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
- 1984-02-02 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 | $25.21 | $48.69 | 152,300 | — | — |
| 2017-12-28 | $25.53 | $49.31 | 98,500 | — | — |
| 2017-12-27 | $25.42 | $49.10 | 132,100 | — | — |
| 2017-12-26 | $25.41 | $49.08 | 144,300 | — | — |
| 2017-12-22 | $25.64 | $49.52 | 120,600 | — | — |
| 2017-12-21 | $25.92 | $50.07 | 99,100 | — | — |
| 2017-12-20 | $25.75 | $49.74 | 140,900 | — | — |
| 2017-12-19 | $26.00 | $50.22 | 236,800 | — | — |
| 2017-12-18 | $26.01 | $50.24 | 243,700 | — | — |
| 2017-12-15 | $25.95 | $50.12 | 720,700 | — | — |
| 2017-12-14 | $25.07 | $48.42 | 291,600 | — | — |
| 2017-12-13 | $25.46 | $49.18 | 170,100 | — | — |
| 2017-12-12 | $25.52 | $49.29 | 80,300 | — | — |
| 2017-12-11 | $25.31 | $48.89 | 144,700 | — | — |
| 2017-12-08 | $25.73 | $49.70 | 105,200 | — | — |
| 2017-12-07 | $25.87 | $49.97 | 217,000 | — | — |
| 2017-12-06 | $25.96 | $50.14 | 117,500 | — | — |
| 2017-12-05 | $25.92 | $50.07 | 121,200 | — | — |
| 2017-12-04 | $26.46 | $51.11 | 188,300 | — | — |
| 2017-12-01 | $26.15 | $50.51 | 253,900 | — | — |
| 2017-11-30 | $26.03 | $50.28 | 509,100 | — | — |
| 2017-11-29 | $26.48 | $51.15 | 674,000 | — | — |
| 2017-11-28 | $25.70 | $49.64 | 527,400 | — | — |
| 2017-11-27 | $24.94 | $48.17 | 305,800 | — | — |
| 2017-11-24 | $24.99 | $48.27 | 102,800 | — | — |
| 2017-11-22 | $25.33 | $48.93 | 179,400 | — | — |
| 2017-11-21 | $25.51 | $49.27 | 166,800 | — | — |
| 2017-11-20 | $25.38 | $49.02 | 149,200 | — | — |
| 2017-11-17 | $25.04 | $48.37 | 130,000 | — | — |
| 2017-11-16 | $24.75 | $47.81 | 144,500 | — | — |
| 2017-11-15 | $24.50 | $47.32 | 116,300 | — | — |
| 2017-11-14 | $24.61 | $47.54 | 136,000 | — | — |
| 2017-11-13 | $24.55 | $47.42 | 168,600 | — | — |
| 2017-11-10 | $24.17 | $46.69 | 287,400 | — | — |
| 2017-11-09 | $24.02 | $46.40 | 229,600 | — | — |
| 2017-11-08 | $24.18 | $46.70 | 223,000 | — | — |
| 2017-11-07 | $24.23 | $46.80 | 189,000 | — | — |
| 2017-11-06 | $24.73 | $47.77 | 159,500 | — | — |
| 2017-11-03 | $24.31 | $46.96 | 366,800 | — | — |
| 2017-11-02 | $25.00 | $48.29 | 373,900 | — | — |
| 2017-11-01 | $24.69 | $47.69 | 209,700 | — | — |
| 2017-10-31 | $24.79 | $47.88 | 192,400 | — | — |
| 2017-10-30 | $24.63 | $47.57 | 125,000 | — | — |
| 2017-10-27 | $25.32 | $48.91 | 252,400 | — | — |
| 2017-10-26 | $24.65 | $47.61 | 130,000 | — | — |
| 2017-10-25 | $24.51 | $47.34 | 153,200 | — | — |
| 2017-10-24 | $24.70 | $47.71 | 159,900 | — | — |
| 2017-10-23 | $24.62 | $47.55 | 116,900 | — | — |
| 2017-10-20 | $24.92 | $48.13 | 109,800 | — | — |
