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
- 2011-04-15 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 | $27.33 | $42.05 | 332,200 | — | — |
| 2017-12-28 | $27.52 | $42.34 | 406,300 | — | — |
| 2017-12-27 | $27.53 | $42.18 | 367,500 | — | — |
| 2017-12-26 | $27.39 | $41.96 | 292,700 | — | — |
| 2017-12-22 | $27.19 | $41.66 | 419,900 | — | — |
| 2017-12-21 | $27.25 | $41.75 | 427,700 | — | — |
| 2017-12-20 | $27.29 | $41.81 | 794,500 | — | — |
| 2017-12-19 | $27.35 | $41.90 | 630,000 | — | — |
| 2017-12-18 | $28.19 | $43.19 | 538,300 | — | — |
| 2017-12-15 | $28.03 | $42.94 | 1,569,000 | — | — |
| 2017-12-14 | $27.99 | $42.88 | 390,000 | — | — |
| 2017-12-13 | $28.02 | $42.93 | 426,300 | — | — |
| 2017-12-12 | $27.87 | $42.70 | 471,800 | — | — |
| 2017-12-11 | $27.91 | $42.76 | 464,900 | — | — |
| 2017-12-08 | $28.00 | $42.90 | 426,900 | — | — |
| 2017-12-07 | $27.72 | $42.47 | 428,400 | — | — |
| 2017-12-06 | $27.44 | $42.04 | 406,000 | — | — |
| 2017-12-05 | $27.45 | $42.05 | 466,000 | — | — |
| 2017-12-04 | $27.84 | $42.65 | 638,700 | — | — |
| 2017-12-01 | $28.00 | $42.90 | 611,700 | — | — |
| 2017-11-30 | $28.30 | $43.36 | 1,175,000 | — | — |
| 2017-11-29 | $28.29 | $43.34 | 1,102,400 | — | — |
| 2017-11-28 | $28.46 | $43.42 | 467,400 | — | — |
| 2017-11-27 | $28.58 | $43.60 | 781,900 | — | — |
| 2017-11-24 | $28.73 | $43.83 | 263,300 | — | — |
| 2017-11-22 | $28.54 | $43.54 | 360,800 | — | — |
| 2017-11-21 | $28.82 | $43.97 | 568,900 | — | — |
| 2017-11-20 | $28.37 | $43.28 | 355,800 | — | — |
| 2017-11-17 | $28.24 | $43.09 | 774,300 | — | — |
| 2017-11-16 | $28.30 | $43.18 | 554,700 | — | — |
| 2017-11-15 | $28.08 | $42.84 | 362,400 | — | — |
| 2017-11-14 | $28.31 | $43.19 | 401,400 | — | — |
| 2017-11-13 | $28.36 | $43.27 | 1,159,700 | — | — |
| 2017-11-10 | $28.30 | $43.18 | 369,700 | — | — |
| 2017-11-09 | $28.39 | $43.31 | 479,600 | — | — |
| 2017-11-08 | $28.50 | $43.48 | 799,300 | — | — |
| 2017-11-07 | $28.45 | $43.41 | 687,500 | — | — |
| 2017-11-06 | $28.49 | $43.47 | 725,100 | — | — |
| 2017-11-03 | $28.62 | $43.67 | 1,149,800 | — | — |
| 2017-11-02 | $27.93 | $42.61 | 437,300 | — | — |
| 2017-11-01 | $27.64 | $42.17 | 495,300 | — | — |
| 2017-10-31 | $27.30 | $41.65 | 469,300 | — | — |
| 2017-10-30 | $27.33 | $41.70 | 376,700 | — | — |
| 2017-10-27 | $27.67 | $42.04 | 474,600 | — | — |
| 2017-10-26 | $27.45 | $41.70 | 430,800 | — | — |
| 2017-10-25 | $27.47 | $41.73 | 415,100 | — | — |
| 2017-10-24 | $27.51 | $41.79 | 416,300 | — | — |
| 2017-10-23 | $27.60 | $41.93 | 307,700 | — | — |
| 2017-10-20 | $27.78 | $42.20 | 336,800 | — | — |
