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
- 1999-05-13 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 | $25.25 | $33.88 | 7,400 | — | — |
| 2017-12-28 | $25.70 | $34.49 | 15,600 | — | — |
| 2017-12-27 | $25.30 | $33.95 | 9,700 | — | — |
| 2017-12-26 | $25.25 | $33.88 | 4,400 | — | — |
| 2017-12-22 | $25.25 | $33.88 | 4,900 | — | — |
| 2017-12-21 | $24.75 | $33.21 | 12,000 | — | — |
| 2017-12-20 | $25.40 | $34.08 | 8,800 | — | — |
| 2017-12-19 | $25.55 | $34.28 | 15,900 | — | — |
| 2017-12-18 | $26.60 | $35.69 | 25,800 | — | — |
| 2017-12-15 | $25.65 | $34.42 | 38,400 | — | — |
| 2017-12-14 | $25.05 | $33.61 | 4,000 | — | — |
| 2017-12-13 | $25.40 | $34.08 | 7,600 | — | — |
| 2017-12-12 | $25.40 | $34.08 | 14,800 | — | — |
| 2017-12-11 | $25.45 | $34.15 | 8,200 | — | — |
| 2017-12-08 | $25.50 | $34.22 | 10,800 | — | — |
| 2017-12-07 | $25.60 | $34.35 | 11,100 | — | — |
| 2017-12-06 | $25.25 | $33.88 | 10,100 | — | — |
| 2017-12-05 | $25.15 | $33.75 | 15,100 | — | — |
| 2017-12-04 | $25.15 | $33.75 | 15,900 | — | — |
| 2017-12-01 | $25.55 | $34.28 | 6,600 | — | — |
| 2017-11-30 | $25.30 | $33.95 | 16,500 | — | — |
| 2017-11-29 | $25.05 | $33.61 | 7,800 | — | — |
| 2017-11-28 | $24.90 | $33.41 | 49,500 | — | — |
| 2017-11-27 | $24.80 | $33.28 | 4,900 | — | — |
| 2017-11-24 | $25.30 | $33.95 | 2,800 | — | — |
| 2017-11-22 | $24.95 | $33.48 | 7,900 | — | — |
| 2017-11-21 | $25.45 | $34.15 | 10,600 | — | — |
| 2017-11-20 | $25.60 | $34.35 | 31,900 | — | — |
| 2017-11-17 | $25.05 | $33.61 | 8,900 | — | — |
| 2017-11-16 | $25.00 | $33.55 | 12,700 | — | — |
| 2017-11-15 | $24.35 | $32.67 | 6,300 | — | — |
| 2017-11-14 | $24.40 | $32.74 | 2,300 | — | — |
| 2017-11-13 | $24.55 | $32.94 | 900 | — | — |
| 2017-11-10 | $24.95 | $33.48 | 1,400 | — | — |
| 2017-11-09 | $25.00 | $33.55 | 4,900 | — | — |
| 2017-11-08 | $24.75 | $33.21 | 5,900 | — | — |
| 2017-11-07 | $24.95 | $33.48 | 5,900 | — | — |
| 2017-11-06 | $25.05 | $33.61 | 4,900 | — | — |
| 2017-11-03 | $25.25 | $33.88 | 10,100 | — | — |
| 2017-11-02 | $25.85 | $34.53 | 10,000 | — | — |
| 2017-11-01 | $25.65 | $34.26 | 9,200 | — | — |
| 2017-10-31 | $25.50 | $34.06 | 51,800 | — | — |
| 2017-10-30 | $26.20 | $34.99 | 7,300 | — | — |
| 2017-10-27 | $26.70 | $35.66 | 5,100 | — | — |
| 2017-10-26 | $26.80 | $35.79 | 13,700 | — | — |
| 2017-10-25 | $26.65 | $35.59 | 10,500 | — | — |
| 2017-10-24 | $25.70 | $34.33 | 6,300 | — | — |
| 2017-10-23 | $25.05 | $33.46 | 6,700 | — | — |
