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
- 1996-07-19 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 | $23.58 | $25.32 | 607,600 | — | — |
| 2017-12-28 | $23.50 | $25.23 | 455,800 | — | — |
| 2017-12-27 | $23.28 | $24.98 | 352,800 | — | — |
| 2017-12-26 | $23.38 | $25.09 | 309,200 | — | — |
| 2017-12-22 | $23.33 | $25.04 | 549,400 | — | — |
| 2017-12-21 | $23.67 | $25.41 | 504,800 | — | — |
| 2017-12-20 | $23.75 | $25.49 | 435,200 | — | — |
| 2017-12-19 | $23.95 | $25.71 | 560,600 | — | — |
| 2017-12-18 | $24.10 | $25.87 | 615,000 | — | — |
| 2017-12-15 | $24.38 | $26.16 | 891,400 | — | — |
| 2017-12-14 | $24.20 | $25.98 | 716,600 | — | — |
| 2017-12-13 | $24.92 | $26.75 | 493,000 | — | — |
| 2017-12-12 | $24.73 | $26.54 | 475,000 | — | — |
| 2017-12-11 | $24.88 | $26.70 | 689,000 | — | — |
| 2017-12-08 | $24.83 | $26.65 | 948,800 | — | — |
| 2017-12-07 | $24.50 | $26.30 | 587,600 | — | — |
| 2017-12-06 | $24.58 | $26.38 | 566,600 | — | — |
| 2017-12-05 | $24.55 | $26.35 | 630,600 | — | — |
| 2017-12-04 | $24.63 | $26.43 | 695,000 | — | — |
| 2017-12-01 | $25.13 | $26.97 | 642,600 | — | — |
| 2017-11-30 | $25.23 | $27.08 | 582,400 | — | — |
| 2017-11-29 | $25.08 | $26.92 | 867,800 | — | — |
| 2017-11-28 | $25.55 | $27.43 | 919,000 | — | — |
| 2017-11-27 | $25.33 | $27.18 | 1,009,400 | — | — |
| 2017-11-24 | $25.78 | $27.67 | 291,600 | — | — |
| 2017-11-22 | $25.73 | $27.61 | 324,600 | — | — |
| 2017-11-21 | $26.23 | $28.15 | 556,800 | — | — |
| 2017-11-20 | $25.70 | $27.59 | 416,000 | — | — |
| 2017-11-17 | $25.83 | $27.72 | 513,600 | — | — |
| 2017-11-16 | $26.17 | $28.10 | 643,400 | — | — |
| 2017-11-15 | $25.75 | $27.64 | 554,800 | — | — |
| 2017-11-14 | $25.88 | $27.77 | 983,200 | — | — |
| 2017-11-13 | $26.05 | $27.96 | 1,168,200 | — | — |
| 2017-11-10 | $26.95 | $28.93 | 2,858,800 | — | — |
| 2017-11-09 | $25.92 | $27.83 | 4,681,400 | — | — |
| 2017-11-08 | $27.58 | $29.60 | 1,852,600 | — | — |
| 2017-11-07 | $28.10 | $30.16 | 443,000 | — | — |
| 2017-11-06 | $28.50 | $30.59 | 449,400 | — | — |
| 2017-11-03 | $28.92 | $31.05 | 553,000 | — | — |
| 2017-11-02 | $28.67 | $30.78 | 512,400 | — | — |
| 2017-11-01 | $28.95 | $31.08 | 538,800 | — | — |
| 2017-10-31 | $29.15 | $31.29 | 729,200 | — | — |
| 2017-10-30 | $28.25 | $30.32 | 804,600 | — | — |
| 2017-10-27 | $28.75 | $30.86 | 665,000 | — | — |
| 2017-10-26 | $28.80 | $30.91 | 701,400 | — | — |
| 2017-10-25 | $28.85 | $30.97 | 777,600 | — | — |
| 2017-10-24 | $29.38 | $31.53 | 570,000 | — | — |
| 2017-10-23 | $29.58 | $31.75 | 432,400 | — | — |
| 2017-10-20 | $29.73 | $31.91 | 320,400 | — | — |