| 2017-10-19 | $27.96 | $42.48 | 365,000 | — | — |
| 2017-10-18 | $28.17 | $42.80 | 591,700 | — | — |
| 2017-10-17 | $27.98 | $42.51 | 249,200 | — | — |
| 2017-10-16 | $28.02 | $42.57 | 263,100 | — | — |
| 2017-10-13 | $28.17 | $42.80 | 332,100 | — | — |
| 2017-10-12 | $28.12 | $42.72 | 231,000 | — | — |
| 2017-10-11 | $28.05 | $42.61 | 193,100 | — | — |
| 2017-10-10 | $28.02 | $42.57 | 303,300 | — | — |
| 2017-10-09 | $28.03 | $42.58 | 193,600 | — | — |
| 2017-10-06 | $27.94 | $42.45 | 237,200 | — | — |
| 2017-10-05 | $28.00 | $42.54 | 635,900 | — | — |
| 2017-10-04 | $27.84 | $42.29 | 485,700 | — | — |
| 2017-10-03 | $27.92 | $42.42 | 498,200 | — | — |
| 2017-10-02 | $27.97 | $42.49 | 724,800 | — | — |
| 2017-09-29 | $27.47 | $41.73 | 609,200 | — | — |
| 2017-09-28 | $27.70 | $42.08 | 448,000 | — | — |
| 2017-09-27 | $27.76 | $41.99 | 596,700 | — | — |
| 2017-09-26 | $27.83 | $42.10 | 256,900 | — | — |
| 2017-09-25 | $27.90 | $42.21 | 397,800 | — | — |
| 2017-09-22 | $27.76 | $41.99 | 309,800 | — | — |
| 2017-09-21 | $28.14 | $42.57 | 466,600 | — | — |
| 2017-09-20 | $28.24 | $42.72 | 451,900 | — | — |
| 2017-09-19 | $28.40 | $42.96 | 609,400 | — | — |
| 2017-09-18 | $28.38 | $42.93 | 625,300 | — | — |
| 2017-09-15 | $28.14 | $42.57 | 1,060,900 | — | — |
| 2017-09-14 | $28.14 | $42.57 | 587,300 | — | — |
| 2017-09-13 | $27.96 | $42.30 | 592,300 | — | — |
| 2017-09-12 | $28.20 | $42.66 | 399,300 | — | — |
| 2017-09-11 | $28.62 | $43.29 | 863,600 | — | — |
| 2017-09-08 | $28.42 | $42.99 | 581,200 | — | — |
| 2017-09-07 | $28.35 | $42.89 | 525,600 | — | — |
| 2017-09-06 | $28.03 | $42.40 | 405,100 | — | — |
| 2017-09-05 | $28.08 | $42.48 | 496,000 | — | — |
| 2017-09-01 | $28.03 | $42.40 | 342,400 | — | — |
| 2017-08-31 | $27.99 | $42.34 | 1,123,500 | — | — |
| 2017-08-30 | $27.77 | $42.01 | 413,000 | — | — |
| 2017-08-29 | $27.59 | $41.74 | 430,300 | — | — |
| 2017-08-28 | $27.75 | $41.80 | 1,260,000 | — | — |
| 2017-08-25 | $27.99 | $42.16 | 1,923,300 | — | — |
| 2017-08-24 | $27.92 | $42.06 | 612,500 | — | — |
| 2017-08-23 | $28.20 | $42.48 | 370,800 | — | — |
| 2017-08-22 | $27.83 | $41.92 | 454,500 | — | — |
| 2017-08-21 | $27.74 | $41.78 | 377,800 | — | — |
| 2017-08-18 | $27.34 | $41.18 | 494,500 | — | — |
| 2017-08-17 | $27.35 | $41.20 | 367,900 | — | — |
| 2017-08-16 | $27.65 | $41.65 | 510,000 | — | — |
| 2017-08-15 | $27.64 | $41.63 | 407,600 | — | — |
| 2017-08-14 | $27.72 | $41.75 | 840,400 | — | — |
| 2017-08-11 | $26.70 | $40.22 | 753,000 | — | — |
| 2017-08-10 | $27.00 | $40.67 | 790,200 | — | — |