| 2017-10-20 | $24.95 | $33.32 | 49,400 | — | — |
| 2017-10-19 | $24.85 | $33.19 | 26,400 | — | — |
| 2017-10-18 | $24.60 | $32.86 | 10,500 | — | — |
| 2017-10-17 | $24.75 | $33.06 | 7,100 | — | — |
| 2017-10-16 | $25.30 | $33.79 | 7,800 | — | — |
| 2017-10-13 | $25.25 | $33.72 | 8,100 | — | — |
| 2017-10-12 | $25.15 | $33.59 | 6,900 | — | — |
| 2017-10-11 | $25.20 | $33.66 | 21,100 | — | — |
| 2017-10-10 | $25.10 | $33.52 | 20,000 | — | — |
| 2017-10-09 | $25.00 | $33.39 | 8,600 | — | — |
| 2017-10-06 | $25.00 | $33.39 | 8,400 | — | — |
| 2017-10-05 | $25.05 | $33.46 | 11,000 | — | — |
| 2017-10-04 | $24.95 | $33.32 | 7,300 | — | — |
| 2017-10-03 | $25.25 | $33.72 | 14,200 | — | — |
| 2017-10-02 | $25.05 | $33.46 | 13,000 | — | — |
| 2017-09-29 | $24.90 | $33.26 | 6,800 | — | — |
| 2017-09-28 | $24.90 | $33.26 | 16,000 | — | — |
| 2017-09-27 | $25.15 | $33.59 | 18,000 | — | — |
| 2017-09-26 | $24.90 | $33.26 | 7,200 | — | — |
| 2017-09-25 | $24.80 | $33.12 | 8,400 | — | — |
| 2017-09-22 | $24.85 | $33.19 | 15,700 | — | — |
| 2017-09-21 | $24.80 | $33.12 | 12,800 | — | — |
| 2017-09-20 | $24.60 | $32.86 | 11,500 | — | — |
| 2017-09-19 | $24.30 | $32.46 | 14,600 | — | — |
| 2017-09-18 | $24.80 | $33.12 | 10,400 | — | — |
| 2017-09-15 | $24.65 | $32.92 | 21,800 | — | — |
| 2017-09-14 | $24.45 | $32.66 | 7,000 | — | — |
| 2017-09-13 | $24.50 | $32.72 | 5,200 | — | — |
| 2017-09-12 | $24.40 | $32.59 | 6,600 | — | — |
| 2017-09-11 | $24.40 | $32.59 | 4,700 | — | — |
| 2017-09-08 | $23.85 | $31.85 | 10,000 | — | — |
| 2017-09-07 | $24.25 | $32.39 | 8,400 | — | — |
| 2017-09-06 | $24.00 | $32.05 | 10,400 | — | — |
| 2017-09-05 | $24.10 | $32.19 | 5,400 | — | — |
| 2017-09-01 | $24.85 | $33.19 | 5,000 | — | — |
| 2017-08-31 | $24.45 | $32.66 | 9,600 | — | — |
| 2017-08-30 | $24.05 | $32.12 | 9,000 | — | — |
| 2017-08-29 | $24.85 | $33.19 | 3,700 | — | — |
| 2017-08-28 | $24.80 | $33.12 | 7,600 | — | — |
| 2017-08-25 | $25.15 | $33.59 | 5,700 | — | — |
| 2017-08-24 | $24.90 | $33.26 | 6,100 | — | — |
| 2017-08-23 | $24.45 | $32.66 | 2,800 | — | — |
| 2017-08-22 | $24.60 | $32.86 | 6,300 | — | — |
| 2017-08-21 | $24.45 | $32.66 | 7,400 | — | — |
| 2017-08-18 | $24.65 | $32.92 | 26,400 | — | — |
| 2017-08-17 | $24.50 | $32.72 | 11,400 | — | — |
| 2017-08-16 | $24.35 | $32.52 | 141,000 | — | — |
| 2017-08-15 | $25.35 | $33.86 | 7,400 | — | — |
| 2017-08-14 | $25.40 | $33.92 | 8,800 | — | — |
| 2017-08-11 | $25.00 | $33.39 | 7,300 | — | — |
| 2017-08-10 | $25.10 | $33.52 | 10,700 | — | — |
