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
- 1994-04-04 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 | $27.50 | $27.50 | 163,100 | — | — |
| 2017-12-28 | $27.75 | $27.75 | 170,100 | — | — |
| 2017-12-27 | $27.65 | $27.65 | 129,700 | — | — |
| 2017-12-26 | $28.05 | $28.05 | 131,700 | — | — |
| 2017-12-22 | $28.15 | $28.15 | 91,700 | — | — |
| 2017-12-21 | $28.80 | $28.80 | 123,100 | — | — |
| 2017-12-20 | $28.60 | $28.60 | 130,100 | — | — |
| 2017-12-19 | $28.45 | $28.45 | 243,100 | — | — |
| 2017-12-18 | $28.85 | $28.85 | 198,300 | — | — |
| 2017-12-15 | $28.65 | $28.65 | 698,500 | — | — |
| 2017-12-14 | $27.90 | $27.90 | 333,200 | — | — |
| 2017-12-13 | $27.60 | $27.60 | 242,700 | — | — |
| 2017-12-12 | $27.65 | $27.65 | 312,500 | — | — |
| 2017-12-11 | $27.90 | $27.90 | 210,700 | — | — |
| 2017-12-08 | $27.80 | $27.80 | 300,800 | — | — |
| 2017-12-07 | $27.35 | $27.35 | 225,800 | — | — |
| 2017-12-06 | $27.30 | $27.30 | 153,200 | — | — |
| 2017-12-05 | $27.20 | $27.20 | 290,900 | — | — |
| 2017-12-04 | $27.80 | $27.80 | 170,900 | — | — |
| 2017-12-01 | $28.20 | $28.20 | 199,600 | — | — |
| 2017-11-30 | $28.45 | $28.45 | 447,800 | — | — |
| 2017-11-29 | $29.05 | $29.05 | 171,500 | — | — |
| 2017-11-28 | $28.85 | $28.85 | 303,500 | — | — |
| 2017-11-27 | $28.55 | $28.55 | 141,600 | — | — |
| 2017-11-24 | $28.65 | $28.65 | 108,700 | — | — |
| 2017-11-22 | $28.45 | $28.45 | 192,300 | — | — |
| 2017-11-21 | $29.30 | $29.30 | 341,300 | — | — |
| 2017-11-20 | $28.75 | $28.75 | 196,700 | — | — |
| 2017-11-17 | $28.40 | $28.40 | 246,000 | — | — |
| 2017-11-16 | $28.10 | $28.10 | 270,100 | — | — |
| 2017-11-15 | $27.50 | $27.50 | 563,600 | — | — |
| 2017-11-14 | $28.00 | $28.00 | 499,600 | — | — |
| 2017-11-13 | $28.40 | $28.40 | 597,100 | — | — |
| 2017-11-10 | $28.30 | $28.30 | 277,100 | — | — |
| 2017-11-09 | $28.35 | $28.35 | 436,800 | — | — |
| 2017-11-08 | $27.90 | $27.90 | 308,400 | — | — |
| 2017-11-07 | $27.30 | $27.30 | 330,900 | — | — |
| 2017-11-06 | $27.45 | $27.45 | 356,000 | — | — |
| 2017-11-03 | $26.85 | $26.85 | 306,000 | — | — |
| 2017-11-02 | $26.50 | $26.50 | 456,800 | — | — |
| 2017-11-01 | $26.05 | $26.05 | 391,900 | — | — |
| 2017-10-31 | $27.10 | $27.10 | 789,300 | — | — |
| 2017-10-30 | $23.75 | $23.75 | 228,900 | — | — |
| 2017-10-27 | $24.45 | $24.45 | 182,200 | — | — |
| 2017-10-26 | $24.30 | $24.30 | 177,000 | — | — |
| 2017-10-25 | $24.05 | $24.05 | 119,400 | — | — |