| 2017-10-19 | $29.65 | $31.83 | 567,000 | — | — |
| 2017-10-18 | $29.60 | $31.77 | 319,000 | — | — |
| 2017-10-17 | $29.78 | $31.96 | 328,800 | — | — |
| 2017-10-16 | $29.83 | $32.01 | 357,600 | — | — |
| 2017-10-13 | $30.05 | $32.26 | 362,200 | — | — |
| 2017-10-12 | $30.15 | $32.36 | 546,200 | — | — |
| 2017-10-11 | $29.88 | $32.07 | 175,800 | — | — |
| 2017-10-10 | $29.83 | $32.01 | 178,400 | — | — |
| 2017-10-09 | $29.85 | $32.04 | 519,000 | — | — |
| 2017-10-06 | $29.83 | $32.01 | 654,400 | — | — |
| 2017-10-05 | $29.60 | $31.77 | 407,000 | — | — |
| 2017-10-04 | $29.45 | $31.61 | 356,600 | — | — |
| 2017-10-03 | $29.45 | $31.61 | 545,200 | — | — |
| 2017-10-02 | $29.33 | $31.48 | 486,600 | — | — |
| 2017-09-29 | $28.83 | $30.94 | 417,600 | — | — |
| 2017-09-28 | $28.65 | $30.74 | 282,600 | — | — |
| 2017-09-27 | $28.58 | $30.66 | 1,238,600 | — | — |
| 2017-09-26 | $28.60 | $30.68 | 678,000 | — | — |
| 2017-09-25 | $28.78 | $30.87 | 873,600 | — | — |
| 2017-09-22 | $29.67 | $31.84 | 854,400 | — | — |
| 2017-09-21 | $28.90 | $31.01 | 376,400 | — | — |
| 2017-09-20 | $28.73 | $30.82 | 813,200 | — | — |
| 2017-09-19 | $28.75 | $30.84 | 556,800 | — | — |
| 2017-09-18 | $28.98 | $31.09 | 874,600 | — | — |
| 2017-09-15 | $28.25 | $30.31 | 1,029,200 | — | — |
| 2017-09-14 | $27.98 | $30.01 | 660,200 | — | — |
| 2017-09-13 | $27.88 | $29.91 | 834,800 | — | — |
| 2017-09-12 | $28.25 | $30.31 | 394,200 | — | — |
| 2017-09-11 | $28.28 | $30.34 | 317,000 | — | — |
| 2017-09-08 | $27.83 | $29.85 | 468,000 | — | — |
| 2017-09-07 | $28.10 | $30.15 | 496,600 | — | — |
| 2017-09-06 | $28.13 | $30.17 | 487,200 | — | — |
| 2017-09-05 | $28.83 | $30.93 | 538,000 | — | — |
| 2017-09-01 | $28.83 | $30.93 | 515,600 | — | — |
| 2017-08-31 | $28.78 | $30.87 | 546,400 | — | — |
| 2017-08-30 | $28.17 | $30.23 | 468,000 | — | — |
| 2017-08-29 | $27.73 | $29.74 | 355,200 | — | — |
| 2017-08-28 | $27.90 | $29.93 | 469,200 | — | — |
| 2017-08-25 | $27.58 | $29.58 | 478,800 | — | — |
| 2017-08-24 | $27.38 | $29.37 | 365,800 | — | — |
| 2017-08-23 | $27.30 | $29.29 | 420,200 | — | — |
| 2017-08-22 | $27.30 | $29.29 | 796,600 | — | — |
| 2017-08-21 | $27.35 | $29.34 | 523,200 | — | — |
| 2017-08-18 | $27.25 | $29.24 | 429,000 | — | — |
| 2017-08-17 | $27.35 | $29.34 | 651,200 | — | — |
| 2017-08-16 | $27.65 | $29.66 | 348,400 | — | — |
| 2017-08-15 | $27.42 | $29.42 | 647,600 | — | — |
| 2017-08-14 | $28.08 | $30.12 | 1,499,000 | — | — |
| 2017-08-11 | $26.51 | $28.45 | 1,600,200 | — | — |
| 2017-08-10 | $26.00 | $27.89 | 2,470,200 | — | — |
