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
- 2008-08-06 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 | $27.19 | $29.97 | 125,200 | — | — |
| 2017-12-28 | $28.00 | $30.86 | 142,600 | — | — |
| 2017-12-27 | $27.98 | $30.77 | 160,900 | — | — |
| 2017-12-26 | $27.77 | $30.54 | 148,500 | — | — |
| 2017-12-22 | $27.94 | $30.73 | 113,100 | — | — |
| 2017-12-21 | $27.96 | $30.75 | 218,300 | — | — |
| 2017-12-20 | $27.71 | $30.47 | 174,800 | — | — |
| 2017-12-19 | $27.92 | $30.71 | 306,100 | — | — |
| 2017-12-18 | $27.60 | $30.35 | 190,400 | — | — |
| 2017-12-15 | $26.99 | $29.68 | 603,200 | — | — |
| 2017-12-14 | $27.20 | $29.91 | 222,600 | — | — |
| 2017-12-13 | $27.88 | $30.66 | 354,100 | — | — |
| 2017-12-12 | $27.88 | $30.66 | 344,900 | — | — |
| 2017-12-11 | $27.95 | $30.74 | 122,800 | — | — |
| 2017-12-08 | $28.17 | $30.98 | 136,200 | — | — |
| 2017-12-07 | $27.89 | $30.67 | 194,800 | — | — |
| 2017-12-06 | $28.30 | $31.12 | 145,100 | — | — |
| 2017-12-05 | $28.05 | $30.85 | 191,900 | — | — |
| 2017-12-04 | $28.39 | $31.22 | 395,400 | — | — |
| 2017-12-01 | $27.89 | $30.67 | 206,400 | — | — |
| 2017-11-30 | $27.99 | $30.78 | 216,500 | — | — |
| 2017-11-29 | $27.86 | $30.64 | 189,200 | — | — |
| 2017-11-28 | $27.44 | $30.18 | 250,600 | — | — |
| 2017-11-27 | $27.04 | $29.74 | 360,200 | — | — |
| 2017-11-24 | $26.74 | $29.41 | 67,800 | — | — |
| 2017-11-22 | $26.86 | $29.54 | 148,700 | — | — |
| 2017-11-21 | $27.24 | $29.96 | 445,000 | — | — |
| 2017-11-20 | $26.77 | $29.44 | 196,500 | — | — |
| 2017-11-17 | $26.12 | $28.73 | 205,800 | — | — |
| 2017-11-16 | $26.22 | $28.84 | 258,100 | — | — |
| 2017-11-15 | $25.86 | $28.44 | 256,900 | — | — |
| 2017-11-14 | $26.07 | $28.67 | 277,900 | — | — |
| 2017-11-13 | $26.11 | $28.71 | 326,600 | — | — |
| 2017-11-10 | $26.09 | $28.69 | 311,700 | — | — |
| 2017-11-09 | $27.07 | $29.77 | 470,800 | — | — |
| 2017-11-08 | $26.68 | $29.34 | 409,600 | — | — |
| 2017-11-07 | $27.96 | $30.75 | 680,100 | — | — |
| 2017-11-06 | $28.52 | $31.37 | 280,200 | — | — |
| 2017-11-03 | $28.03 | $30.83 | 205,200 | — | — |
| 2017-11-02 | $28.06 | $30.86 | 151,000 | — | — |
| 2017-11-01 | $27.89 | $30.67 | 242,300 | — | — |
| 2017-10-31 | $28.27 | $31.09 | 193,800 | — | — |
| 2017-10-30 | $28.18 | $30.99 | 183,200 | — | — |
| 2017-10-27 | $28.40 | $31.23 | 245,000 | — | — |
| 2017-10-26 | $28.09 | $30.89 | 164,700 | — | — |
| 2017-10-25 | $27.58 | $30.33 | 177,100 | — | — |
| 2017-10-24 | $27.86 | $30.64 | 184,700 | — | — |
| 2017-10-23 | $27.79 | $30.56 | 291,500 | — | — |