| 2017-10-19 | $24.47 | $47.27 | 163,500 | — | — |
| 2017-10-18 | $24.57 | $47.46 | 98,500 | — | — |
| 2017-10-17 | $24.19 | $46.72 | 160,300 | — | — |
| 2017-10-16 | $24.33 | $46.99 | 99,400 | — | — |
| 2017-10-13 | $23.98 | $46.32 | 127,500 | — | — |
| 2017-10-12 | $24.27 | $46.88 | 72,800 | — | — |
| 2017-10-11 | $24.43 | $47.19 | 130,300 | — | — |
| 2017-10-10 | $24.45 | $47.23 | 147,800 | — | — |
| 2017-10-09 | $24.36 | $47.05 | 99,400 | — | — |
| 2017-10-06 | $24.34 | $47.01 | 113,000 | — | — |
| 2017-10-05 | $24.36 | $47.05 | 115,900 | — | — |
| 2017-10-04 | $24.07 | $46.49 | 183,200 | — | — |
| 2017-10-03 | $24.25 | $46.84 | 151,000 | — | — |
| 2017-10-02 | $24.21 | $46.76 | 151,000 | — | — |
| 2017-09-29 | $23.89 | $46.14 | 193,600 | — | — |
| 2017-09-28 | $24.02 | $46.40 | 175,200 | — | — |
| 2017-09-27 | $23.66 | $45.70 | 341,700 | — | — |
| 2017-09-26 | $23.17 | $44.75 | 155,300 | — | — |
| 2017-09-25 | $23.21 | $44.83 | 145,300 | — | — |
| 2017-09-22 | $23.07 | $44.56 | 136,500 | — | — |
| 2017-09-21 | $22.98 | $44.39 | 177,900 | — | — |
| 2017-09-20 | $22.68 | $43.81 | 156,700 | — | — |
| 2017-09-19 | $22.33 | $43.13 | 153,100 | — | — |
| 2017-09-18 | $22.08 | $42.65 | 227,800 | — | — |
| 2017-09-15 | $21.69 | $41.90 | 892,400 | — | — |
| 2017-09-14 | $21.77 | $42.05 | 115,300 | — | — |
| 2017-09-13 | $22.19 | $42.86 | 186,900 | — | — |
| 2017-09-12 | $22.18 | $42.84 | 175,500 | — | — |
| 2017-09-11 | $21.87 | $42.24 | 179,200 | — | — |
| 2017-09-08 | $20.97 | $40.50 | 323,500 | — | — |
| 2017-09-07 | $20.79 | $40.16 | 444,000 | — | — |
| 2017-09-06 | $21.89 | $42.28 | 222,700 | — | — |
| 2017-09-05 | $22.11 | $42.71 | 141,100 | — | — |
| 2017-09-01 | $22.90 | $44.23 | 84,900 | — | — |
| 2017-08-31 | $22.87 | $44.17 | 105,900 | — | — |
| 2017-08-30 | $22.80 | $44.04 | 96,900 | — | — |
| 2017-08-29 | $22.63 | $43.71 | 79,200 | — | — |
| 2017-08-28 | $22.85 | $44.14 | 89,800 | — | — |
| 2017-08-25 | $23.11 | $44.64 | 106,400 | — | — |
| 2017-08-24 | $22.83 | $44.10 | 104,300 | — | — |
| 2017-08-23 | $22.64 | $43.73 | 81,900 | — | — |
| 2017-08-22 | $22.52 | $43.50 | 104,100 | — | — |
| 2017-08-21 | $22.29 | $43.05 | 125,900 | — | — |
| 2017-08-18 | $22.40 | $43.27 | 185,300 | — | — |
| 2017-08-17 | $22.71 | $43.87 | 331,700 | — | — |
| 2017-08-16 | $23.04 | $44.50 | 81,700 | — | — |
| 2017-08-15 | $23.04 | $44.50 | 137,200 | — | — |
| 2017-08-14 | $23.09 | $44.60 | 233,700 | — | — |
| 2017-08-11 | $22.00 | $42.49 | 280,500 | — | — |
| 2017-08-10 | $22.47 | $43.40 | 173,300 | — | — |
