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
- 1994-10-21 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 | $19.96 | $19.96 | 788,900 | — | — |
| 2017-12-28 | $20.02 | $20.02 | 1,020,100 | — | — |
| 2017-12-27 | $20.51 | $20.51 | 527,200 | — | — |
| 2017-12-26 | $20.45 | $20.45 | 460,300 | — | — |
| 2017-12-22 | $20.83 | $20.83 | 551,200 | — | — |
| 2017-12-21 | $21.38 | $21.38 | 475,200 | — | — |
| 2017-12-20 | $21.27 | $21.27 | 428,500 | — | — |
| 2017-12-19 | $21.44 | $21.44 | 750,400 | — | — |
| 2017-12-18 | $21.85 | $21.85 | 1,065,900 | — | — |
| 2017-12-15 | $22.45 | $22.45 | 1,027,700 | — | — |
| 2017-12-14 | $21.68 | $21.68 | 577,300 | — | — |
| 2017-12-13 | $21.59 | $21.59 | 570,000 | — | — |
| 2017-12-12 | $21.52 | $21.52 | 616,400 | — | — |
| 2017-12-11 | $20.94 | $20.94 | 507,900 | — | — |
| 2017-12-08 | $21.27 | $21.27 | 390,600 | — | — |
| 2017-12-07 | $21.52 | $21.52 | 546,500 | — | — |
| 2017-12-06 | $21.15 | $21.15 | 444,400 | — | — |
| 2017-12-05 | $21.43 | $21.43 | 580,400 | — | — |
| 2017-12-04 | $20.76 | $20.76 | 809,000 | — | — |
| 2017-12-01 | $21.71 | $21.71 | 502,800 | — | — |
| 2017-11-30 | $21.78 | $21.78 | 447,700 | — | — |
| 2017-11-29 | $22.11 | $22.11 | 620,000 | — | — |
| 2017-11-28 | $22.70 | $22.70 | 749,100 | — | — |
| 2017-11-27 | $22.36 | $22.36 | 471,100 | — | — |
| 2017-11-24 | $22.15 | $22.15 | 347,100 | — | — |
| 2017-11-22 | $22.16 | $22.16 | 436,500 | — | — |
| 2017-11-21 | $22.12 | $22.12 | 724,200 | — | — |
| 2017-11-20 | $21.31 | $21.31 | 628,200 | — | — |
| 2017-11-17 | $20.98 | $20.98 | 674,000 | — | — |
| 2017-11-16 | $20.85 | $20.85 | 1,063,600 | — | — |
| 2017-11-15 | $20.36 | $20.36 | 1,080,300 | — | — |
| 2017-11-14 | $20.98 | $20.98 | 5,403,100 | — | — |
| 2017-11-13 | $20.12 | $20.12 | 2,014,400 | — | — |
| 2017-11-10 | $20.45 | $20.45 | 870,500 | — | — |
| 2017-11-09 | $20.80 | $20.80 | 392,800 | — | — |
| 2017-11-08 | $21.21 | $21.21 | 695,000 | — | — |
| 2017-11-07 | $21.26 | $21.26 | 896,300 | — | — |
| 2017-11-06 | $21.31 | $21.31 | 702,400 | — | — |
| 2017-11-03 | $21.23 | $21.23 | 1,006,300 | — | — |
| 2017-11-02 | $20.64 | $20.64 | 1,319,400 | — | — |
| 2017-11-01 | $20.98 | $20.98 | 1,982,800 | — | — |
| 2017-10-31 | $22.52 | $22.52 | 638,600 | — | — |
| 2017-10-30 | $22.13 | $22.13 | 584,200 | — | — |
| 2017-10-27 | $22.08 | $22.08 | 1,022,300 | — | — |
| 2017-10-26 | $22.71 | $22.71 | 414,600 | — | — |
| 2017-10-25 | $22.78 | $22.78 | 586,500 | — | — |
| 2017-10-24 | $23.47 | $23.47 | 850,900 | — | — |
| 2017-10-23 | $22.77 | $22.77 | 1,359,100 | — | — |
