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
- 2013-10-16 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 | $25.99 | $25.99 | 1,099,800 | — | — |
| 2017-12-28 | $25.96 | $25.96 | 628,600 | — | — |
| 2017-12-27 | $25.48 | $25.48 | 799,300 | — | — |
| 2017-12-26 | $25.71 | $25.71 | 639,000 | — | — |
| 2017-12-22 | $25.38 | $25.38 | 796,100 | — | — |
| 2017-12-21 | $25.30 | $25.30 | 656,300 | — | — |
| 2017-12-20 | $25.29 | $25.29 | 1,265,100 | — | — |
| 2017-12-19 | $25.20 | $25.20 | 821,800 | — | — |
| 2017-12-18 | $25.55 | $25.55 | 824,100 | — | — |
| 2017-12-15 | $25.50 | $25.50 | 2,101,500 | — | — |
| 2017-12-14 | $25.25 | $25.25 | 5,008,700 | — | — |
| 2017-12-13 | $26.36 | $26.36 | 812,700 | — | — |
| 2017-12-12 | $27.18 | $27.18 | 1,058,600 | — | — |
| 2017-12-11 | $27.21 | $27.21 | 1,077,100 | — | — |
| 2017-12-08 | $26.26 | $26.26 | 697,000 | — | — |
| 2017-12-07 | $26.43 | $26.43 | 1,011,400 | — | — |
| 2017-12-06 | $25.39 | $25.39 | 909,000 | — | — |
| 2017-12-05 | $25.38 | $25.38 | 1,039,200 | — | — |
| 2017-12-04 | $25.64 | $25.64 | 1,268,400 | — | — |
| 2017-12-01 | $26.09 | $26.09 | 1,885,900 | — | — |
| 2017-11-30 | $25.81 | $25.81 | 924,200 | — | — |
| 2017-11-29 | $25.73 | $25.73 | 1,255,700 | — | — |
| 2017-11-28 | $25.17 | $25.17 | 862,500 | — | — |
| 2017-11-27 | $24.25 | $24.25 | 537,300 | — | — |
| 2017-11-24 | $24.57 | $24.57 | 366,600 | — | — |
| 2017-11-22 | $24.87 | $24.87 | 541,200 | — | — |
| 2017-11-21 | $24.82 | $24.82 | 809,600 | — | — |
| 2017-11-20 | $25.25 | $25.25 | 827,800 | — | — |
| 2017-11-17 | $24.91 | $24.91 | 1,362,100 | — | — |
| 2017-11-16 | $24.58 | $24.58 | 1,042,700 | — | — |
| 2017-11-15 | $24.42 | $24.42 | 771,500 | — | — |
| 2017-11-14 | $24.10 | $24.10 | 823,000 | — | — |
| 2017-11-13 | $24.89 | $24.89 | 773,000 | — | — |
| 2017-11-10 | $24.98 | $24.98 | 1,579,300 | — | — |
| 2017-11-09 | $25.25 | $25.25 | 1,930,200 | — | — |
| 2017-11-08 | $25.33 | $25.33 | 4,907,200 | — | — |
| 2017-11-07 | $27.81 | $27.81 | 3,411,700 | — | — |
| 2017-11-06 | $31.63 | $31.63 | 534,600 | — | — |
| 2017-11-03 | $32.14 | $32.14 | 687,000 | — | — |
| 2017-11-02 | $32.61 | $32.61 | 1,663,500 | — | — |
| 2017-11-01 | $31.17 | $31.17 | 1,063,300 | — | — |
| 2017-10-31 | $31.77 | $31.77 | 456,700 | — | — |
| 2017-10-30 | $31.17 | $31.17 | 249,400 | — | — |
| 2017-10-27 | $31.09 | $31.09 | 271,700 | — | — |
| 2017-10-26 | $30.84 | $30.84 | 321,100 | — | — |
| 2017-10-25 | $30.42 | $30.42 | 549,000 | — | — |
| 2017-10-24 | $30.34 | $30.34 | 601,400 | — | — |
| 2017-10-23 | $30.39 | $30.39 | 449,100 | — | — |