| 2017-08-09 | $23.60 | $45.58 | 158,900 | — | — |
| 2017-08-08 | $23.98 | $46.32 | 127,800 | — | — |
| 2017-08-07 | $24.00 | $46.36 | 172,500 | — | — |
| 2017-08-04 | $24.10 | $46.55 | 427,600 | — | — |
| 2017-08-03 | $23.88 | $46.13 | 214,700 | — | — |
| 2017-08-02 | $23.72 | $45.82 | 168,600 | — | — |
| 2017-08-01 | $23.64 | $45.66 | 227,900 | — | — |
| 2017-07-31 | $23.37 | $45.14 | 255,300 | — | — |
| 2017-07-28 | $23.55 | $45.49 | 455,100 | — | — |
| 2017-07-27 | $24.36 | $47.05 | 196,700 | — | — |
| 2017-07-26 | $24.11 | $46.57 | 193,600 | — | — |
| 2017-07-25 | $24.24 | $46.82 | 179,900 | — | — |
| 2017-07-24 | $23.75 | $45.87 | 137,300 | — | — |
| 2017-07-21 | $23.43 | $45.26 | 155,300 | — | — |
| 2017-07-20 | $23.63 | $45.64 | 76,500 | — | — |
| 2017-07-19 | $23.65 | $45.68 | 72,100 | — | — |
| 2017-07-18 | $23.85 | $46.07 | 116,100 | — | — |
| 2017-07-17 | $23.84 | $46.05 | 159,300 | — | — |
| 2017-07-14 | $23.82 | $46.01 | 126,800 | — | — |
| 2017-07-13 | $23.94 | $46.24 | 86,100 | — | — |
| 2017-07-12 | $24.06 | $46.47 | 286,800 | — | — |
| 2017-07-11 | $23.81 | $45.99 | 222,400 | — | — |
| 2017-07-10 | $23.87 | $46.11 | 209,500 | — | — |
| 2017-07-07 | $24.35 | $47.03 | 114,600 | — | — |
| 2017-07-06 | $24.16 | $46.67 | 148,600 | — | — |
| 2017-07-05 | $24.55 | $47.42 | 191,200 | — | — |
| 2017-07-03 | $24.68 | $47.67 | 162,000 | — | — |
| 2017-06-30 | $24.10 | $46.55 | 273,100 | — | — |
| 2017-06-29 | $24.02 | $46.40 | 340,800 | — | — |
| 2017-06-28 | $23.86 | $46.09 | 343,900 | — | — |
| 2017-06-27 | $23.42 | $45.24 | 203,800 | — | — |
| 2017-06-26 | $23.49 | $45.37 | 321,300 | — | — |
| 2017-06-23 | $23.36 | $45.12 | 1,291,700 | — | — |
| 2017-06-22 | $23.84 | $46.05 | 177,400 | — | — |
| 2017-06-21 | $24.01 | $46.38 | 214,700 | — | — |
| 2017-06-20 | $24.36 | $47.05 | 137,700 | — | — |
| 2017-06-19 | $24.59 | $47.50 | 144,900 | — | — |
| 2017-06-16 | $24.55 | $47.42 | 373,900 | — | — |
| 2017-06-15 | $24.87 | $48.04 | 133,300 | — | — |
| 2017-06-14 | $24.96 | $48.21 | 210,700 | — | — |
| 2017-06-13 | $25.11 | $48.50 | 512,800 | — | — |
| 2017-06-12 | $25.41 | $49.08 | 916,700 | — | — |
| 2017-06-09 | $24.70 | $47.71 | 685,900 | — | — |
| 2017-06-08 | $23.81 | $45.99 | 644,800 | — | — |
| 2017-06-07 | $23.16 | $44.73 | 186,600 | — | — |
| 2017-06-06 | $22.99 | $44.41 | 240,200 | — | — |
| 2017-06-05 | $23.27 | $44.95 | 324,300 | — | — |
| 2017-06-02 | $23.08 | $44.58 | 373,800 | — | — |
| 2017-06-01 | $22.96 | $44.35 | 249,300 | — | — |
| 2017-05-31 | $22.56 | $43.58 | 410,100 | — | — |
| 2017-05-30 | $22.60 | $43.65 | 182,100 | — | — |