| 2017-10-20 | $23.21 | $23.21 | 2,535,600 | — | — |
| 2017-10-19 | $20.95 | $20.95 | 1,776,800 | — | — |
| 2017-10-18 | $21.99 | $21.99 | 2,035,000 | — | — |
| 2017-10-17 | $20.82 | $20.82 | 778,100 | — | — |
| 2017-10-16 | $21.35 | $21.35 | 1,592,700 | — | — |
| 2017-10-13 | $21.41 | $21.41 | 2,610,900 | — | — |
| 2017-10-12 | $23.11 | $23.11 | 658,100 | — | — |
| 2017-10-11 | $22.92 | $22.92 | 497,100 | — | — |
| 2017-10-10 | $22.59 | $22.59 | 796,900 | — | — |
| 2017-10-09 | $23.39 | $23.39 | 243,000 | — | — |
| 2017-10-06 | $23.64 | $23.64 | 356,000 | — | — |
| 2017-10-05 | $24.13 | $24.13 | 462,700 | — | — |
| 2017-10-04 | $24.30 | $24.30 | 685,100 | — | — |
| 2017-10-03 | $24.53 | $24.53 | 594,200 | — | — |
| 2017-10-02 | $24.38 | $24.38 | 712,600 | — | — |
| 2017-09-29 | $23.12 | $23.12 | 507,900 | — | — |
| 2017-09-28 | $22.79 | $22.79 | 448,000 | — | — |
| 2017-09-27 | $23.49 | $23.49 | 408,700 | — | — |
| 2017-09-26 | $22.63 | $22.63 | 193,600 | — | — |
| 2017-09-25 | $22.41 | $22.41 | 339,200 | — | — |
| 2017-09-22 | $22.94 | $22.94 | 213,700 | — | — |
| 2017-09-21 | $22.77 | $22.77 | 309,100 | — | — |
| 2017-09-20 | $22.91 | $22.91 | 561,300 | — | — |
| 2017-09-19 | $23.66 | $23.66 | 262,800 | — | — |
| 2017-09-18 | $23.68 | $23.68 | 333,600 | — | — |
| 2017-09-15 | $24.06 | $24.06 | 556,100 | — | — |
| 2017-09-14 | $23.74 | $23.74 | 451,100 | — | — |
| 2017-09-13 | $23.93 | $23.93 | 347,800 | — | — |
| 2017-09-12 | $23.87 | $23.87 | 535,000 | — | — |
| 2017-09-11 | $23.32 | $23.32 | 367,800 | — | — |
| 2017-09-08 | $22.70 | $22.70 | 306,500 | — | — |
| 2017-09-07 | $23.05 | $23.05 | 317,000 | — | — |
| 2017-09-06 | $22.93 | $22.93 | 261,300 | — | — |
| 2017-09-05 | $22.88 | $22.88 | 361,000 | — | — |
| 2017-09-01 | $22.71 | $22.71 | 315,000 | — | — |
| 2017-08-31 | $22.38 | $22.38 | 311,200 | — | — |
| 2017-08-30 | $22.57 | $22.57 | 372,800 | — | — |
| 2017-08-29 | $22.52 | $22.52 | 563,200 | — | — |
| 2017-08-28 | $21.97 | $21.97 | 248,400 | — | — |
| 2017-08-25 | $21.73 | $21.73 | 285,800 | — | — |
| 2017-08-24 | $21.74 | $21.74 | 400,200 | — | — |
| 2017-08-23 | $21.89 | $21.89 | 376,900 | — | — |
| 2017-08-22 | $21.75 | $21.75 | 410,900 | — | — |
| 2017-08-21 | $21.09 | $21.09 | 689,300 | — | — |
| 2017-08-18 | $20.95 | $20.95 | 637,800 | — | — |
| 2017-08-17 | $21.39 | $21.39 | 979,100 | — | — |
| 2017-08-16 | $21.88 | $21.88 | 559,700 | — | — |
| 2017-08-15 | $22.22 | $22.22 | 741,000 | — | — |
| 2017-08-14 | $22.88 | $22.88 | 462,500 | — | — |
| 2017-08-11 | $22.95 | $22.95 | 728,200 | — | — |
| 2017-08-10 | $22.25 | $22.25 | 1,291,000 | — | — |
