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
- 2005-08-05 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 | $27.95 | $30.40 | 13,500 | — | — |
| 2017-12-28 | $27.90 | $30.34 | 10,600 | — | — |
| 2017-12-27 | $27.90 | $30.24 | 6,800 | — | — |
| 2017-12-26 | $27.65 | $29.96 | 4,100 | — | — |
| 2017-12-22 | $27.55 | $29.86 | 2,700 | — | — |
| 2017-12-21 | $27.60 | $29.91 | 9,900 | — | — |
| 2017-12-20 | $27.40 | $29.69 | 9,000 | — | — |
| 2017-12-19 | $27.45 | $29.75 | 5,800 | — | — |
| 2017-12-18 | $27.45 | $29.75 | 45,000 | — | — |
| 2017-12-15 | $27.20 | $29.48 | 35,600 | — | — |
| 2017-12-14 | $27.55 | $29.86 | 42,900 | — | — |
| 2017-12-13 | $27.35 | $29.64 | 7,600 | — | — |
| 2017-12-12 | $27.15 | $29.42 | 15,400 | — | — |
| 2017-12-11 | $27.10 | $29.37 | 18,000 | — | — |
| 2017-12-08 | $26.75 | $28.99 | 24,300 | — | — |
| 2017-12-07 | $26.65 | $28.88 | 11,500 | — | — |
| 2017-12-06 | $26.75 | $28.99 | 8,200 | — | — |
| 2017-12-05 | $27.00 | $29.26 | 8,200 | — | — |
| 2017-12-04 | $27.00 | $29.26 | 13,000 | — | — |
| 2017-12-01 | $27.20 | $29.48 | 11,200 | — | — |
| 2017-11-30 | $27.10 | $29.37 | 24,000 | — | — |
| 2017-11-29 | $26.90 | $29.15 | 25,100 | — | — |
| 2017-11-28 | $26.95 | $29.21 | 22,100 | — | — |
| 2017-11-27 | $27.70 | $30.02 | 35,500 | — | — |
| 2017-11-24 | $27.70 | $30.02 | 8,600 | — | — |
| 2017-11-22 | $27.85 | $30.18 | 54,300 | — | — |
| 2017-11-21 | $27.70 | $30.02 | 52,800 | — | — |
| 2017-11-20 | $27.70 | $30.02 | 30,500 | — | — |
| 2017-11-17 | $27.60 | $29.91 | 18,900 | — | — |
| 2017-11-16 | $27.70 | $30.02 | 37,000 | — | — |
| 2017-11-15 | $27.75 | $30.07 | 49,900 | — | — |
| 2017-11-14 | $28.20 | $30.56 | 6,300 | — | — |
| 2017-11-13 | $28.25 | $30.61 | 7,000 | — | — |
| 2017-11-10 | $28.60 | $30.99 | 17,500 | — | — |
| 2017-11-09 | $28.05 | $30.40 | 34,500 | — | — |
| 2017-11-08 | $28.15 | $30.51 | 23,900 | — | — |
| 2017-11-07 | $27.80 | $30.13 | 21,000 | — | — |
| 2017-11-06 | $28.35 | $30.72 | 67,600 | — | — |
| 2017-11-03 | $28.70 | $31.10 | 9,900 | — | — |
| 2017-11-02 | $28.70 | $31.10 | 7,100 | — | — |
| 2017-11-01 | $28.45 | $30.83 | 8,800 | — | — |
| 2017-10-31 | $28.60 | $30.99 | 14,000 | — | — |
| 2017-10-30 | $28.80 | $31.21 | 14,400 | — | — |
| 2017-10-27 | $28.85 | $31.26 | 13,600 | — | — |
| 2017-10-26 | $28.65 | $31.05 | 14,800 | — | — |
| 2017-10-25 | $28.10 | $30.45 | 31,800 | — | — |
| 2017-10-24 | $28.75 | $31.16 | 19,800 | — | — |
| 2017-10-23 | $28.20 | $30.56 | 37,300 | — | — |
| 2017-10-20 | $28.55 | $30.94 | 8,000 | — | — |