| 2017-08-09 | $29.15 | $31.27 | 2,051,800 | — | — |
| 2017-08-08 | $28.95 | $31.06 | 652,400 | — | — |
| 2017-08-07 | $29.67 | $31.84 | 472,600 | — | — |
| 2017-08-04 | $29.58 | $31.73 | 600,600 | — | — |
| 2017-08-03 | $30.10 | $32.29 | 341,200 | — | — |
| 2017-08-02 | $30.13 | $32.32 | 347,600 | — | — |
| 2017-08-01 | $30.48 | $32.70 | 713,800 | — | — |
| 2017-07-31 | $30.23 | $32.43 | 247,800 | — | — |
| 2017-07-28 | $30.45 | $32.67 | 322,000 | — | — |
| 2017-07-27 | $30.30 | $32.51 | 390,400 | — | — |
| 2017-07-26 | $30.85 | $33.10 | 284,400 | — | — |
| 2017-07-25 | $30.67 | $32.91 | 267,600 | — | — |
| 2017-07-24 | $30.65 | $32.88 | 309,000 | — | — |
| 2017-07-21 | $30.40 | $32.61 | 489,600 | — | — |
| 2017-07-20 | $30.90 | $33.15 | 353,800 | — | — |
| 2017-07-19 | $31.17 | $33.45 | 369,200 | — | — |
| 2017-07-18 | $30.70 | $32.94 | 483,400 | — | — |
| 2017-07-17 | $30.50 | $32.72 | 282,200 | — | — |
| 2017-07-14 | $30.49 | $32.71 | 306,200 | — | — |
| 2017-07-13 | $30.20 | $32.40 | 296,200 | — | — |
| 2017-07-12 | $30.40 | $32.61 | 471,600 | — | — |
| 2017-07-11 | $29.78 | $31.94 | 382,600 | — | — |
| 2017-07-10 | $29.53 | $31.68 | 436,000 | — | — |
| 2017-07-07 | $29.45 | $31.60 | 766,600 | — | — |
| 2017-07-06 | $28.95 | $31.06 | 394,400 | — | — |
| 2017-07-05 | $29.17 | $31.30 | 606,600 | — | — |
| 2017-07-03 | $29.03 | $31.14 | 256,000 | — | — |
| 2017-06-30 | $29.17 | $31.30 | 342,600 | — | — |
| 2017-06-29 | $29.40 | $31.54 | 605,800 | — | — |
| 2017-06-28 | $30.33 | $32.52 | 692,200 | — | — |
| 2017-06-27 | $29.53 | $31.66 | 684,400 | — | — |
| 2017-06-26 | $30.00 | $32.17 | 441,400 | — | — |
| 2017-06-23 | $30.00 | $32.17 | 454,600 | — | — |
| 2017-06-22 | $29.95 | $32.12 | 354,200 | — | — |
| 2017-06-21 | $29.95 | $32.12 | 329,400 | — | — |
| 2017-06-20 | $29.83 | $31.98 | 558,400 | — | — |
| 2017-06-19 | $30.13 | $32.30 | 355,800 | — | — |
| 2017-06-16 | $29.83 | $31.98 | 572,600 | — | — |
| 2017-06-15 | $29.65 | $31.79 | 454,000 | — | — |
| 2017-06-14 | $29.75 | $31.90 | 773,600 | — | — |
| 2017-06-13 | $30.03 | $32.20 | 954,400 | — | — |
| 2017-06-12 | $29.95 | $32.12 | 1,181,200 | — | — |
| 2017-06-09 | $30.63 | $32.84 | 1,687,800 | — | — |
| 2017-06-08 | $31.83 | $34.13 | 1,310,800 | — | — |
| 2017-06-07 | $30.55 | $32.76 | 1,502,200 | — | — |
| 2017-06-06 | $30.30 | $32.49 | 1,196,400 | — | — |
| 2017-06-05 | $29.55 | $31.69 | 418,200 | — | — |
| 2017-06-02 | $29.78 | $31.93 | 901,400 | — | — |
| 2017-06-01 | $29.45 | $31.58 | 613,400 | — | — |
| 2017-05-31 | $29.23 | $31.34 | 756,600 | — | — |
| 2017-05-30 | $28.75 | $30.83 | 468,400 | — | — |