| 2017-08-09 | $22.29 | $22.29 | 1,306,400 | — | — |
| 2017-08-08 | $22.39 | $22.39 | 1,426,600 | — | — |
| 2017-08-07 | $22.59 | $22.59 | 880,500 | — | — |
| 2017-08-04 | $23.50 | $23.50 | 347,200 | — | — |
| 2017-08-03 | $23.25 | $23.25 | 970,100 | — | — |
| 2017-08-02 | $24.25 | $24.25 | 374,500 | — | — |
| 2017-08-01 | $24.34 | $24.34 | 348,700 | — | — |
| 2017-07-31 | $23.99 | $23.99 | 375,200 | — | — |
| 2017-07-28 | $24.39 | $24.39 | 260,200 | — | — |
| 2017-07-27 | $24.56 | $24.56 | 521,000 | — | — |
| 2017-07-26 | $24.74 | $24.74 | 480,100 | — | — |
| 2017-07-25 | $25.11 | $25.11 | 481,300 | — | — |
| 2017-07-24 | $24.36 | $24.36 | 359,200 | — | — |
| 2017-07-21 | $24.11 | $24.11 | 535,000 | — | — |
| 2017-07-20 | $23.60 | $23.60 | 452,800 | — | — |
| 2017-07-19 | $24.01 | $24.01 | 381,000 | — | — |
| 2017-07-18 | $23.76 | $23.76 | 610,300 | — | — |
| 2017-07-17 | $23.71 | $23.71 | 321,700 | — | — |
| 2017-07-14 | $24.00 | $24.00 | 582,400 | — | — |
| 2017-07-13 | $23.65 | $23.65 | 615,700 | — | — |
| 2017-07-12 | $24.19 | $24.19 | 495,800 | — | — |
| 2017-07-11 | $23.93 | $23.93 | 415,900 | — | — |
| 2017-07-10 | $23.51 | $23.51 | 450,100 | — | — |
| 2017-07-07 | $23.09 | $23.09 | 389,000 | — | — |
| 2017-07-06 | $22.81 | $22.81 | 530,500 | — | — |
| 2017-07-05 | $23.46 | $23.46 | 515,700 | — | — |
| 2017-07-03 | $23.39 | $23.39 | 369,100 | — | — |
| 2017-06-30 | $23.31 | $23.31 | 519,100 | — | — |
| 2017-06-29 | $24.06 | $24.06 | 778,900 | — | — |
| 2017-06-28 | $24.23 | $24.23 | 697,700 | — | — |
| 2017-06-27 | $24.16 | $24.16 | 804,000 | — | — |
| 2017-06-26 | $24.39 | $24.39 | 2,312,200 | — | — |
| 2017-06-23 | $27.61 | $27.61 | 662,300 | — | — |
| 2017-06-22 | $27.71 | $27.71 | 727,200 | — | — |
| 2017-06-21 | $27.25 | $27.25 | 591,400 | — | — |
| 2017-06-20 | $27.03 | $27.03 | 373,300 | — | — |
| 2017-06-19 | $27.58 | $27.58 | 533,900 | — | — |
| 2017-06-16 | $26.32 | $26.32 | 603,900 | — | — |
| 2017-06-15 | $26.41 | $26.41 | 493,400 | — | — |
| 2017-06-14 | $26.20 | $26.20 | 483,000 | — | — |
| 2017-06-13 | $26.67 | $26.67 | 484,000 | — | — |
| 2017-06-12 | $26.26 | $26.26 | 837,100 | — | — |
| 2017-06-09 | $26.51 | $26.51 | 883,400 | — | — |
| 2017-06-08 | $28.35 | $28.35 | 651,200 | — | — |
| 2017-06-07 | $27.65 | $27.65 | 677,200 | — | — |
| 2017-06-06 | $27.65 | $27.65 | 624,600 | — | — |
| 2017-06-05 | $27.60 | $27.60 | 367,500 | — | — |
| 2017-06-02 | $27.77 | $27.77 | 540,900 | — | — |
| 2017-06-01 | $27.83 | $27.83 | 756,700 | — | — |
| 2017-05-31 | $26.90 | $26.90 | 941,200 | — | — |
| 2017-05-30 | $27.07 | $27.07 | 832,800 | — | — |