| 2017-10-19 | $28.55 | $30.94 | 20,400 | — | — |
| 2017-10-18 | $28.75 | $31.16 | 11,500 | — | — |
| 2017-10-17 | $28.50 | $30.89 | 12,900 | — | — |
| 2017-10-16 | $28.35 | $30.72 | 14,600 | — | — |
| 2017-10-13 | $28.48 | $30.86 | 13,600 | — | — |
| 2017-10-12 | $28.35 | $30.72 | 16,600 | — | — |
| 2017-10-11 | $28.45 | $30.83 | 22,700 | — | — |
| 2017-10-10 | $28.30 | $30.67 | 42,900 | — | — |
| 2017-10-09 | $27.85 | $30.18 | 4,500 | — | — |
| 2017-10-06 | $28.15 | $30.51 | 12,400 | — | — |
| 2017-10-05 | $28.10 | $30.45 | 10,600 | — | — |
| 2017-10-04 | $28.30 | $30.67 | 15,000 | — | — |
| 2017-10-03 | $28.10 | $30.45 | 17,700 | — | — |
| 2017-10-02 | $27.70 | $30.02 | 18,200 | — | — |
| 2017-09-29 | $27.75 | $30.07 | 26,000 | — | — |
| 2017-09-28 | $27.80 | $30.13 | 18,200 | — | — |
| 2017-09-27 | $27.80 | $30.02 | 38,300 | — | — |
| 2017-09-26 | $28.10 | $30.34 | 10,300 | — | — |
| 2017-09-25 | $28.15 | $30.40 | 47,900 | — | — |
| 2017-09-22 | $28.05 | $30.29 | 11,300 | — | — |
| 2017-09-21 | $28.05 | $30.29 | 13,600 | — | — |
| 2017-09-20 | $28.08 | $30.32 | 12,900 | — | — |
| 2017-09-19 | $28.30 | $30.56 | 15,300 | — | — |
| 2017-09-18 | $27.95 | $30.18 | 41,700 | — | — |
| 2017-09-15 | $28.00 | $30.23 | 18,300 | — | — |
| 2017-09-14 | $28.20 | $30.45 | 10,600 | — | — |
| 2017-09-13 | $28.15 | $30.40 | 13,600 | — | — |
| 2017-09-12 | $28.25 | $30.50 | 13,300 | — | — |
| 2017-09-11 | $28.35 | $30.61 | 29,200 | — | — |
| 2017-09-08 | $28.30 | $30.56 | 17,500 | — | — |
| 2017-09-07 | $28.40 | $30.67 | 20,400 | — | — |
| 2017-09-06 | $28.30 | $30.56 | 32,200 | — | — |
| 2017-09-05 | $27.90 | $30.13 | 27,100 | — | — |
| 2017-09-01 | $28.00 | $30.23 | 22,300 | — | — |
| 2017-08-31 | $27.80 | $30.02 | 28,800 | — | — |
| 2017-08-30 | $27.05 | $29.21 | 22,500 | — | — |
| 2017-08-29 | $27.05 | $29.21 | 17,100 | — | — |
| 2017-08-28 | $27.00 | $29.15 | 17,500 | — | — |
| 2017-08-25 | $27.00 | $29.15 | 23,500 | — | — |
| 2017-08-24 | $26.65 | $28.78 | 29,700 | — | — |
| 2017-08-23 | $26.55 | $28.67 | 47,400 | — | — |
| 2017-08-22 | $26.60 | $28.72 | 18,000 | — | — |
| 2017-08-21 | $26.55 | $28.67 | 24,500 | — | — |
| 2017-08-18 | $26.50 | $28.61 | 18,100 | — | — |
| 2017-08-17 | $26.35 | $28.45 | 17,200 | — | — |
| 2017-08-16 | $26.80 | $28.94 | 52,900 | — | — |
| 2017-08-15 | $26.56 | $28.68 | 25,400 | — | — |
| 2017-08-14 | $26.70 | $28.83 | 63,500 | — | — |
| 2017-08-11 | $26.65 | $28.78 | 43,900 | — | — |
| 2017-08-10 | $26.45 | $28.56 | 32,400 | — | — |