| 2017-10-20 | $31.13 | $31.13 | 417,800 | — | — |
| 2017-10-19 | $30.71 | $30.71 | 441,400 | — | — |
| 2017-10-18 | $30.51 | $30.51 | 325,200 | — | — |
| 2017-10-17 | $30.38 | $30.38 | 265,000 | — | — |
| 2017-10-16 | $30.64 | $30.64 | 359,300 | — | — |
| 2017-10-13 | $30.71 | $30.71 | 450,200 | — | — |
| 2017-10-12 | $30.92 | $30.92 | 587,900 | — | — |
| 2017-10-11 | $31.96 | $31.96 | 519,400 | — | — |
| 2017-10-10 | $31.79 | $31.79 | 1,003,800 | — | — |
| 2017-10-09 | $31.82 | $31.82 | 3,185,800 | — | — |
| 2017-10-06 | $28.88 | $28.88 | 342,900 | — | — |
| 2017-10-05 | $28.87 | $28.87 | 586,200 | — | — |
| 2017-10-04 | $28.24 | $28.24 | 473,300 | — | — |
| 2017-10-03 | $28.69 | $28.69 | 553,400 | — | — |
| 2017-10-02 | $28.30 | $28.30 | 528,100 | — | — |
| 2017-09-29 | $28.19 | $28.19 | 403,700 | — | — |
| 2017-09-28 | $28.49 | $28.49 | 410,000 | — | — |
| 2017-09-27 | $28.85 | $28.85 | 736,400 | — | — |
| 2017-09-26 | $28.51 | $28.51 | 334,900 | — | — |
| 2017-09-25 | $28.19 | $28.19 | 465,500 | — | — |
| 2017-09-22 | $28.16 | $28.16 | 226,600 | — | — |
| 2017-09-21 | $27.73 | $27.73 | 169,200 | — | — |
| 2017-09-20 | $28.26 | $28.26 | 389,400 | — | — |
| 2017-09-19 | $28.00 | $28.00 | 216,500 | — | — |
| 2017-09-18 | $27.96 | $27.96 | 415,300 | — | — |
| 2017-09-15 | $27.54 | $27.54 | 485,300 | — | — |
| 2017-09-14 | $27.28 | $27.28 | 466,700 | — | — |
| 2017-09-13 | $27.72 | $27.72 | 452,500 | — | — |
| 2017-09-12 | $27.24 | $27.24 | 340,300 | — | — |
| 2017-09-11 | $26.75 | $26.75 | 341,200 | — | — |
| 2017-09-08 | $26.40 | $26.40 | 311,900 | — | — |
| 2017-09-07 | $26.76 | $26.76 | 266,100 | — | — |
| 2017-09-06 | $27.20 | $27.20 | 245,200 | — | — |
| 2017-09-05 | $27.39 | $27.39 | 334,000 | — | — |
| 2017-09-01 | $27.71 | $27.71 | 385,700 | — | — |
| 2017-08-31 | $27.37 | $27.37 | 560,900 | — | — |
| 2017-08-30 | $27.11 | $27.11 | 267,800 | — | — |
| 2017-08-29 | $26.44 | $26.44 | 175,300 | — | — |
| 2017-08-28 | $26.38 | $26.38 | 244,300 | — | — |
| 2017-08-25 | $27.05 | $27.05 | 154,500 | — | — |
| 2017-08-24 | $26.86 | $26.86 | 601,800 | — | — |
| 2017-08-23 | $26.70 | $26.70 | 479,300 | — | — |
| 2017-08-22 | $25.97 | $25.97 | 225,500 | — | — |
| 2017-08-21 | $25.76 | $25.76 | 242,700 | — | — |
| 2017-08-18 | $26.08 | $26.08 | 394,100 | — | — |
| 2017-08-17 | $26.13 | $26.13 | 453,300 | — | — |
| 2017-08-16 | $27.02 | $27.02 | 254,900 | — | — |
| 2017-08-15 | $27.45 | $27.45 | 331,800 | — | — |
| 2017-08-14 | $27.36 | $27.36 | 402,400 | — | — |
| 2017-08-11 | $27.09 | $27.09 | 349,600 | — | — |
| 2017-08-10 | $26.84 | $26.84 | 503,600 | — | — |