| 2017-05-26 | $28.14 | $28.14 | 540,400 | — | — |
| 2017-05-25 | $28.35 | $28.35 | 773,000 | — | — |
| 2017-05-24 | $28.05 | $28.05 | 836,700 | — | — |
| 2017-05-23 | $28.24 | $28.24 | 884,000 | — | — |
| 2017-05-22 | $28.66 | $28.66 | 1,076,400 | — | — |
| 2017-05-19 | $27.98 | $27.98 | 1,157,100 | — | — |
| 2017-05-18 | $28.01 | $28.01 | 1,489,900 | — | — |
| 2017-05-17 | $27.80 | $27.80 | 3,597,200 | — | — |
| 2017-05-16 | $30.66 | $30.66 | 4,481,200 | — | — |
| 2017-05-15 | $29.93 | $29.93 | 2,909,500 | — | — |
| 2017-05-12 | $29.96 | $29.96 | 1,273,900 | — | — |
| 2017-05-11 | $29.66 | $29.66 | 1,459,300 | — | — |
| 2017-05-10 | $29.15 | $29.15 | 1,494,000 | — | — |
| 2017-05-09 | $27.86 | $27.86 | 1,173,800 | — | — |
| 2017-05-08 | $27.22 | $27.22 | 807,300 | — | — |
| 2017-05-05 | $26.51 | $26.51 | 774,400 | — | — |
| 2017-05-04 | $25.64 | $25.64 | 1,209,800 | — | — |
| 2017-05-03 | $26.13 | $26.13 | 1,026,700 | — | — |
| 2017-05-02 | $25.85 | $25.85 | 744,400 | — | — |
| 2017-05-01 | $25.52 | $25.52 | 604,100 | — | — |
| 2017-04-28 | $24.76 | $24.76 | 540,100 | — | — |
| 2017-04-27 | $24.83 | $24.83 | 733,100 | — | — |
| 2017-04-26 | $25.30 | $25.30 | 1,013,600 | — | — |
| 2017-04-25 | $24.37 | $24.37 | 693,800 | — | — |
| 2017-04-24 | $24.04 | $24.04 | 1,071,100 | — | — |
| 2017-04-21 | $24.03 | $24.03 | 718,200 | — | — |
| 2017-04-20 | $24.31 | $24.31 | 1,228,600 | — | — |
| 2017-04-19 | $23.92 | $23.92 | 1,340,900 | — | — |
| 2017-04-18 | $23.77 | $23.77 | 3,140,000 | — | — |
| 2017-04-17 | $21.30 | $21.30 | 435,200 | — | — |
| 2017-04-13 | $21.00 | $21.00 | 398,900 | — | — |
| 2017-04-12 | $21.00 | $21.00 | 489,600 | — | — |
| 2017-04-11 | $21.10 | $21.10 | 387,500 | — | — |
| 2017-04-10 | $20.77 | $20.77 | 703,500 | — | — |
| 2017-04-07 | $20.46 | $20.46 | 371,400 | — | — |
| 2017-04-06 | $20.41 | $20.41 | 431,500 | — | — |
| 2017-04-05 | $19.96 | $19.96 | 455,000 | — | — |
| 2017-04-04 | $19.91 | $19.91 | 424,600 | — | — |
| 2017-04-03 | $20.25 | $20.25 | 456,600 | — | — |
| 2017-03-31 | $20.49 | $20.49 | 666,300 | — | — |
| 2017-03-30 | $20.29 | $20.29 | 553,000 | — | — |
| 2017-03-29 | $20.11 | $20.11 | 493,200 | — | — |
| 2017-03-28 | $19.66 | $19.66 | 347,200 | — | — |
| 2017-03-27 | $19.44 | $19.44 | 433,200 | — | — |
| 2017-03-24 | $19.19 | $19.19 | 336,500 | — | — |
| 2017-03-23 | $19.15 | $19.15 | 568,200 | — | — |
| 2017-03-22 | $18.79 | $18.79 | 736,600 | — | — |
| 2017-03-21 | $19.58 | $19.58 | 862,500 | — | — |
| 2017-03-20 | $20.33 | $20.33 | 677,500 | — | — |
| 2017-03-17 | $20.26 | $20.26 | 685,200 | — | — |