| 2017-10-20 | $27.93 | $30.72 | 420,900 | — | — |
| 2017-10-19 | $27.65 | $30.41 | 507,600 | — | — |
| 2017-10-18 | $28.29 | $31.11 | 407,200 | — | — |
| 2017-10-17 | $28.30 | $31.12 | 247,600 | — | — |
| 2017-10-16 | $29.52 | $32.46 | 319,200 | — | — |
| 2017-10-13 | $29.23 | $32.15 | 296,200 | — | — |
| 2017-10-12 | $29.05 | $31.95 | 152,400 | — | — |
| 2017-10-11 | $29.05 | $31.95 | 192,000 | — | — |
| 2017-10-10 | $29.03 | $31.93 | 152,500 | — | — |
| 2017-10-09 | $28.90 | $31.78 | 298,600 | — | — |
| 2017-10-06 | $28.99 | $31.88 | 213,500 | — | — |
| 2017-10-05 | $28.72 | $31.58 | 573,400 | — | — |
| 2017-10-04 | $28.25 | $31.07 | 837,200 | — | — |
| 2017-10-03 | $28.52 | $31.37 | 567,900 | — | — |
| 2017-10-02 | $29.52 | $32.46 | 341,000 | — | — |
| 2017-09-29 | $29.42 | $32.35 | 278,300 | — | — |
| 2017-09-28 | $29.27 | $32.19 | 330,000 | — | — |
| 2017-09-27 | $29.70 | $32.60 | 515,100 | — | — |
| 2017-09-26 | $28.95 | $31.78 | 466,200 | — | — |
| 2017-09-25 | $28.96 | $31.79 | 192,300 | — | — |
| 2017-09-22 | $29.07 | $31.91 | 200,100 | — | — |
| 2017-09-21 | $28.59 | $31.38 | 534,800 | — | — |
| 2017-09-20 | $28.52 | $31.31 | 496,700 | — | — |
| 2017-09-19 | $28.95 | $31.78 | 185,100 | — | — |
| 2017-09-18 | $28.78 | $31.59 | 265,000 | — | — |
| 2017-09-15 | $28.40 | $31.18 | 596,300 | — | — |
| 2017-09-14 | $28.51 | $31.30 | 445,500 | — | — |
| 2017-09-13 | $28.62 | $31.42 | 359,300 | — | — |
| 2017-09-12 | $28.53 | $31.32 | 443,300 | — | — |
| 2017-09-11 | $28.10 | $30.85 | 287,700 | — | — |
| 2017-09-08 | $28.01 | $30.75 | 247,000 | — | — |
| 2017-09-07 | $28.00 | $30.74 | 341,500 | — | — |
| 2017-09-06 | $28.15 | $30.90 | 346,500 | — | — |
| 2017-09-05 | $28.28 | $31.04 | 202,000 | — | — |
| 2017-09-01 | $28.83 | $31.65 | 187,800 | — | — |
| 2017-08-31 | $28.61 | $31.41 | 377,200 | — | — |
| 2017-08-30 | $28.37 | $31.14 | 322,600 | — | — |
| 2017-08-29 | $28.39 | $31.16 | 582,300 | — | — |
| 2017-08-28 | $28.16 | $30.91 | 297,100 | — | — |
| 2017-08-25 | $27.95 | $30.68 | 389,100 | — | — |
| 2017-08-24 | $26.40 | $28.98 | 93,900 | — | — |
| 2017-08-23 | $26.45 | $29.03 | 169,000 | — | — |
| 2017-08-22 | $26.18 | $28.74 | 266,800 | — | — |
| 2017-08-21 | $26.01 | $28.55 | 147,100 | — | — |
| 2017-08-18 | $26.28 | $28.85 | 127,800 | — | — |
| 2017-08-17 | $26.41 | $28.99 | 220,200 | — | — |
| 2017-08-16 | $26.33 | $28.90 | 129,700 | — | — |
| 2017-08-15 | $26.35 | $28.92 | 241,600 | — | — |
| 2017-08-14 | $26.93 | $29.56 | 358,000 | — | — |
| 2017-08-11 | $26.13 | $28.68 | 416,300 | — | — |
| 2017-08-10 | $25.48 | $27.97 | 210,900 | — | — |