| 2017-05-26 | $28.60 | $30.67 | 831,200 | — | — |
| 2017-05-25 | $28.30 | $30.35 | 472,400 | — | — |
| 2017-05-24 | $28.40 | $30.45 | 553,600 | — | — |
| 2017-05-23 | $28.50 | $30.56 | 422,400 | — | — |
| 2017-05-22 | $28.38 | $30.43 | 360,200 | — | — |
| 2017-05-19 | $28.25 | $30.29 | 516,400 | — | — |
| 2017-05-18 | $27.98 | $30.00 | 675,800 | — | — |
| 2017-05-17 | $27.88 | $29.89 | 901,800 | — | — |
| 2017-05-16 | $29.00 | $31.10 | 1,326,000 | — | — |
| 2017-05-15 | $28.60 | $30.67 | 1,493,200 | — | — |
| 2017-05-12 | $27.85 | $29.86 | 3,311,400 | — | — |
| 2017-05-11 | $26.25 | $28.15 | 5,564,200 | — | — |
| 2017-05-10 | $23.78 | $25.49 | 1,064,600 | — | — |
| 2017-05-09 | $23.05 | $24.72 | 386,200 | — | — |
| 2017-05-08 | $23.15 | $24.82 | 545,200 | — | — |
| 2017-05-05 | $22.95 | $24.61 | 482,200 | — | — |
| 2017-05-04 | $23.13 | $24.80 | 415,000 | — | — |
| 2017-05-03 | $23.10 | $24.77 | 305,000 | — | — |
| 2017-05-02 | $23.17 | $24.85 | 494,600 | — | — |
| 2017-05-01 | $23.05 | $24.72 | 418,600 | — | — |
| 2017-04-28 | $22.78 | $24.42 | 311,800 | — | — |
| 2017-04-27 | $23.17 | $24.85 | 442,600 | — | — |
| 2017-04-26 | $22.88 | $24.53 | 296,200 | — | — |
| 2017-04-25 | $22.73 | $24.37 | 349,200 | — | — |
| 2017-04-24 | $22.53 | $24.15 | 438,800 | — | — |
| 2017-04-21 | $22.35 | $23.97 | 215,000 | — | — |
| 2017-04-20 | $22.67 | $24.32 | 418,600 | — | — |
| 2017-04-19 | $22.28 | $23.89 | 285,200 | — | — |
| 2017-04-18 | $22.13 | $23.73 | 372,200 | — | — |
| 2017-04-17 | $22.10 | $23.70 | 205,400 | — | — |
| 2017-04-13 | $21.80 | $23.38 | 448,000 | — | — |
| 2017-04-12 | $22.25 | $23.86 | 528,200 | — | — |
| 2017-04-11 | $21.95 | $23.54 | 436,800 | — | — |
| 2017-04-10 | $21.90 | $23.48 | 505,400 | — | — |
| 2017-04-07 | $21.67 | $23.24 | 737,800 | — | — |
| 2017-04-06 | $21.65 | $23.22 | 373,200 | — | — |
| 2017-04-05 | $21.50 | $23.06 | 491,000 | — | — |
| 2017-04-04 | $21.53 | $23.08 | 312,400 | — | — |
| 2017-04-03 | $21.67 | $23.24 | 556,000 | — | — |
| 2017-03-31 | $21.92 | $23.51 | 637,600 | — | — |
| 2017-03-30 | $21.98 | $23.56 | 577,800 | — | — |
| 2017-03-29 | $21.88 | $23.44 | 759,600 | — | — |
| 2017-03-28 | $21.28 | $22.80 | 591,600 | — | — |
| 2017-03-27 | $20.95 | $22.45 | 372,600 | — | — |
| 2017-03-24 | $20.92 | $22.42 | 336,000 | — | — |
| 2017-03-23 | $20.88 | $22.37 | 477,000 | — | — |
| 2017-03-22 | $20.90 | $22.40 | 459,600 | — | — |
| 2017-03-21 | $20.80 | $22.29 | 726,800 | — | — |
| 2017-03-20 | $21.55 | $23.09 | 590,000 | — | — |
| 2017-03-17 | $21.65 | $23.20 | 1,021,000 | — | — |