| 2017-08-09 | $26.76 | $40.31 | 464,800 | — | — |
| 2017-08-08 | $26.76 | $40.31 | 1,064,100 | — | — |
| 2017-08-07 | $26.94 | $40.58 | 2,305,300 | — | — |
| 2017-08-04 | $27.68 | $41.69 | 518,800 | — | — |
| 2017-08-03 | $27.39 | $41.26 | 723,200 | — | — |
| 2017-08-02 | $27.28 | $41.09 | 794,000 | — | — |
| 2017-08-01 | $27.50 | $41.42 | 558,000 | — | — |
| 2017-07-31 | $27.29 | $41.11 | 525,600 | — | — |
| 2017-07-28 | $27.34 | $41.18 | 374,400 | — | — |
| 2017-07-27 | $27.35 | $41.20 | 430,900 | — | — |
| 2017-07-26 | $27.72 | $41.58 | 433,400 | — | — |
| 2017-07-25 | $27.63 | $41.44 | 339,400 | — | — |
| 2017-07-24 | $27.82 | $41.73 | 619,200 | — | — |
| 2017-07-21 | $27.59 | $41.38 | 439,500 | — | — |
| 2017-07-20 | $27.88 | $41.82 | 257,200 | — | — |
| 2017-07-19 | $28.11 | $42.16 | 691,600 | — | — |
| 2017-07-18 | $27.84 | $41.76 | 588,000 | — | — |
| 2017-07-17 | $27.34 | $41.01 | 550,700 | — | — |
| 2017-07-14 | $27.27 | $40.90 | 537,100 | — | — |
| 2017-07-13 | $27.09 | $40.63 | 695,900 | — | — |
| 2017-07-12 | $27.27 | $40.90 | 579,500 | — | — |
| 2017-07-11 | $27.02 | $40.53 | 418,800 | — | — |
| 2017-07-10 | $26.99 | $40.48 | 556,300 | — | — |
| 2017-07-07 | $27.17 | $40.75 | 387,600 | — | — |
| 2017-07-06 | $26.80 | $40.20 | 597,600 | — | — |
| 2017-07-05 | $27.16 | $40.74 | 435,200 | — | — |
| 2017-07-03 | $27.54 | $41.31 | 325,100 | — | — |
| 2017-06-30 | $27.60 | $41.40 | 960,000 | — | — |
| 2017-06-29 | $27.26 | $40.89 | 824,300 | — | — |
| 2017-06-28 | $27.19 | $40.78 | 631,400 | — | — |
| 2017-06-27 | $27.04 | $40.38 | 542,400 | — | — |
| 2017-06-26 | $27.40 | $40.92 | 1,153,900 | — | — |
| 2017-06-23 | $27.25 | $40.70 | 3,962,400 | — | — |
| 2017-06-22 | $27.54 | $41.13 | 599,600 | — | — |
| 2017-06-21 | $27.47 | $41.02 | 477,500 | — | — |
| 2017-06-20 | $27.64 | $41.28 | 822,100 | — | — |
| 2017-06-19 | $27.71 | $41.38 | 873,100 | — | — |
| 2017-06-16 | $27.89 | $41.65 | 1,552,400 | — | — |
| 2017-06-15 | $28.06 | $41.90 | 690,500 | — | — |
| 2017-06-14 | $28.15 | $42.04 | 1,131,200 | — | — |
| 2017-06-13 | $28.21 | $42.13 | 690,900 | — | — |
| 2017-06-12 | $28.18 | $42.08 | 1,206,300 | — | — |
| 2017-06-09 | $28.15 | $42.04 | 694,500 | — | — |
| 2017-06-08 | $27.94 | $41.73 | 415,600 | — | — |
| 2017-06-07 | $28.00 | $41.82 | 446,200 | — | — |
| 2017-06-06 | $27.92 | $41.70 | 455,400 | — | — |
| 2017-06-05 | $27.86 | $41.61 | 1,160,400 | — | — |
| 2017-06-02 | $27.82 | $41.55 | 529,200 | — | — |
| 2017-06-01 | $27.33 | $40.81 | 518,000 | — | — |
| 2017-05-31 | $26.98 | $40.29 | 984,800 | — | — |
| 2017-05-30 | $26.86 | $40.11 | 724,100 | — | — |