| 2017-08-09 | $27.31 | $27.31 | 441,600 | — | — |
| 2017-08-08 | $27.55 | $27.55 | 281,800 | — | — |
| 2017-08-07 | $27.66 | $27.66 | 308,000 | — | — |
| 2017-08-04 | $27.06 | $27.06 | 566,200 | — | — |
| 2017-08-03 | $27.06 | $27.06 | 952,100 | — | — |
| 2017-08-02 | $27.05 | $27.05 | 873,600 | — | — |
| 2017-08-01 | $27.00 | $27.00 | 436,300 | — | — |
| 2017-07-31 | $26.74 | $26.74 | 317,400 | — | — |
| 2017-07-28 | $26.76 | $26.76 | 408,200 | — | — |
| 2017-07-27 | $26.61 | $26.61 | 621,600 | — | — |
| 2017-07-26 | $26.28 | $26.28 | 306,300 | — | — |
| 2017-07-25 | $26.49 | $26.49 | 552,900 | — | — |
| 2017-07-24 | $26.23 | $26.23 | 297,800 | — | — |
| 2017-07-21 | $26.30 | $26.30 | 485,100 | — | — |
| 2017-07-20 | $25.98 | $25.98 | 396,300 | — | — |
| 2017-07-19 | $26.12 | $26.12 | 346,200 | — | — |
| 2017-07-18 | $25.99 | $25.99 | 549,800 | — | — |
| 2017-07-17 | $25.74 | $25.74 | 508,200 | — | — |
| 2017-07-14 | $25.61 | $25.61 | 289,900 | — | — |
| 2017-07-13 | $25.76 | $25.76 | 345,500 | — | — |
| 2017-07-12 | $25.39 | $25.39 | 370,800 | — | — |
| 2017-07-11 | $25.04 | $25.04 | 500,400 | — | — |
| 2017-07-10 | $25.29 | $25.29 | 558,100 | — | — |
| 2017-07-07 | $24.95 | $24.95 | 380,000 | — | — |
| 2017-07-06 | $24.58 | $24.58 | 352,300 | — | — |
| 2017-07-05 | $24.73 | $24.73 | 284,200 | — | — |
| 2017-07-03 | $24.87 | $24.87 | 129,500 | — | — |
| 2017-06-30 | $24.59 | $24.59 | 543,700 | — | — |
| 2017-06-29 | $24.65 | $24.65 | 512,000 | — | — |
| 2017-06-28 | $23.89 | $23.89 | 438,900 | — | — |
| 2017-06-27 | $24.04 | $24.04 | 481,300 | — | — |
| 2017-06-26 | $24.01 | $24.01 | 620,500 | — | — |
| 2017-06-23 | $23.80 | $23.80 | 499,400 | — | — |
| 2017-06-22 | $23.67 | $23.67 | 1,180,800 | — | — |
| 2017-06-21 | $23.04 | $23.04 | 651,800 | — | — |
| 2017-06-20 | $23.09 | $23.09 | 257,700 | — | — |
| 2017-06-19 | $23.35 | $23.35 | 354,900 | — | — |
| 2017-06-16 | $23.14 | $23.14 | 352,500 | — | — |
| 2017-06-15 | $23.38 | $23.38 | 344,700 | — | — |
| 2017-06-14 | $22.89 | $22.89 | 274,700 | — | — |
| 2017-06-13 | $22.80 | $22.80 | 388,500 | — | — |
| 2017-06-12 | $22.79 | $22.79 | 283,300 | — | — |
| 2017-06-09 | $22.70 | $22.70 | 475,500 | — | — |
| 2017-06-08 | $23.19 | $23.19 | 339,000 | — | — |
| 2017-06-07 | $22.93 | $22.93 | 199,200 | — | — |
| 2017-06-06 | $22.90 | $22.90 | 380,100 | — | — |
| 2017-06-05 | $23.25 | $23.25 | 262,800 | — | — |
| 2017-06-02 | $23.28 | $23.28 | 798,300 | — | — |
| 2017-06-01 | $23.35 | $23.35 | 264,200 | — | — |
| 2017-05-31 | $22.56 | $22.56 | 444,700 | — | — |
| 2017-05-30 | $22.91 | $22.91 | 203,900 | — | — |