| 2017-10-24 | $23.85 | $23.85 | 140,600 | — | — |
| 2017-10-23 | $23.75 | $23.75 | 279,700 | — | — |
| 2017-10-20 | $23.90 | $23.90 | 165,400 | — | — |
| 2017-10-19 | $23.30 | $23.30 | 156,600 | — | — |
| 2017-10-18 | $23.45 | $23.45 | 134,000 | — | — |
| 2017-10-17 | $23.25 | $23.25 | 132,100 | — | — |
| 2017-10-16 | $23.35 | $23.35 | 213,800 | — | — |
| 2017-10-13 | $23.65 | $23.65 | 184,400 | — | — |
| 2017-10-12 | $23.75 | $23.75 | 271,300 | — | — |
| 2017-10-11 | $23.65 | $23.65 | 345,400 | — | — |
| 2017-10-10 | $23.45 | $23.45 | 274,400 | — | — |
| 2017-10-09 | $23.40 | $23.40 | 367,700 | — | — |
| 2017-10-06 | $23.00 | $23.00 | 255,600 | — | — |
| 2017-10-05 | $23.20 | $23.20 | 245,600 | — | — |
| 2017-10-04 | $23.45 | $23.45 | 266,300 | — | — |
| 2017-10-03 | $23.20 | $23.20 | 225,800 | — | — |
| 2017-10-02 | $23.10 | $23.10 | 285,000 | — | — |
| 2017-09-29 | $22.45 | $22.45 | 272,000 | — | — |
| 2017-09-28 | $22.35 | $22.35 | 268,600 | — | — |
| 2017-09-27 | $22.45 | $22.45 | 470,700 | — | — |
| 2017-09-26 | $21.85 | $21.85 | 163,700 | — | — |
| 2017-09-25 | $21.65 | $21.65 | 183,000 | — | — |
| 2017-09-22 | $21.50 | $21.50 | 167,100 | — | — |
| 2017-09-21 | $21.40 | $21.40 | 123,600 | — | — |
| 2017-09-20 | $21.35 | $21.35 | 165,100 | — | — |
| 2017-09-19 | $20.95 | $20.95 | 305,800 | — | — |
| 2017-09-18 | $21.40 | $21.40 | 242,200 | — | — |
| 2017-09-15 | $20.90 | $20.90 | 794,300 | — | — |
| 2017-09-14 | $20.85 | $20.85 | 299,200 | — | — |
| 2017-09-13 | $21.45 | $21.45 | 420,200 | — | — |
| 2017-09-12 | $21.55 | $21.55 | 166,400 | — | — |
| 2017-09-11 | $21.15 | $21.15 | 224,400 | — | — |
| 2017-09-08 | $20.90 | $20.90 | 355,700 | — | — |
| 2017-09-07 | $20.35 | $20.35 | 236,000 | — | — |
| 2017-09-06 | $20.30 | $20.30 | 185,500 | — | — |
| 2017-09-05 | $20.20 | $20.20 | 238,600 | — | — |
| 2017-09-01 | $20.55 | $20.55 | 216,200 | — | — |
| 2017-08-31 | $20.45 | $20.45 | 296,800 | — | — |
| 2017-08-30 | $20.10 | $20.10 | 257,800 | — | — |
| 2017-08-29 | $19.95 | $19.95 | 213,700 | — | — |
| 2017-08-28 | $20.00 | $20.00 | 346,400 | — | — |
| 2017-08-25 | $20.00 | $20.00 | 179,100 | — | — |
| 2017-08-24 | $19.80 | $19.80 | 177,000 | — | — |
| 2017-08-23 | $19.80 | $19.80 | 364,300 | — | — |
| 2017-08-22 | $19.75 | $19.75 | 293,700 | — | — |
| 2017-08-21 | $19.55 | $19.55 | 277,300 | — | — |
| 2017-08-18 | $19.80 | $19.80 | 354,800 | — | — |
| 2017-08-17 | $19.75 | $19.75 | 276,000 | — | — |
| 2017-08-16 | $20.00 | $20.00 | 288,800 | — | — |