| 2017-05-26 | $26.96 | $40.26 | 404,300 | — | — |
| 2017-05-25 | $27.05 | $40.22 | 572,400 | — | — |
| 2017-05-24 | $27.04 | $40.21 | 370,800 | — | — |
| 2017-05-23 | $26.81 | $39.86 | 535,800 | — | — |
| 2017-05-22 | $26.59 | $39.54 | 427,400 | — | — |
| 2017-05-19 | $26.39 | $39.24 | 884,900 | — | — |
| 2017-05-18 | $26.24 | $39.02 | 634,900 | — | — |
| 2017-05-17 | $26.15 | $38.88 | 601,200 | — | — |
| 2017-05-16 | $26.21 | $38.97 | 512,200 | — | — |
| 2017-05-15 | $26.29 | $39.09 | 612,000 | — | — |
| 2017-05-12 | $25.89 | $38.50 | 543,600 | — | — |
| 2017-05-11 | $25.67 | $38.17 | 558,700 | — | — |
| 2017-05-10 | $25.91 | $38.53 | 401,900 | — | — |
| 2017-05-09 | $25.59 | $38.05 | 620,200 | — | — |
| 2017-05-08 | $25.99 | $38.65 | 613,200 | — | — |
| 2017-05-05 | $26.18 | $38.93 | 591,700 | — | — |
| 2017-05-04 | $25.80 | $38.36 | 521,400 | — | — |
| 2017-05-03 | $26.03 | $38.71 | 1,456,800 | — | — |
| 2017-05-02 | $26.52 | $39.43 | 578,100 | — | — |
| 2017-05-01 | $26.63 | $39.60 | 440,400 | — | — |
| 2017-04-28 | $26.36 | $39.20 | 534,900 | — | — |
| 2017-04-27 | $26.66 | $39.64 | 808,300 | — | — |
| 2017-04-26 | $26.58 | $39.52 | 847,400 | — | — |
| 2017-04-25 | $26.55 | $39.30 | 548,400 | — | — |
| 2017-04-24 | $26.31 | $38.95 | 1,090,100 | — | — |
| 2017-04-21 | $26.49 | $39.22 | 704,600 | — | — |
| 2017-04-20 | $26.32 | $38.96 | 704,300 | — | — |
| 2017-04-19 | $26.39 | $39.07 | 577,900 | — | — |
| 2017-04-18 | $26.34 | $38.99 | 571,900 | — | — |
| 2017-04-17 | $26.34 | $38.99 | 528,100 | — | — |
| 2017-04-13 | $25.93 | $38.39 | 426,400 | — | — |
| 2017-04-12 | $26.26 | $38.87 | 643,800 | — | — |
| 2017-04-11 | $26.29 | $38.92 | 1,345,400 | — | — |
| 2017-04-10 | $25.90 | $38.34 | 3,792,100 | — | — |
| 2017-04-07 | $25.74 | $38.11 | 534,500 | — | — |
| 2017-04-06 | $25.53 | $37.79 | 466,400 | — | — |
| 2017-04-05 | $25.33 | $37.50 | 616,900 | — | — |
| 2017-04-04 | $25.50 | $37.75 | 1,638,400 | — | — |
| 2017-04-03 | $25.19 | $37.29 | 485,100 | — | — |
| 2017-03-31 | $25.02 | $37.04 | 939,400 | — | — |
| 2017-03-30 | $24.83 | $36.76 | 625,400 | — | — |
| 2017-03-29 | $24.68 | $36.54 | 693,300 | — | — |
| 2017-03-28 | $24.65 | $36.32 | 1,214,800 | — | — |
| 2017-03-27 | $24.74 | $36.45 | 900,200 | — | — |
| 2017-03-24 | $25.04 | $36.89 | 641,500 | — | — |
| 2017-03-23 | $25.05 | $36.91 | 842,500 | — | — |
| 2017-03-22 | $24.77 | $36.50 | 990,700 | — | — |
| 2017-03-21 | $24.73 | $36.44 | 628,700 | — | — |
| 2017-03-20 | $24.79 | $36.52 | 572,800 | — | — |
| 2017-03-17 | $24.79 | $36.52 | 1,233,300 | — | — |