| 2017-08-09 | $27.10 | $29.26 | 58,900 | — | — |
| 2017-08-08 | $24.80 | $26.78 | 15,500 | — | — |
| 2017-08-07 | $24.60 | $26.56 | 2,500 | — | — |
| 2017-08-04 | $24.70 | $26.67 | 7,100 | — | — |
| 2017-08-03 | $24.80 | $26.78 | 12,200 | — | — |
| 2017-08-02 | $25.30 | $27.32 | 15,000 | — | — |
| 2017-08-01 | $25.25 | $27.27 | 15,700 | — | — |
| 2017-07-31 | $25.50 | $27.54 | 11,800 | — | — |
| 2017-07-28 | $25.60 | $27.64 | 7,000 | — | — |
| 2017-07-27 | $25.35 | $27.37 | 22,900 | — | — |
| 2017-07-26 | $25.45 | $27.48 | 20,700 | — | — |
| 2017-07-25 | $25.35 | $27.37 | 9,300 | — | — |
| 2017-07-24 | $25.35 | $27.37 | 5,200 | — | — |
| 2017-07-21 | $25.20 | $27.21 | 7,300 | — | — |
| 2017-07-20 | $25.20 | $27.21 | 8,900 | — | — |
| 2017-07-19 | $25.45 | $27.48 | 15,700 | — | — |
| 2017-07-18 | $25.20 | $27.21 | 9,700 | — | — |
| 2017-07-17 | $25.15 | $27.16 | 35,800 | — | — |
| 2017-07-14 | $25.55 | $27.59 | 6,500 | — | — |
| 2017-07-13 | $25.40 | $27.43 | 30,700 | — | — |
| 2017-07-12 | $25.15 | $27.16 | 26,600 | — | — |
| 2017-07-11 | $24.90 | $26.89 | 24,900 | — | — |
| 2017-07-10 | $25.10 | $27.10 | 23,500 | — | — |
| 2017-07-07 | $24.85 | $26.83 | 31,900 | — | — |
| 2017-07-06 | $24.65 | $26.62 | 29,500 | — | — |
| 2017-07-05 | $25.10 | $27.10 | 33,200 | — | — |
| 2017-07-03 | $25.70 | $27.75 | 26,400 | — | — |
| 2017-06-30 | $25.10 | $27.10 | 37,800 | — | — |
| 2017-06-29 | $25.25 | $27.27 | 22,700 | — | — |
| 2017-06-28 | $25.45 | $27.48 | 16,900 | — | — |
| 2017-06-27 | $25.10 | $27.00 | 27,000 | — | — |
| 2017-06-26 | $24.85 | $26.73 | 7,500 | — | — |
| 2017-06-23 | $24.80 | $26.68 | 8,300 | — | — |
| 2017-06-22 | $24.70 | $26.57 | 8,300 | — | — |
| 2017-06-21 | $24.20 | $26.03 | 8,700 | — | — |
| 2017-06-20 | $24.35 | $26.19 | 7,200 | — | — |
| 2017-06-19 | $24.60 | $26.46 | 16,600 | — | — |
| 2017-06-16 | $23.65 | $25.44 | 11,800 | — | — |
| 2017-06-15 | $23.60 | $25.39 | 21,700 | — | — |
| 2017-06-14 | $23.90 | $25.71 | 7,200 | — | — |
| 2017-06-13 | $23.85 | $25.66 | 22,000 | — | — |
| 2017-06-12 | $23.80 | $25.60 | 34,300 | — | — |
| 2017-06-09 | $23.60 | $25.39 | 10,500 | — | — |
| 2017-06-08 | $23.50 | $25.28 | 11,200 | — | — |
| 2017-06-07 | $23.40 | $25.17 | 21,900 | — | — |
| 2017-06-06 | $23.45 | $25.23 | 14,800 | — | — |
| 2017-06-05 | $23.05 | $24.80 | 23,900 | — | — |
| 2017-06-02 | $23.35 | $25.12 | 21,600 | — | — |
| 2017-06-01 | $23.30 | $25.06 | 12,200 | — | — |
| 2017-05-31 | $23.05 | $24.80 | 18,700 | — | — |
| 2017-05-30 | $23.20 | $24.96 | 28,600 | — | — |