| 2017-08-15 | $19.80 | $19.80 | 271,400 | — | — |
| 2017-08-14 | $20.25 | $20.25 | 267,900 | — | — |
| 2017-08-11 | $19.85 | $19.85 | 405,200 | — | — |
| 2017-08-10 | $20.05 | $20.05 | 399,200 | — | — |
| 2017-08-09 | $20.75 | $20.75 | 345,000 | — | — |
| 2017-08-08 | $21.00 | $21.00 | 251,800 | — | — |
| 2017-08-07 | $21.30 | $21.30 | 272,200 | — | — |
| 2017-08-04 | $21.55 | $21.55 | 444,000 | — | — |
| 2017-08-03 | $21.85 | $21.85 | 346,300 | — | — |
| 2017-08-02 | $21.80 | $21.80 | 391,000 | — | — |
| 2017-08-01 | $22.20 | $22.20 | 1,145,200 | — | — |
| 2017-07-31 | $25.55 | $25.55 | 453,600 | — | — |
| 2017-07-28 | $25.35 | $25.35 | 350,800 | — | — |
| 2017-07-27 | $25.80 | $25.80 | 239,600 | — | — |
| 2017-07-26 | $26.10 | $26.10 | 139,600 | — | — |
| 2017-07-25 | $26.80 | $26.80 | 181,300 | — | — |
| 2017-07-24 | $26.70 | $26.70 | 243,600 | — | — |
| 2017-07-21 | $26.75 | $26.75 | 193,300 | — | — |
| 2017-07-20 | $27.05 | $27.05 | 97,300 | — | — |
| 2017-07-19 | $27.05 | $27.05 | 192,500 | — | — |
| 2017-07-18 | $26.75 | $26.75 | 178,300 | — | — |
| 2017-07-17 | $27.15 | $27.15 | 187,400 | — | — |
| 2017-07-14 | $26.60 | $26.60 | 116,300 | — | — |
| 2017-07-13 | $26.55 | $26.55 | 191,000 | — | — |
| 2017-07-12 | $26.45 | $26.45 | 130,500 | — | — |
| 2017-07-11 | $26.30 | $26.30 | 254,200 | — | — |
| 2017-07-10 | $26.40 | $26.40 | 134,500 | — | — |
| 2017-07-07 | $26.95 | $26.95 | 213,500 | — | — |
| 2017-07-06 | $26.20 | $26.20 | 181,100 | — | — |
| 2017-07-05 | $26.70 | $26.70 | 243,300 | — | — |
| 2017-07-03 | $26.45 | $26.45 | 66,000 | — | — |
| 2017-06-30 | $26.50 | $26.50 | 395,100 | — | — |
| 2017-06-29 | $26.25 | $26.25 | 329,700 | — | — |
| 2017-06-28 | $26.75 | $26.75 | 232,700 | — | — |
| 2017-06-27 | $25.95 | $25.95 | 172,100 | — | — |
| 2017-06-26 | $26.40 | $26.40 | 199,300 | — | — |
| 2017-06-23 | $26.65 | $26.65 | 359,000 | — | — |
| 2017-06-22 | $26.20 | $26.20 | 97,600 | — | — |
| 2017-06-21 | $26.70 | $26.70 | 188,100 | — | — |
| 2017-06-20 | $26.75 | $26.75 | 208,800 | — | — |
| 2017-06-19 | $26.95 | $26.95 | 310,200 | — | — |
| 2017-06-16 | $26.10 | $26.10 | 510,100 | — | — |
| 2017-06-15 | $26.55 | $26.55 | 157,400 | — | — |
| 2017-06-14 | $26.65 | $26.65 | 200,000 | — | — |
| 2017-06-13 | $26.55 | $26.55 | 219,700 | — | — |
| 2017-06-12 | $26.95 | $26.95 | 395,500 | — | — |
| 2017-06-09 | $28.00 | $28.00 | 295,500 | — | — |
| 2017-06-08 | $27.90 | $27.90 | 458,900 | — | — |