| 2017-08-09 | $25.30 | $33.79 | 10,200 | — | — |
| 2017-08-08 | $25.90 | $34.59 | 4,000 | — | — |
| 2017-08-07 | $26.10 | $34.86 | 7,700 | — | — |
| 2017-08-04 | $25.35 | $33.86 | 4,500 | — | — |
| 2017-08-03 | $25.95 | $34.53 | 5,700 | — | — |
| 2017-08-02 | $25.30 | $33.66 | 9,700 | — | — |
| 2017-08-01 | $26.30 | $34.99 | 13,300 | — | — |
| 2017-07-31 | $25.00 | $33.26 | 18,800 | — | — |
| 2017-07-28 | $23.95 | $31.86 | 16,900 | — | — |
| 2017-07-27 | $23.35 | $31.07 | 20,000 | — | — |
| 2017-07-26 | $22.50 | $29.94 | 1,600 | — | — |
| 2017-07-25 | $22.45 | $29.87 | 11,500 | — | — |
| 2017-07-24 | $22.40 | $29.80 | 12,300 | — | — |
| 2017-07-21 | $22.55 | $30.00 | 12,100 | — | — |
| 2017-07-20 | $22.45 | $29.87 | 1,200 | — | — |
| 2017-07-19 | $22.45 | $29.87 | 2,500 | — | — |
| 2017-07-18 | $22.50 | $29.94 | 3,400 | — | — |
| 2017-07-17 | $22.60 | $30.07 | 7,400 | — | — |
| 2017-07-14 | $22.50 | $29.94 | 2,600 | — | — |
| 2017-07-13 | $22.55 | $30.00 | 4,100 | — | — |
| 2017-07-12 | $22.55 | $30.00 | 6,400 | — | — |
| 2017-07-11 | $22.40 | $29.80 | 4,000 | — | — |
| 2017-07-10 | $22.60 | $30.07 | 2,100 | — | — |
| 2017-07-07 | $22.85 | $30.40 | 1,900 | — | — |
| 2017-07-06 | $22.55 | $30.00 | 5,200 | — | — |
| 2017-07-05 | $22.35 | $29.74 | 3,900 | — | — |
| 2017-07-03 | $22.70 | $30.20 | 2,400 | — | — |
| 2017-06-30 | $22.85 | $30.40 | 7,400 | — | — |
| 2017-06-29 | $22.70 | $30.20 | 19,600 | — | — |
| 2017-06-28 | $22.35 | $29.74 | 5,600 | — | — |
| 2017-06-27 | $22.40 | $29.80 | 13,700 | — | — |
| 2017-06-26 | $22.35 | $29.74 | 7,400 | — | — |
| 2017-06-23 | $22.35 | $29.74 | 44,300 | — | — |
| 2017-06-22 | $21.95 | $29.20 | 7,300 | — | — |
| 2017-06-21 | $22.05 | $29.34 | 6,900 | — | — |
| 2017-06-20 | $22.80 | $30.33 | 10,800 | — | — |
| 2017-06-19 | $22.85 | $30.40 | 9,000 | — | — |
| 2017-06-16 | $22.50 | $29.94 | 81,400 | — | — |
| 2017-06-15 | $21.75 | $28.94 | 174,800 | — | — |
| 2017-06-14 | $21.65 | $28.80 | 4,200 | — | — |
| 2017-06-13 | $21.80 | $29.00 | 6,000 | — | — |
| 2017-06-12 | $21.95 | $29.20 | 9,400 | — | — |
| 2017-06-09 | $22.65 | $30.14 | 33,200 | — | — |
| 2017-06-08 | $21.90 | $29.14 | 22,800 | — | — |
| 2017-06-07 | $21.10 | $28.07 | 6,000 | — | — |
| 2017-06-06 | $21.60 | $28.74 | 2,500 | — | — |
| 2017-06-05 | $22.05 | $29.34 | 4,200 | — | — |
| 2017-06-02 | $21.70 | $28.87 | 6,000 | — | — |
| 2017-06-01 | $21.55 | $28.67 | 4,900 | — | — |
| 2017-05-31 | $21.10 | $28.07 | 9,200 | — | — |
| 2017-05-30 | $20.90 | $27.81 | 3,800 | — | — |