| 2017-03-16 | $21.83 | $23.39 | 673,200 | — | — |
| 2017-03-15 | $21.88 | $23.44 | 928,400 | — | — |
| 2017-03-14 | $22.10 | $23.68 | 399,200 | — | — |
| 2017-03-13 | $22.08 | $23.66 | 506,600 | — | — |
| 2017-03-10 | $21.78 | $23.33 | 529,000 | — | — |
| 2017-03-09 | $21.73 | $23.28 | 511,600 | — | — |
| 2017-03-08 | $21.92 | $23.49 | 723,000 | — | — |
| 2017-03-07 | $22.08 | $23.66 | 949,800 | — | — |
| 2017-03-06 | $21.75 | $23.31 | 272,000 | — | — |
| 2017-03-03 | $22.03 | $23.60 | 493,200 | — | — |
| 2017-03-02 | $22.15 | $23.74 | 515,000 | — | — |
| 2017-03-01 | $22.60 | $24.22 | 987,800 | — | — |
| 2017-02-28 | $21.50 | $23.04 | 784,800 | — | — |
| 2017-02-27 | $21.40 | $22.93 | 953,400 | — | — |
| 2017-02-24 | $21.63 | $23.17 | 1,846,800 | — | — |
| 2017-02-23 | $19.95 | $21.38 | 1,219,200 | — | — |
| 2017-02-22 | $20.65 | $22.13 | 323,000 | — | — |
| 2017-02-21 | $20.55 | $22.02 | 462,800 | — | — |
| 2017-02-17 | $20.33 | $21.78 | 496,400 | — | — |
| 2017-02-16 | $20.35 | $21.81 | 455,000 | — | — |
| 2017-02-15 | $20.17 | $21.62 | 907,400 | — | — |
| 2017-02-14 | $20.23 | $21.67 | 430,200 | — | — |
| 2017-02-13 | $20.05 | $21.49 | 395,000 | — | — |
| 2017-02-10 | $19.80 | $21.22 | 539,400 | — | — |
| 2017-02-09 | $20.00 | $21.43 | 661,800 | — | — |
| 2017-02-08 | $19.13 | $20.49 | 397,800 | — | — |
| 2017-02-07 | $19.20 | $20.57 | 326,400 | — | — |
| 2017-02-06 | $19.25 | $20.63 | 310,200 | — | — |
| 2017-02-03 | $19.40 | $20.79 | 547,800 | — | — |
| 2017-02-02 | $19.28 | $20.65 | 471,600 | — | — |
| 2017-02-01 | $19.20 | $20.57 | 434,800 | — | — |
| 2017-01-31 | $19.40 | $20.79 | 561,800 | — | — |
| 2017-01-30 | $19.63 | $21.03 | 570,800 | — | — |
| 2017-01-27 | $19.73 | $21.14 | 423,200 | — | — |
| 2017-01-26 | $19.63 | $21.03 | 412,600 | — | — |
| 2017-01-25 | $19.42 | $20.82 | 335,200 | — | — |
| 2017-01-24 | $19.08 | $20.44 | 321,400 | — | — |
| 2017-01-23 | $18.60 | $19.93 | 371,600 | — | — |
| 2017-01-20 | $18.70 | $20.04 | 584,600 | — | — |
| 2017-01-19 | $18.73 | $20.07 | 528,400 | — | — |
| 2017-01-18 | $18.95 | $20.31 | 513,600 | — | — |
| 2017-01-17 | $18.90 | $20.25 | 1,024,600 | — | — |
| 2017-01-13 | $19.85 | $21.27 | 1,354,800 | — | — |
| 2017-01-12 | $19.10 | $20.47 | 1,001,800 | — | — |
| 2017-01-11 | $18.42 | $19.74 | 907,800 | — | — |
| 2017-01-10 | $18.00 | $19.29 | 348,200 | — | — |
| 2017-01-09 | $17.85 | $19.13 | 557,600 | — | — |
| 2017-01-06 | $17.98 | $19.26 | 398,000 | — | — |
| 2017-01-05 | $17.92 | $19.21 | 424,200 | — | — |
| 2017-01-04 | $17.75 | $19.02 | 923,800 | — | — |
| 2017-01-03 | $18.00 | $19.29 | 651,600 | — | — |