| 2017-03-16 | $20.16 | $20.16 | 476,800 | — | — |
| 2017-03-15 | $19.72 | $19.72 | 605,200 | — | — |
| 2017-03-14 | $19.35 | $19.35 | 886,500 | — | — |
| 2017-03-13 | $19.65 | $19.65 | 1,122,600 | — | — |
| 2017-03-10 | $18.71 | $18.71 | 1,063,700 | — | — |
| 2017-03-09 | $18.17 | $18.17 | 2,524,100 | — | — |
| 2017-03-08 | $20.06 | $20.06 | 1,218,300 | — | — |
| 2017-03-07 | $19.49 | $19.49 | 573,800 | — | — |
| 2017-03-06 | $19.55 | $19.55 | 754,700 | — | — |
| 2017-03-03 | $19.35 | $19.35 | 539,400 | — | — |
| 2017-03-02 | $19.52 | $19.52 | 646,900 | — | — |
| 2017-03-01 | $20.15 | $20.15 | 580,800 | — | — |
| 2017-02-28 | $19.77 | $19.77 | 1,172,800 | — | — |
| 2017-02-27 | $20.94 | $20.94 | 458,500 | — | — |
| 2017-02-24 | $20.43 | $20.43 | 599,100 | — | — |
| 2017-02-23 | $20.71 | $20.71 | 599,300 | — | — |
| 2017-02-22 | $20.85 | $20.85 | 463,000 | — | — |
| 2017-02-21 | $21.14 | $21.14 | 856,800 | — | — |
| 2017-02-17 | $21.20 | $21.20 | 531,400 | — | — |
| 2017-02-16 | $20.91 | $20.91 | 768,100 | — | — |
| 2017-02-15 | $21.57 | $21.57 | 871,400 | — | — |
| 2017-02-14 | $21.97 | $21.97 | 719,900 | — | — |
| 2017-02-13 | $21.87 | $21.87 | 953,400 | — | — |
| 2017-02-10 | $21.25 | $21.25 | 1,113,300 | — | — |
| 2017-02-09 | $20.85 | $20.85 | 1,030,900 | — | — |
| 2017-02-08 | $19.71 | $19.71 | 533,200 | — | — |
| 2017-02-07 | $19.64 | $19.64 | 542,200 | — | — |
| 2017-02-06 | $19.60 | $19.60 | 488,500 | — | — |
| 2017-02-03 | $19.92 | $19.92 | 588,600 | — | — |
| 2017-02-02 | $19.66 | $19.66 | 416,100 | — | — |
| 2017-02-01 | $19.67 | $19.67 | 559,800 | — | — |
| 2017-01-31 | $19.72 | $19.72 | 437,700 | — | — |
| 2017-01-30 | $19.48 | $19.48 | 564,900 | — | — |
| 2017-01-27 | $19.65 | $19.65 | 387,700 | — | — |
| 2017-01-26 | $19.91 | $19.91 | 456,600 | — | — |
| 2017-01-25 | $20.00 | $20.00 | 700,300 | — | — |
| 2017-01-24 | $19.87 | $19.87 | 696,200 | — | — |
| 2017-01-23 | $19.61 | $19.61 | 622,400 | — | — |
| 2017-01-20 | $19.76 | $19.76 | 721,800 | — | — |
| 2017-01-19 | $19.88 | $19.88 | 952,000 | — | — |
| 2017-01-18 | $19.45 | $19.45 | 489,000 | — | — |
| 2017-01-17 | $19.44 | $19.44 | 620,200 | — | — |
| 2017-01-13 | $19.37 | $19.37 | 593,400 | — | — |
| 2017-01-12 | $18.84 | $18.84 | 418,600 | — | — |
| 2017-01-11 | $18.87 | $18.87 | 505,600 | — | — |
| 2017-01-10 | $18.78 | $18.78 | 1,242,000 | — | — |
| 2017-01-09 | $18.75 | $18.75 | 1,121,200 | — | — |
| 2017-01-06 | $17.98 | $17.98 | 446,400 | — | — |
| 2017-01-05 | $17.77 | $17.77 | 560,700 | — | — |
| 2017-01-04 | $18.21 | $18.21 | 1,007,800 | — | — |
| 2017-01-03 | $17.89 | $17.89 | 1,901,600 | — | — |