| 2017-03-16 | $24.58 | $36.22 | 398,000 | — | — |
| 2017-03-15 | $24.68 | $36.36 | 595,000 | — | — |
| 2017-03-14 | $24.14 | $35.57 | 427,000 | — | — |
| 2017-03-13 | $24.34 | $35.86 | 598,400 | — | — |
| 2017-03-10 | $24.34 | $35.86 | 580,200 | — | — |
| 2017-03-09 | $24.45 | $36.02 | 840,800 | — | — |
| 2017-03-08 | $24.75 | $36.47 | 684,000 | — | — |
| 2017-03-07 | $25.40 | $37.42 | 606,200 | — | — |
| 2017-03-06 | $25.56 | $37.66 | 998,500 | — | — |
| 2017-03-03 | $25.96 | $38.25 | 1,597,900 | — | — |
| 2017-03-02 | $26.07 | $38.41 | 895,100 | — | — |
| 2017-03-01 | $26.02 | $38.34 | 1,687,900 | — | — |
| 2017-02-28 | $25.83 | $38.06 | 1,962,400 | — | — |
| 2017-02-27 | $25.77 | $37.97 | 1,214,000 | — | — |
| 2017-02-24 | $25.65 | $37.79 | 965,700 | — | — |
| 2017-02-23 | $25.27 | $37.06 | 821,200 | — | — |
| 2017-02-22 | $25.11 | $36.82 | 1,207,200 | — | — |
| 2017-02-21 | $24.88 | $36.49 | 1,179,100 | — | — |
| 2017-02-17 | $24.17 | $35.45 | 1,081,500 | — | — |
| 2017-02-16 | $24.07 | $35.30 | 454,300 | — | — |
| 2017-02-15 | $23.89 | $35.04 | 368,900 | — | — |
| 2017-02-14 | $23.94 | $35.11 | 476,700 | — | — |
| 2017-02-13 | $24.00 | $35.20 | 520,300 | — | — |
| 2017-02-10 | $24.08 | $35.31 | 669,100 | — | — |
| 2017-02-09 | $23.74 | $34.82 | 504,500 | — | — |
| 2017-02-08 | $23.62 | $34.64 | 492,600 | — | — |
| 2017-02-07 | $23.59 | $34.60 | 719,600 | — | — |
| 2017-02-06 | $23.82 | $34.93 | 575,400 | — | — |
| 2017-02-03 | $23.71 | $34.77 | 577,700 | — | — |
| 2017-02-02 | $23.40 | $34.32 | 699,400 | — | — |
| 2017-02-01 | $23.16 | $33.97 | 620,300 | — | — |
| 2017-01-31 | $23.14 | $33.94 | 758,000 | — | — |
| 2017-01-30 | $22.79 | $33.42 | 890,900 | — | — |
| 2017-01-27 | $23.29 | $34.16 | 716,600 | — | — |
| 2017-01-26 | $24.25 | $35.39 | 625,400 | — | — |
| 2017-01-25 | $24.22 | $35.35 | 782,300 | — | — |
| 2017-01-24 | $24.33 | $35.51 | 695,500 | — | — |
| 2017-01-23 | $24.24 | $35.38 | 973,600 | — | — |
| 2017-01-20 | $24.03 | $35.07 | 599,200 | — | — |
| 2017-01-19 | $23.96 | $34.97 | 510,800 | — | — |
| 2017-01-18 | $24.20 | $35.32 | 428,300 | — | — |
| 2017-01-17 | $24.06 | $35.11 | 501,500 | — | — |
| 2017-01-13 | $23.88 | $34.85 | 388,200 | — | — |
| 2017-01-12 | $23.78 | $34.71 | 719,100 | — | — |
| 2017-01-11 | $23.74 | $34.65 | 992,600 | — | — |
| 2017-01-10 | $23.80 | $34.74 | 709,000 | — | — |
| 2017-01-09 | $23.93 | $34.92 | 1,252,200 | — | — |
| 2017-01-06 | $24.41 | $35.63 | 851,200 | — | — |
| 2017-01-05 | $24.22 | $35.35 | 1,076,800 | — | — |
| 2017-01-04 | $24.01 | $35.04 | 1,643,000 | — | — |
| 2017-01-03 | $23.71 | $34.60 | 702,900 | — | — |