| 2017-06-07 | $27.35 | $27.35 | 256,300 | — | — |
| 2017-06-06 | $27.00 | $27.00 | 243,500 | — | — |
| 2017-06-05 | $27.35 | $27.35 | 271,000 | — | — |
| 2017-06-02 | $28.30 | $28.30 | 332,400 | — | — |
| 2017-06-01 | $27.85 | $27.85 | 372,500 | — | — |
| 2017-05-31 | $26.85 | $26.85 | 362,200 | — | — |
| 2017-05-30 | $26.60 | $26.60 | 359,000 | — | — |
| 2017-05-26 | $26.60 | $26.60 | 253,200 | — | — |
| 2017-05-25 | $26.60 | $26.60 | 364,900 | — | — |
| 2017-05-24 | $26.40 | $26.40 | 465,600 | — | — |
| 2017-05-23 | $26.30 | $26.30 | 224,000 | — | — |
| 2017-05-22 | $26.20 | $26.20 | 157,900 | — | — |
| 2017-05-19 | $26.10 | $26.10 | 212,400 | — | — |
| 2017-05-18 | $26.10 | $26.10 | 399,100 | — | — |
| 2017-05-17 | $25.60 | $25.60 | 229,100 | — | — |
| 2017-05-16 | $26.65 | $26.65 | 212,900 | — | — |
| 2017-05-15 | $26.60 | $26.60 | 166,200 | — | — |
| 2017-05-12 | $26.20 | $26.20 | 186,000 | — | — |
| 2017-05-11 | $26.85 | $26.85 | 173,800 | — | — |
| 2017-05-10 | $27.35 | $27.35 | 373,500 | — | — |
| 2017-05-09 | $27.35 | $27.35 | 403,800 | — | — |
| 2017-05-08 | $26.95 | $26.95 | 199,800 | — | — |
| 2017-05-05 | $27.00 | $27.00 | 207,900 | — | — |
| 2017-05-04 | $27.05 | $27.05 | 345,500 | — | — |
| 2017-05-03 | $27.05 | $27.05 | 381,600 | — | — |
| 2017-05-02 | $27.00 | $27.00 | 763,700 | — | — |
| 2017-05-01 | $27.40 | $27.40 | 353,800 | — | — |
| 2017-04-28 | $27.35 | $27.35 | 262,200 | — | — |
| 2017-04-27 | $27.80 | $27.80 | 324,400 | — | — |
| 2017-04-26 | $27.70 | $27.70 | 451,700 | — | — |
| 2017-04-25 | $27.15 | $27.15 | 307,800 | — | — |
| 2017-04-24 | $26.95 | $26.95 | 318,000 | — | — |
| 2017-04-21 | $26.70 | $26.70 | 369,000 | — | — |
| 2017-04-20 | $26.60 | $26.60 | 321,500 | — | — |
| 2017-04-19 | $26.85 | $26.85 | 386,100 | — | — |
| 2017-04-18 | $25.90 | $25.90 | 322,400 | — | — |
| 2017-04-17 | $25.65 | $25.65 | 307,100 | — | — |
| 2017-04-13 | $25.50 | $25.50 | 160,800 | — | — |
| 2017-04-12 | $25.85 | $25.85 | 283,200 | — | — |
| 2017-04-11 | $26.00 | $26.00 | 321,100 | — | — |
| 2017-04-10 | $25.95 | $25.95 | 273,700 | — | — |
| 2017-04-07 | $25.55 | $25.55 | 258,900 | — | — |
| 2017-04-06 | $26.40 | $26.40 | 282,200 | — | — |
| 2017-04-05 | $26.50 | $26.50 | 387,600 | — | — |
| 2017-04-04 | $26.10 | $26.10 | 468,500 | — | — |
| 2017-04-03 | $26.35 | $26.35 | 216,700 | — | — |
| 2017-03-31 | $27.35 | $27.35 | 322,600 | — | — |
| 2017-03-30 | $27.25 | $27.25 | 216,000 | — | — |
| 2017-03-29 | $27.10 | $27.10 | 194,100 | — | — |