| 2017-05-26 | $22.68 | $43.81 | 145,600 | — | — |
| 2017-05-25 | $22.75 | $43.94 | 169,500 | — | — |
| 2017-05-24 | $22.92 | $44.27 | 190,200 | — | — |
| 2017-05-23 | $23.23 | $44.87 | 226,700 | — | — |
| 2017-05-22 | $23.19 | $44.79 | 213,900 | — | — |
| 2017-05-19 | $23.04 | $44.50 | 353,900 | — | — |
| 2017-05-18 | $22.89 | $44.21 | 345,300 | — | — |
| 2017-05-17 | $22.10 | $42.69 | 534,400 | — | — |
| 2017-05-16 | $23.50 | $45.39 | 258,300 | — | — |
| 2017-05-15 | $23.40 | $45.20 | 318,900 | — | — |
| 2017-05-12 | $23.23 | $44.87 | 302,600 | — | — |
| 2017-05-11 | $23.28 | $44.97 | 405,500 | — | — |
| 2017-05-10 | $23.98 | $46.32 | 145,200 | — | — |
| 2017-05-09 | $24.23 | $46.80 | 208,600 | — | — |
| 2017-05-08 | $24.25 | $46.84 | 106,900 | — | — |
| 2017-05-05 | $24.09 | $46.53 | 193,100 | — | — |
| 2017-05-04 | $24.03 | $46.42 | 338,400 | — | — |
| 2017-05-03 | $23.78 | $45.93 | 270,100 | — | — |
| 2017-05-02 | $23.97 | $46.30 | 203,800 | — | — |
| 2017-05-01 | $24.20 | $46.74 | 350,600 | — | — |
| 2017-04-28 | $24.20 | $46.74 | 475,500 | — | — |
| 2017-04-27 | $24.45 | $47.23 | 253,200 | — | — |
| 2017-04-26 | $25.00 | $48.29 | 585,200 | — | — |
| 2017-04-25 | $25.23 | $48.73 | 342,100 | — | — |
| 2017-04-24 | $25.33 | $48.93 | 423,000 | — | — |
| 2017-04-21 | $24.70 | $47.71 | 517,600 | — | — |
| 2017-04-20 | $24.54 | $47.40 | 267,500 | — | — |
| 2017-04-19 | $23.84 | $46.05 | 262,300 | — | — |
| 2017-04-18 | $23.53 | $45.45 | 162,600 | — | — |
| 2017-04-17 | $23.48 | $45.35 | 193,500 | — | — |
| 2017-04-13 | $23.02 | $44.46 | 282,500 | — | — |
| 2017-04-12 | $23.50 | $45.39 | 227,300 | — | — |
| 2017-04-11 | $23.95 | $46.26 | 216,100 | — | — |
| 2017-04-10 | $23.99 | $46.34 | 268,400 | — | — |
| 2017-04-07 | $23.94 | $46.24 | 426,600 | — | — |
| 2017-04-06 | $24.13 | $46.61 | 379,600 | — | — |
| 2017-04-05 | $23.44 | $45.28 | 400,100 | — | — |
| 2017-04-04 | $23.77 | $45.91 | 246,500 | — | — |
| 2017-04-03 | $23.91 | $46.18 | 288,900 | — | — |
| 2017-03-31 | $23.98 | $46.32 | 443,300 | — | — |
| 2017-03-30 | $24.25 | $46.84 | 269,500 | — | — |
| 2017-03-29 | $23.52 | $45.43 | 264,500 | — | — |
| 2017-03-28 | $23.69 | $45.76 | 254,200 | — | — |
| 2017-03-27 | $23.26 | $44.93 | 318,200 | — | — |
| 2017-03-24 | $22.92 | $44.27 | 259,800 | — | — |
| 2017-03-23 | $22.67 | $43.79 | 309,500 | — | — |
| 2017-03-22 | $22.30 | $43.07 | 455,600 | — | — |
| 2017-03-21 | $22.33 | $43.13 | 662,300 | — | — |
| 2017-03-20 | $23.50 | $45.39 | 303,800 | — | — |
| 2017-03-17 | $23.57 | $45.53 | 1,347,100 | — | — |