| 2017-08-09 | $25.94 | $28.47 | 285,100 | — | — |
| 2017-08-08 | $25.89 | $28.42 | 434,900 | — | — |
| 2017-08-07 | $24.92 | $27.36 | 92,200 | — | — |
| 2017-08-04 | $24.70 | $27.11 | 84,100 | — | — |
| 2017-08-03 | $24.88 | $27.31 | 86,900 | — | — |
| 2017-08-02 | $24.95 | $27.39 | 133,900 | — | — |
| 2017-08-01 | $25.08 | $27.53 | 179,300 | — | — |
| 2017-07-31 | $24.92 | $27.36 | 118,700 | — | — |
| 2017-07-28 | $24.83 | $27.26 | 92,300 | — | — |
| 2017-07-27 | $24.91 | $27.34 | 91,600 | — | — |
| 2017-07-26 | $25.03 | $27.48 | 118,200 | — | — |
| 2017-07-25 | $25.17 | $27.63 | 208,500 | — | — |
| 2017-07-24 | $24.70 | $27.11 | 224,900 | — | — |
| 2017-07-21 | $24.70 | $27.11 | 196,200 | — | — |
| 2017-07-20 | $24.81 | $27.23 | 89,500 | — | — |
| 2017-07-19 | $25.07 | $27.52 | 112,700 | — | — |
| 2017-07-18 | $24.84 | $27.27 | 153,300 | — | — |
| 2017-07-17 | $24.87 | $27.30 | 180,400 | — | — |
| 2017-07-14 | $24.89 | $27.32 | 80,200 | — | — |
| 2017-07-13 | $25.12 | $27.57 | 117,200 | — | — |
| 2017-07-12 | $25.24 | $27.71 | 155,100 | — | — |
| 2017-07-11 | $24.86 | $27.29 | 111,000 | — | — |
| 2017-07-10 | $24.63 | $27.04 | 97,900 | — | — |
| 2017-07-07 | $24.75 | $27.17 | 74,400 | — | — |
| 2017-07-06 | $24.37 | $26.75 | 140,300 | — | — |
| 2017-07-05 | $24.77 | $27.19 | 66,700 | — | — |
| 2017-07-03 | $25.15 | $27.61 | 56,800 | — | — |
| 2017-06-30 | $24.94 | $27.38 | 118,600 | — | — |
| 2017-06-29 | $24.75 | $27.17 | 88,300 | — | — |
| 2017-06-28 | $25.36 | $27.84 | 233,400 | — | — |
| 2017-06-27 | $24.70 | $27.05 | 141,200 | — | — |
| 2017-06-26 | $24.65 | $27.00 | 92,900 | — | — |
| 2017-06-23 | $24.46 | $26.79 | 217,900 | — | — |
| 2017-06-22 | $24.17 | $26.47 | 92,100 | — | — |
| 2017-06-21 | $23.84 | $26.11 | 114,500 | — | — |
| 2017-06-20 | $24.61 | $26.95 | 86,300 | — | — |
| 2017-06-19 | $24.66 | $27.01 | 86,400 | — | — |
| 2017-06-16 | $24.62 | $26.97 | 312,000 | — | — |
| 2017-06-15 | $24.57 | $26.91 | 113,100 | — | — |
| 2017-06-14 | $24.58 | $26.92 | 114,600 | — | — |
| 2017-06-13 | $24.66 | $27.01 | 91,000 | — | — |
| 2017-06-12 | $24.51 | $26.85 | 124,300 | — | — |
| 2017-06-09 | $24.74 | $27.10 | 283,500 | — | — |
| 2017-06-08 | $24.02 | $26.31 | 191,800 | — | — |
| 2017-06-07 | $23.69 | $25.95 | 128,000 | — | — |
| 2017-06-06 | $24.05 | $26.34 | 166,400 | — | — |
| 2017-06-05 | $24.23 | $26.54 | 217,700 | — | — |
| 2017-06-02 | $24.74 | $27.10 | 249,900 | — | — |
| 2017-06-01 | $24.53 | $26.87 | 210,400 | — | — |
| 2017-05-31 | $23.20 | $25.41 | 144,700 | — | — |
| 2017-05-30 | $23.39 | $25.62 | 149,000 | — | — |