| 2017-05-26 | $23.15 | $24.90 | 7,800 | — | — |
| 2017-05-25 | $23.50 | $25.28 | 15,100 | — | — |
| 2017-05-24 | $23.25 | $25.01 | 5,000 | — | — |
| 2017-05-23 | $22.90 | $24.63 | 17,000 | — | — |
| 2017-05-22 | $22.90 | $24.63 | 5,400 | — | — |
| 2017-05-19 | $22.90 | $24.63 | 21,900 | — | — |
| 2017-05-18 | $22.35 | $24.04 | 21,100 | — | — |
| 2017-05-17 | $22.45 | $24.15 | 37,300 | — | — |
| 2017-05-16 | $23.10 | $24.85 | 150,300 | — | — |
| 2017-05-15 | $23.25 | $25.01 | 43,800 | — | — |
| 2017-05-12 | $23.30 | $25.06 | 26,800 | — | — |
| 2017-05-11 | $23.25 | $25.01 | 85,400 | — | — |
| 2017-05-10 | $24.60 | $26.46 | 23,400 | — | — |
| 2017-05-09 | $24.50 | $26.36 | 16,400 | — | — |
| 2017-05-08 | $24.80 | $26.68 | 42,900 | — | — |
| 2017-05-05 | $25.20 | $27.11 | 26,400 | — | — |
| 2017-05-04 | $25.00 | $26.89 | 11,300 | — | — |
| 2017-05-03 | $25.25 | $27.16 | 66,900 | — | — |
| 2017-05-02 | $25.68 | $27.62 | 12,700 | — | — |
| 2017-05-01 | $25.65 | $27.59 | 26,800 | — | — |
| 2017-04-28 | $25.60 | $27.54 | 6,800 | — | — |
| 2017-04-27 | $25.45 | $27.38 | 14,500 | — | — |
| 2017-04-26 | $25.65 | $27.59 | 14,800 | — | — |
| 2017-04-25 | $25.55 | $27.48 | 14,300 | — | — |
| 2017-04-24 | $25.20 | $27.11 | 19,000 | — | — |
| 2017-04-21 | $24.85 | $26.73 | 20,300 | — | — |
| 2017-04-20 | $25.20 | $27.11 | 18,100 | — | — |
| 2017-04-19 | $25.75 | $27.70 | 22,500 | — | — |
| 2017-04-18 | $26.35 | $28.35 | 35,500 | — | — |
| 2017-04-17 | $26.65 | $28.67 | 27,200 | — | — |
| 2017-04-13 | $26.20 | $28.18 | 8,700 | — | — |
| 2017-04-12 | $26.70 | $28.72 | 11,100 | — | — |
| 2017-04-11 | $26.80 | $28.83 | 9,000 | — | — |
| 2017-04-10 | $26.70 | $28.72 | 16,500 | — | — |
| 2017-04-07 | $26.40 | $28.40 | 8,800 | — | — |
| 2017-04-06 | $26.35 | $28.35 | 6,900 | — | — |
| 2017-04-05 | $26.35 | $28.35 | 37,200 | — | — |
| 2017-04-04 | $25.95 | $27.91 | 27,200 | — | — |
| 2017-04-03 | $25.65 | $27.59 | 11,800 | — | — |
| 2017-03-31 | $25.90 | $27.86 | 9,200 | — | — |
| 2017-03-30 | $26.00 | $27.97 | 14,300 | — | — |
| 2017-03-29 | $26.20 | $28.18 | 14,200 | — | — |
| 2017-03-28 | $25.90 | $27.76 | 23,600 | — | — |
| 2017-03-27 | $25.75 | $27.60 | 20,600 | — | — |
| 2017-03-24 | $25.85 | $27.71 | 15,900 | — | — |
| 2017-03-23 | $25.70 | $27.55 | 11,900 | — | — |
| 2017-03-22 | $25.40 | $27.23 | 21,000 | — | — |
| 2017-03-21 | $25.30 | $27.12 | 258,300 | — | — |
| 2017-03-20 | $25.25 | $27.06 | 13,000 | — | — |
| 2017-03-17 | $25.60 | $27.44 | 15,200 | — | — |