| 2017-05-26 | $21.50 | $28.61 | 3,000 | — | — |
| 2017-05-25 | $22.10 | $29.40 | 4,100 | — | — |
| 2017-05-24 | $22.20 | $29.54 | 4,000 | — | — |
| 2017-05-23 | $22.10 | $29.40 | 6,700 | — | — |
| 2017-05-22 | $21.75 | $28.94 | 2,200 | — | — |
| 2017-05-19 | $21.70 | $28.87 | 17,600 | — | — |
| 2017-05-18 | $22.00 | $29.27 | 14,700 | — | — |
| 2017-05-17 | $21.85 | $29.07 | 15,200 | — | — |
| 2017-05-16 | $22.00 | $29.27 | 50,500 | — | — |
| 2017-05-15 | $21.50 | $28.61 | 7,400 | — | — |
| 2017-05-12 | $21.05 | $28.01 | 4,000 | — | — |
| 2017-05-11 | $20.55 | $27.34 | 5,800 | — | — |
| 2017-05-10 | $20.20 | $26.88 | 6,800 | — | — |
| 2017-05-09 | $20.75 | $27.61 | 8,200 | — | — |
| 2017-05-08 | $21.40 | $28.47 | 2,200 | — | — |
| 2017-05-05 | $21.95 | $29.20 | 3,500 | — | — |
| 2017-05-04 | $21.80 | $29.00 | 19,200 | — | — |
| 2017-05-03 | $21.65 | $28.67 | 7,700 | — | — |
| 2017-05-02 | $21.90 | $29.00 | 6,600 | — | — |
| 2017-05-01 | $21.40 | $28.34 | 3,800 | — | — |
| 2017-04-28 | $21.45 | $28.41 | 3,700 | — | — |
| 2017-04-27 | $22.00 | $29.14 | 62,700 | — | — |
| 2017-04-26 | $21.95 | $29.07 | 36,500 | — | — |
| 2017-04-25 | $22.40 | $29.67 | 5,700 | — | — |
| 2017-04-24 | $22.40 | $29.67 | 6,600 | — | — |
| 2017-04-21 | $22.35 | $29.60 | 11,800 | — | — |
| 2017-04-20 | $21.95 | $29.07 | 10,100 | — | — |
| 2017-04-19 | $20.60 | $27.28 | 10,200 | — | — |
| 2017-04-18 | $20.75 | $27.48 | 2,100 | — | — |
| 2017-04-17 | $20.35 | $26.95 | 4,500 | — | — |
| 2017-04-13 | $20.20 | $26.75 | 7,200 | — | — |
| 2017-04-12 | $20.05 | $26.55 | 4,100 | — | — |
| 2017-04-11 | $20.40 | $27.02 | 3,200 | — | — |
| 2017-04-10 | $19.90 | $26.35 | 9,600 | — | — |
| 2017-04-07 | $20.05 | $26.55 | 5,800 | — | — |
| 2017-04-06 | $19.90 | $26.35 | 27,500 | — | — |
| 2017-04-05 | $20.40 | $27.02 | 18,400 | — | — |
| 2017-04-04 | $21.50 | $28.47 | 6,500 | — | — |
| 2017-04-03 | $21.80 | $28.87 | 31,700 | — | — |
| 2017-03-31 | $22.35 | $29.60 | 7,700 | — | — |
| 2017-03-30 | $22.35 | $29.60 | 7,300 | — | — |
| 2017-03-29 | $21.60 | $28.61 | 39,900 | — | — |
| 2017-03-28 | $21.10 | $27.94 | 19,400 | — | — |
| 2017-03-27 | $20.75 | $27.48 | 15,500 | — | — |
| 2017-03-24 | $20.65 | $27.35 | 7,000 | — | — |
| 2017-03-23 | $21.50 | $28.47 | 3,400 | — | — |
| 2017-03-22 | $21.25 | $28.14 | 8,100 | — | — |
| 2017-03-21 | $21.45 | $28.41 | 23,100 | — | — |
| 2017-03-20 | $21.85 | $28.94 | 7,400 | — | — |
| 2017-03-17 | $21.40 | $28.34 | 20,500 | — | — |