| 2017-05-26 | $23.24 | $25.45 | 257,000 | — | — |
| 2017-05-25 | $23.02 | $25.21 | 104,900 | — | — |
| 2017-05-24 | $23.19 | $25.40 | 158,300 | — | — |
| 2017-05-23 | $23.07 | $25.27 | 197,100 | — | — |
| 2017-05-22 | $22.53 | $24.68 | 130,900 | — | — |
| 2017-05-19 | $22.90 | $25.08 | 109,400 | — | — |
| 2017-05-18 | $22.82 | $24.99 | 162,200 | — | — |
| 2017-05-17 | $23.20 | $25.41 | 215,100 | — | — |
| 2017-05-16 | $24.26 | $26.57 | 118,700 | — | — |
| 2017-05-15 | $24.39 | $26.71 | 246,100 | — | — |
| 2017-05-12 | $23.66 | $25.91 | 199,600 | — | — |
| 2017-05-11 | $23.74 | $26.00 | 234,900 | — | — |
| 2017-05-10 | $23.45 | $25.68 | 220,400 | — | — |
| 2017-05-09 | $23.83 | $26.10 | 431,000 | — | — |
| 2017-05-08 | $22.45 | $24.59 | 181,300 | — | — |
| 2017-05-05 | $22.36 | $24.49 | 125,800 | — | — |
| 2017-05-04 | $22.37 | $24.50 | 107,800 | — | — |
| 2017-05-03 | $22.52 | $24.67 | 151,400 | — | — |
| 2017-05-02 | $22.97 | $25.16 | 144,000 | — | — |
| 2017-05-01 | $23.01 | $25.20 | 103,000 | — | — |
| 2017-04-28 | $22.97 | $25.16 | 188,100 | — | — |
| 2017-04-27 | $23.49 | $25.73 | 91,900 | — | — |
| 2017-04-26 | $23.52 | $25.76 | 194,100 | — | — |
| 2017-04-25 | $23.31 | $25.53 | 128,800 | — | — |
| 2017-04-24 | $23.03 | $25.22 | 113,800 | — | — |
| 2017-04-21 | $22.61 | $24.76 | 225,700 | — | — |
| 2017-04-20 | $22.88 | $25.06 | 293,100 | — | — |
| 2017-04-19 | $22.75 | $24.92 | 209,100 | — | — |
| 2017-04-18 | $22.75 | $24.92 | 157,500 | — | — |
| 2017-04-17 | $22.87 | $25.05 | 113,500 | — | — |
| 2017-04-13 | $22.88 | $25.06 | 146,000 | — | — |
| 2017-04-12 | $23.00 | $25.19 | 217,400 | — | — |
| 2017-04-11 | $23.66 | $25.91 | 259,600 | — | — |
| 2017-04-10 | $24.00 | $26.29 | 311,500 | — | — |
| 2017-04-07 | $24.25 | $26.56 | 321,300 | — | — |
| 2017-04-06 | $23.35 | $25.57 | 213,500 | — | — |
| 2017-04-05 | $22.91 | $25.09 | 322,300 | — | — |
| 2017-04-04 | $22.90 | $25.08 | 181,600 | — | — |
| 2017-04-03 | $23.03 | $25.22 | 374,200 | — | — |
| 2017-03-31 | $23.22 | $25.43 | 337,700 | — | — |
| 2017-03-30 | $22.92 | $25.10 | 211,200 | — | — |
| 2017-03-29 | $23.05 | $25.25 | 187,200 | — | — |
| 2017-03-28 | $22.90 | $25.02 | 236,100 | — | — |
| 2017-03-27 | $23.24 | $25.39 | 236,800 | — | — |
| 2017-03-24 | $23.00 | $25.13 | 206,800 | — | — |
| 2017-03-23 | $22.99 | $25.12 | 292,000 | — | — |
| 2017-03-22 | $22.56 | $24.65 | 224,000 | — | — |
| 2017-03-21 | $22.93 | $25.05 | 216,900 | — | — |
| 2017-03-20 | $23.56 | $25.74 | 146,200 | — | — |
| 2017-03-17 | $23.74 | $25.94 | 286,000 | — | — |
