 | $31.15 | 33,400 | — | — |
| 2017-01-24 | $29.95 | $29.95 | 23,100 | — | — |
| 2017-01-23 | $28.80 | $28.80 | 31,700 | — | — |
| 2017-01-20 | $29.25 | $29.25 | 25,200 | — | — |
| 2017-01-19 | $29.55 | $29.55 | 17,900 | — | — |
| 2017-01-18 | $30.10 | $30.10 | 14,700 | — | — |
| 2017-01-17 | $30.30 | $30.30 | 27,300 | — | — |
| 2017-01-13 | $31.10 | $31.10 | 27,000 | — | — |
| 2017-01-12 | $29.95 | $29.95 | 43,700 | — | — |
| 2017-01-11 | $31.00 | $31.00 | 31,500 | — | — |
| 2017-01-10 | $30.85 | $30.85 | 35,600 | — | — |
| 2017-01-09 | $30.75 | $30.75 | 25,500 | — | — |
| 2017-01-06 | $31.35 | $31.35 | 14,900 | — | — |
| 2017-01-05 | $31.75 | $31.75 | 53,400 | — | — |
| 2017-01-04 | $32.05 | $32.05 | 60,000 | — | — |
| 2017-01-03 | $31.90 | $31.90 | 83,900 | — | — |