| 2017-05-26 | $23.13 | $23.13 | 315,300 | — | — |
| 2017-05-25 | $23.55 | $23.55 | 508,200 | — | — |
| 2017-05-24 | $23.06 | $23.06 | 277,600 | — | — |
| 2017-05-23 | $23.31 | $23.31 | 398,400 | — | — |
| 2017-05-22 | $22.68 | $22.68 | 419,700 | — | — |
| 2017-05-19 | $22.80 | $22.80 | 382,300 | — | — |
| 2017-05-18 | $22.38 | $22.38 | 430,400 | — | — |
| 2017-05-17 | $22.57 | $22.57 | 506,300 | — | — |
| 2017-05-16 | $23.59 | $23.59 | 507,800 | — | — |
| 2017-05-15 | $23.62 | $23.62 | 325,700 | — | — |
| 2017-05-12 | $23.19 | $23.19 | 484,200 | — | — |
| 2017-05-11 | $23.28 | $23.28 | 1,056,600 | — | — |
| 2017-05-10 | $23.69 | $23.69 | 361,900 | — | — |
| 2017-05-09 | $24.09 | $24.09 | 439,200 | — | — |
| 2017-05-08 | $23.68 | $23.68 | 539,700 | — | — |
| 2017-05-05 | $23.86 | $23.86 | 642,200 | — | — |
| 2017-05-04 | $24.01 | $24.01 | 2,144,700 | — | — |
| 2017-05-03 | $22.55 | $22.55 | 1,340,200 | — | — |
| 2017-05-02 | $22.54 | $22.54 | 877,900 | — | — |
| 2017-05-01 | $22.85 | $22.85 | 997,400 | — | — |
| 2017-04-28 | $23.32 | $23.32 | 1,165,700 | — | — |
| 2017-04-27 | $24.62 | $24.62 | 386,700 | — | — |
| 2017-04-26 | $24.86 | $24.86 | 921,300 | — | — |
| 2017-04-25 | $24.75 | $24.75 | 804,200 | — | — |
| 2017-04-24 | $24.19 | $24.19 | 398,800 | — | — |
| 2017-04-21 | $24.10 | $24.10 | 570,100 | — | — |
| 2017-04-20 | $24.30 | $24.30 | 1,178,100 | — | — |
| 2017-04-19 | $23.39 | $23.39 | 687,100 | — | — |
| 2017-04-18 | $23.38 | $23.38 | 384,300 | — | — |
| 2017-04-17 | $23.68 | $23.68 | 755,600 | — | — |
| 2017-04-13 | $23.36 | $23.36 | 356,500 | — | — |
| 2017-04-12 | $23.43 | $23.43 | 513,600 | — | — |
| 2017-04-11 | $24.03 | $24.03 | 532,400 | — | — |
| 2017-04-10 | $23.94 | $23.94 | 527,000 | — | — |
| 2017-04-07 | $24.27 | $24.27 | 608,500 | — | — |
| 2017-04-06 | $24.13 | $24.13 | 786,900 | — | — |
| 2017-04-05 | $24.25 | $24.25 | 886,400 | — | — |
| 2017-04-04 | $24.28 | $24.28 | 653,100 | — | — |
| 2017-04-03 | $24.35 | $24.35 | 534,300 | — | — |
| 2017-03-31 | $24.85 | $24.85 | 481,700 | — | — |
| 2017-03-30 | $25.38 | $25.38 | 226,400 | — | — |
| 2017-03-29 | $24.98 | $24.98 | 315,100 | — | — |
| 2017-03-28 | $24.98 | $24.98 | 426,100 | — | — |
| 2017-03-27 | $24.52 | $24.52 | 512,700 | — | — |
| 2017-03-24 | $24.68 | $24.68 | 543,400 | — | — |
| 2017-03-23 | $25.44 | $25.44 | 397,900 | — | — |
| 2017-03-22 | $25.27 | $25.27 | 563,800 | — | — |
| 2017-03-21 | $25.53 | $25.53 | 675,200 | — | — |
| 2017-03-20 | $26.36 | $26.36 | 411,600 | — | — |
| 2017-03-17 | $26.52 | $26.52 | 886,700 | — | — |