| 2017-03-16 | $23.97 | $26.19 | 123,300 | — | — |
| 2017-03-15 | $24.09 | $26.32 | 126,000 | — | — |
| 2017-03-14 | $23.61 | $25.80 | 181,100 | — | — |
| 2017-03-13 | $23.82 | $26.03 | 213,200 | — | — |
| 2017-03-10 | $23.95 | $26.17 | 322,600 | — | — |
| 2017-03-09 | $23.77 | $25.97 | 192,500 | — | — |
| 2017-03-08 | $24.70 | $26.99 | 190,200 | — | — |
| 2017-03-07 | $24.94 | $27.25 | 120,900 | — | — |
| 2017-03-06 | $25.19 | $27.52 | 89,600 | — | — |
| 2017-03-03 | $25.32 | $27.67 | 185,700 | — | — |
| 2017-03-02 | $25.59 | $27.96 | 357,700 | — | — |
| 2017-03-01 | $25.79 | $28.18 | 445,700 | — | — |
| 2017-02-28 | $24.86 | $27.16 | 577,800 | — | — |
| 2017-02-27 | $25.49 | $27.85 | 222,900 | — | — |
| 2017-02-24 | $25.24 | $27.58 | 140,800 | — | — |
| 2017-02-23 | $24.84 | $27.14 | 251,500 | — | — |
| 2017-02-22 | $25.51 | $27.87 | 122,500 | — | — |
| 2017-02-21 | $25.64 | $28.02 | 117,600 | — | — |
| 2017-02-17 | $25.30 | $27.64 | 158,700 | — | — |
| 2017-02-16 | $25.36 | $27.71 | 173,300 | — | — |
| 2017-02-15 | $25.25 | $27.59 | 292,000 | — | — |
| 2017-02-14 | $24.99 | $27.31 | 186,700 | — | — |
| 2017-02-13 | $24.65 | $26.93 | 130,400 | — | — |
| 2017-02-10 | $24.48 | $26.75 | 89,600 | — | — |
| 2017-02-09 | $24.43 | $26.69 | 205,900 | — | — |
| 2017-02-08 | $24.07 | $26.30 | 155,500 | — | — |
| 2017-02-07 | $24.52 | $26.79 | 217,700 | — | — |
| 2017-02-06 | $24.52 | $26.79 | 296,300 | — | — |
| 2017-02-03 | $24.56 | $26.84 | 206,800 | — | — |
| 2017-02-02 | $24.28 | $26.53 | 114,400 | — | — |
| 2017-02-01 | $24.91 | $27.22 | 298,100 | — | — |
| 2017-01-31 | $24.82 | $27.12 | 296,800 | — | — |
| 2017-01-30 | $25.00 | $27.32 | 384,800 | — | — |
| 2017-01-27 | $24.97 | $27.28 | 654,100 | — | — |
| 2017-01-26 | $24.05 | $26.28 | 169,800 | — | — |
| 2017-01-25 | $24.42 | $26.68 | 166,300 | — | — |
| 2017-01-24 | $23.72 | $25.92 | 205,200 | — | — |
| 2017-01-23 | $22.53 | $24.62 | 83,600 | — | — |
| 2017-01-20 | $22.52 | $24.61 | 102,500 | — | — |
| 2017-01-19 | $22.74 | $24.85 | 229,100 | — | — |
| 2017-01-18 | $23.22 | $25.37 | 136,200 | — | — |
| 2017-01-17 | $22.78 | $24.89 | 113,800 | — | — |
| 2017-01-13 | $22.94 | $25.07 | 101,800 | — | — |
| 2017-01-12 | $22.85 | $24.97 | 119,400 | — | — |
| 2017-01-11 | $23.14 | $25.28 | 123,500 | — | — |
| 2017-01-10 | $22.96 | $25.09 | 130,900 | — | — |
| 2017-01-09 | $22.53 | $24.62 | 207,500 | — | — |
| 2017-01-06 | $22.91 | $25.03 | 212,000 | — | — |
| 2017-01-05 | $22.95 | $25.08 | 195,400 | — | — |
| 2017-01-04 | $23.42 | $25.59 | 229,300 | — | — |
| 2017-01-03 | $23.17 | $25.32 | 207,500 | — | — |