| 2017-03-16 | $21.05 | $27.88 | 7,300 | — | — |
| 2017-03-15 | $21.20 | $28.08 | 4,300 | — | — |
| 2017-03-14 | $20.80 | $27.55 | 1,500 | — | — |
| 2017-03-13 | $20.65 | $27.35 | 7,000 | — | — |
| 2017-03-10 | $20.30 | $26.88 | 13,300 | — | — |
| 2017-03-09 | $20.60 | $27.28 | 2,900 | — | — |
| 2017-03-08 | $20.55 | $27.22 | 10,500 | — | — |
| 2017-03-07 | $20.70 | $27.41 | 6,600 | — | — |
| 2017-03-06 | $21.10 | $27.94 | 3,900 | — | — |
| 2017-03-03 | $21.75 | $28.80 | 4,400 | — | — |
| 2017-03-02 | $21.90 | $29.00 | 6,100 | — | — |
| 2017-03-01 | $22.45 | $29.73 | 5,800 | — | — |
| 2017-02-28 | $21.85 | $28.94 | 9,300 | — | — |
| 2017-02-27 | $22.45 | $29.73 | 4,600 | — | — |
| 2017-02-24 | $22.50 | $29.80 | 11,000 | — | — |
| 2017-02-23 | $23.00 | $30.46 | 7,700 | — | — |
| 2017-02-22 | $23.05 | $30.53 | 1,900 | — | — |
| 2017-02-21 | $23.25 | $30.79 | 2,500 | — | — |
| 2017-02-17 | $23.20 | $30.72 | 10,100 | — | — |
| 2017-02-16 | $23.05 | $30.53 | 3,300 | — | — |
| 2017-02-15 | $23.35 | $30.92 | 10,400 | — | — |
| 2017-02-14 | $23.25 | $30.79 | 8,400 | — | — |
| 2017-02-13 | $22.90 | $30.33 | 2,600 | — | — |
| 2017-02-10 | $22.50 | $29.80 | 6,000 | — | — |
| 2017-02-09 | $22.30 | $29.53 | 10,400 | — | — |
| 2017-02-08 | $22.20 | $29.40 | 14,400 | — | — |
| 2017-02-07 | $22.30 | $29.40 | 13,300 | — | — |
| 2017-02-06 | $22.00 | $29.00 | 4,400 | — | — |
| 2017-02-03 | $22.00 | $29.00 | 2,400 | — | — |
| 2017-02-02 | $21.85 | $28.81 | 5,600 | — | — |
| 2017-02-01 | $22.15 | $29.20 | 15,300 | — | — |
| 2017-01-31 | $21.95 | $28.94 | 12,400 | — | — |
| 2017-01-30 | $22.35 | $29.47 | 7,000 | — | — |
| 2017-01-27 | $22.75 | $29.99 | 2,600 | — | — |
| 2017-01-26 | $22.85 | $30.13 | 3,500 | — | — |
| 2017-01-25 | $22.40 | $29.53 | 6,200 | — | — |
| 2017-01-24 | $22.45 | $29.60 | 6,800 | — | — |
| 2017-01-23 | $22.40 | $29.53 | 6,500 | — | — |
| 2017-01-20 | $22.35 | $29.47 | 5,500 | — | — |
| 2017-01-19 | $22.35 | $29.47 | 4,100 | — | — |
| 2017-01-18 | $22.60 | $29.80 | 38,600 | — | — |
| 2017-01-17 | $22.40 | $29.53 | 52,200 | — | — |
| 2017-01-13 | $22.60 | $29.80 | 12,900 | — | — |
| 2017-01-12 | $22.35 | $29.47 | 3,600 | — | — |
| 2017-01-11 | $22.50 | $29.66 | 6,200 | — | — |
| 2017-01-10 | $22.50 | $29.66 | 14,500 | — | — |
| 2017-01-09 | $22.35 | $29.47 | 4,300 | — | — |
| 2017-01-06 | $22.30 | $29.40 | 6,300 | — | — |
| 2017-01-05 | $22.80 | $30.06 | 3,200 | — | — |
| 2017-01-04 | $23.00 | $30.32 | 6,700 | — | — |
| 2017-01-03 | $22.60 | $29.80 | 27,000 | — | — |