| 2017-03-16 | $27.27 | $27.27 | 783,500 | — | — |
| 2017-03-15 | $26.35 | $26.35 | 356,800 | — | — |
| 2017-03-14 | $26.65 | $26.65 | 333,300 | — | — |
| 2017-03-13 | $26.65 | $26.65 | 383,200 | — | — |
| 2017-03-10 | $26.97 | $26.97 | 352,000 | — | — |
| 2017-03-09 | $26.76 | $26.76 | 584,100 | — | — |
| 2017-03-08 | $26.99 | $26.99 | 427,900 | — | — |
| 2017-03-07 | $27.34 | $27.34 | 355,600 | — | — |
| 2017-03-06 | $27.55 | $27.55 | 364,800 | — | — |
| 2017-03-03 | $27.76 | $27.76 | 406,100 | — | — |
| 2017-03-02 | $27.75 | $27.75 | 613,300 | — | — |
| 2017-03-01 | $27.87 | $27.87 | 931,800 | — | — |
| 2017-02-28 | $28.02 | $28.02 | 1,188,800 | — | — |
| 2017-02-27 | $28.61 | $28.61 | 903,200 | — | — |
| 2017-02-24 | $27.69 | $27.69 | 870,900 | — | — |
| 2017-02-23 | $28.03 | $28.03 | 699,600 | — | — |
| 2017-02-22 | $27.99 | $27.99 | 485,900 | — | — |
| 2017-02-21 | $27.88 | $27.88 | 650,100 | — | — |
| 2017-02-17 | $28.13 | $28.13 | 501,500 | — | — |
| 2017-02-16 | $27.87 | $27.87 | 982,900 | — | — |
| 2017-02-15 | $28.50 | $28.50 | 2,531,300 | — | — |
| 2017-02-14 | $26.69 | $26.69 | 4,007,600 | — | — |
| 2017-02-13 | $24.41 | $24.41 | 898,500 | — | — |
| 2017-02-10 | $24.16 | $24.16 | 892,700 | — | — |
| 2017-02-09 | $24.00 | $24.00 | 699,200 | — | — |
| 2017-02-08 | $22.84 | $22.84 | 656,200 | — | — |
| 2017-02-07 | $23.44 | $23.44 | 386,500 | — | — |
| 2017-02-06 | $23.66 | $23.66 | 634,100 | — | — |
| 2017-02-03 | $24.11 | $24.11 | 733,600 | — | — |
| 2017-02-02 | $23.33 | $23.33 | 1,067,400 | — | — |
| 2017-02-01 | $22.60 | $22.60 | 700,300 | — | — |
| 2017-01-31 | $22.38 | $22.38 | 482,300 | — | — |
| 2017-01-30 | $22.41 | $22.41 | 633,000 | — | — |
| 2017-01-27 | $22.06 | $22.06 | 473,100 | — | — |
| 2017-01-26 | $22.49 | $22.49 | 692,000 | — | — |
| 2017-01-25 | $23.14 | $23.14 | 446,700 | — | — |
| 2017-01-24 | $23.42 | $23.42 | 601,800 | — | — |
| 2017-01-23 | $22.71 | $22.71 | 591,200 | — | — |
| 2017-01-20 | $22.59 | $22.59 | 626,600 | — | — |
| 2017-01-19 | $22.03 | $22.03 | 891,200 | — | — |
| 2017-01-18 | $22.24 | $22.24 | 970,100 | — | — |
| 2017-01-17 | $22.60 | $22.60 | 1,193,400 | — | — |
| 2017-01-13 | $23.61 | $23.61 | 558,100 | — | — |
| 2017-01-12 | $23.57 | $23.57 | 591,400 | — | — |
| 2017-01-11 | $23.86 | $23.86 | 804,900 | — | — |
| 2017-01-10 | $23.79 | $23.79 | 1,205,900 | — | — |
| 2017-01-09 | $24.02 | $24.02 | 1,242,100 | — | — |
| 2017-01-06 | $23.55 | $23.55 | 642,200 | — | — |
| 2017-01-05 | $23.36 | $23.36 | 1,085,500 | — | — |
| 2017-01-04 | $23.90 | $23.90 | 1,127,400 | — | — |
| 2017-01-03 | $23.11 | $23.11 | 730,100 | — | — |