| 2017-03-16 | $25.55 | $27.39 | 18,300 | — | — |
| 2017-03-15 | $25.80 | $27.65 | 11,300 | — | — |
| 2017-03-14 | $25.45 | $27.28 | 8,800 | — | — |
| 2017-03-13 | $26.00 | $27.87 | 5,900 | — | — |
| 2017-03-10 | $25.80 | $27.65 | 7,600 | — | — |
| 2017-03-09 | $25.60 | $27.44 | 13,200 | — | — |
| 2017-03-08 | $25.50 | $27.33 | 14,800 | — | — |
| 2017-03-07 | $25.78 | $27.63 | 8,100 | — | — |
| 2017-03-06 | $26.05 | $27.92 | 29,000 | — | — |
| 2017-03-03 | $25.85 | $27.71 | 8,200 | — | — |
| 2017-03-02 | $25.80 | $27.65 | 7,600 | — | — |
| 2017-03-01 | $26.20 | $28.08 | 15,500 | — | — |
| 2017-02-28 | $25.85 | $27.71 | 27,000 | — | — |
| 2017-02-27 | $26.05 | $27.92 | 34,500 | — | — |
| 2017-02-24 | $26.60 | $28.51 | 92,600 | — | — |
| 2017-02-23 | $26.55 | $28.46 | 64,100 | — | — |
| 2017-02-22 | $26.90 | $28.83 | 5,800 | — | — |
| 2017-02-21 | $27.10 | $29.05 | 26,400 | — | — |
| 2017-02-17 | $27.50 | $29.48 | 8,900 | — | — |
| 2017-02-16 | $27.35 | $29.32 | 4,100 | — | — |
| 2017-02-15 | $27.40 | $29.37 | 27,300 | — | — |
| 2017-02-14 | $27.50 | $29.48 | 15,600 | — | — |
| 2017-02-13 | $27.55 | $29.53 | 13,200 | — | — |
| 2017-02-10 | $27.95 | $29.96 | 20,700 | — | — |
| 2017-02-09 | $27.30 | $29.26 | 6,800 | — | — |
| 2017-02-08 | $27.15 | $29.10 | 2,700 | — | — |
| 2017-02-07 | $27.20 | $29.15 | 7,300 | — | — |
| 2017-02-06 | $26.92 | $28.85 | 10,100 | — | — |
| 2017-02-03 | $27.05 | $28.99 | 11,600 | — | — |
| 2017-02-02 | $26.70 | $28.62 | 7,700 | — | — |
| 2017-02-01 | $26.95 | $28.89 | 20,600 | — | — |
| 2017-01-31 | $26.76 | $28.68 | 13,200 | — | — |
| 2017-01-30 | $26.90 | $28.83 | 27,600 | — | — |
| 2017-01-27 | $27.15 | $29.10 | 67,100 | — | — |
| 2017-01-26 | $27.10 | $29.05 | 23,000 | — | — |
| 2017-01-25 | $27.45 | $29.42 | 19,200 | — | — |
| 2017-01-24 | $25.90 | $27.76 | 14,600 | — | — |
| 2017-01-23 | $25.00 | $26.80 | 9,800 | — | — |
| 2017-01-20 | $24.80 | $26.58 | 6,700 | — | — |
| 2017-01-19 | $25.10 | $26.90 | 6,100 | — | — |
| 2017-01-18 | $25.35 | $27.17 | 70,400 | — | — |
| 2017-01-17 | $25.90 | $27.76 | 5,300 | — | — |
| 2017-01-13 | $26.20 | $28.08 | 8,200 | — | — |
| 2017-01-12 | $26.05 | $27.92 | 7,600 | — | — |
| 2017-01-11 | $26.10 | $27.98 | 23,300 | — | — |
| 2017-01-10 | $25.70 | $27.55 | 17,500 | — | — |
| 2017-01-09 | $25.65 | $27.49 | 19,400 | — | — |
| 2017-01-06 | $25.60 | $27.44 | 11,500 | — | — |
| 2017-01-05 | $25.75 | $27.60 | 6,200 | — | — |
| 2017-01-04 | $25.75 | $27.60 | 4,600 | — | — |
| 2017-01-03 | $25.45 | $27.28 | 13,700 | — | — |