| 2017-03-16 | $23.56 | $45.51 | 233,100 | — | — |
| 2017-03-15 | $23.45 | $45.29 | 317,800 | — | — |
| 2017-03-14 | $23.60 | $45.58 | 196,400 | — | — |
| 2017-03-13 | $23.64 | $45.66 | 186,300 | — | — |
| 2017-03-10 | $23.78 | $45.93 | 309,100 | — | — |
| 2017-03-09 | $23.76 | $45.89 | 335,500 | — | — |
| 2017-03-08 | $23.50 | $45.39 | 402,500 | — | — |
| 2017-03-07 | $23.70 | $45.78 | 214,700 | — | — |
| 2017-03-06 | $23.73 | $45.84 | 203,000 | — | — |
| 2017-03-03 | $23.92 | $46.20 | 206,000 | — | — |
| 2017-03-02 | $23.76 | $45.89 | 333,700 | — | — |
| 2017-03-01 | $24.00 | $46.36 | 431,700 | — | — |
| 2017-02-28 | $23.23 | $44.87 | 933,100 | — | — |
| 2017-02-27 | $23.61 | $45.60 | 731,500 | — | — |
| 2017-02-24 | $23.75 | $45.87 | 714,700 | — | — |
| 2017-02-23 | $24.22 | $46.78 | 632,100 | — | — |
| 2017-02-22 | $24.14 | $46.63 | 709,000 | — | — |
| 2017-02-21 | $24.45 | $47.23 | 730,100 | — | — |
| 2017-02-17 | $23.70 | $45.78 | 897,500 | — | — |
| 2017-02-16 | $24.23 | $46.80 | 529,700 | — | — |
| 2017-02-15 | $24.20 | $46.74 | 2,986,400 | — | — |
| 2017-02-14 | $23.97 | $46.30 | 325,000 | — | — |
| 2017-02-13 | $24.18 | $46.70 | 760,600 | — | — |
| 2017-02-10 | $23.01 | $44.44 | 234,000 | — | — |
| 2017-02-09 | $22.89 | $44.21 | 132,600 | — | — |
| 2017-02-08 | $22.50 | $43.46 | 191,600 | — | — |
| 2017-02-07 | $22.65 | $43.75 | 140,600 | — | — |
| 2017-02-06 | $22.65 | $43.75 | 161,200 | — | — |
| 2017-02-03 | $22.58 | $43.61 | 254,800 | — | — |
| 2017-02-02 | $22.08 | $42.65 | 313,300 | — | — |
| 2017-02-01 | $21.90 | $42.30 | 265,500 | — | — |
| 2017-01-31 | $21.78 | $42.07 | 123,600 | — | — |
| 2017-01-30 | $21.79 | $42.09 | 192,400 | — | — |
| 2017-01-27 | $21.93 | $42.36 | 245,100 | — | — |
| 2017-01-26 | $22.04 | $42.57 | 190,300 | — | — |
| 2017-01-25 | $21.90 | $42.30 | 169,600 | — | — |
| 2017-01-24 | $21.42 | $41.37 | 137,100 | — | — |
| 2017-01-23 | $21.03 | $40.62 | 128,200 | — | — |
| 2017-01-20 | $21.11 | $40.78 | 198,600 | — | — |
| 2017-01-19 | $20.84 | $40.25 | 500,200 | — | — |
| 2017-01-18 | $20.95 | $40.47 | 203,100 | — | — |
| 2017-01-17 | $20.83 | $40.23 | 376,400 | — | — |
| 2017-01-13 | $21.70 | $41.91 | 247,300 | — | — |
| 2017-01-12 | $21.75 | $42.01 | 171,000 | — | — |
| 2017-01-11 | $22.35 | $43.17 | 304,900 | — | — |
| 2017-01-10 | $22.41 | $43.29 | 261,400 | — | — |
| 2017-01-09 | $22.36 | $43.19 | 308,700 | — | — |
| 2017-01-06 | $22.55 | $43.56 | 183,900 | — | — |
| 2017-01-05 | $22.28 | $43.03 | 150,100 | — | — |
| 2017-01-04 | $22.96 | $44.35 | 244,800 | — | — |
| 2017-01-03 | $22.51 | $43.48 | 265,300 | — | — |