| 2017-03-28 | $26.90 | $26.90 | 259,100 | — | — |
| 2017-03-27 | $26.80 | $26.80 | 245,300 | — | — |
| 2017-03-24 | $26.85 | $26.85 | 236,300 | — | — |
| 2017-03-23 | $27.05 | $27.05 | 251,800 | — | — |
| 2017-03-22 | $26.95 | $26.95 | 462,800 | — | — |
| 2017-03-21 | $27.25 | $27.25 | 496,800 | — | — |
| 2017-03-20 | $27.30 | $27.30 | 285,000 | — | — |
| 2017-03-17 | $27.65 | $27.65 | 631,600 | — | — |
| 2017-03-16 | $27.65 | $27.65 | 374,600 | — | — |
| 2017-03-15 | $26.80 | $26.80 | 316,700 | — | — |
| 2017-03-14 | $26.50 | $26.50 | 265,400 | — | — |
| 2017-03-13 | $26.45 | $26.45 | 232,800 | — | — |
| 2017-03-10 | $26.55 | $26.55 | 294,800 | — | — |
| 2017-03-09 | $26.35 | $26.35 | 208,900 | — | — |
| 2017-03-08 | $26.45 | $26.45 | 245,700 | — | — |
| 2017-03-07 | $26.30 | $26.30 | 208,100 | — | — |
| 2017-03-06 | $25.70 | $25.70 | 258,200 | — | — |
| 2017-03-03 | $25.60 | $25.60 | 261,800 | — | — |
| 2017-03-02 | $25.90 | $25.90 | 195,200 | — | — |
| 2017-03-01 | $26.60 | $26.60 | 248,700 | — | — |
| 2017-02-28 | $25.95 | $25.95 | 433,300 | — | — |
| 2017-02-27 | $25.70 | $25.70 | 398,300 | — | — |
| 2017-02-24 | $25.25 | $25.25 | 175,000 | — | — |
| 2017-02-23 | $25.75 | $25.75 | 313,200 | — | — |
| 2017-02-22 | $26.00 | $26.00 | 227,800 | — | — |
| 2017-02-21 | $26.00 | $26.00 | 277,300 | — | — |
| 2017-02-17 | $25.90 | $25.90 | 218,700 | — | — |
| 2017-02-16 | $25.65 | $25.65 | 176,700 | — | — |
| 2017-02-15 | $25.60 | $25.60 | 284,600 | — | — |
| 2017-02-14 | $25.00 | $25.00 | 267,600 | — | — |
| 2017-02-13 | $25.05 | $25.05 | 357,600 | — | — |
| 2017-02-10 | $25.20 | $25.20 | 393,900 | — | — |
| 2017-02-09 | $24.45 | $24.45 | 748,500 | — | — |
| 2017-02-08 | $23.85 | $23.85 | 467,900 | — | — |
| 2017-02-07 | $24.00 | $24.00 | 440,300 | — | — |
| 2017-02-06 | $24.25 | $24.25 | 221,800 | — | — |
| 2017-02-03 | $25.00 | $25.00 | 184,600 | — | — |
| 2017-02-02 | $24.60 | $24.60 | 197,000 | — | — |
| 2017-02-01 | $24.80 | $24.80 | 244,400 | — | — |
| 2017-01-31 | $24.75 | $24.75 | 641,800 | — | — |
| 2017-01-30 | $24.20 | $24.20 | 292,900 | — | — |
| 2017-01-27 | $24.60 | $24.60 | 360,200 | — | — |
| 2017-01-26 | $25.20 | $25.20 | 252,000 | — | — |
| 2017-01-25 | $25.40 | $25.40 | 319,600 | — | — |
| 2017-01-24 | $24.90 | $24.90 | 180,100 | — | — |
| 2017-01-23 | $24.65 | $24.65 | 231,600 | — | — |
| 2017-01-20 | $24.40 | $24.40 | 264,100 | — | — |
| 2017-01-19 | $24.25 | $24.25 | 184,000 | — | — |
| 2017-01-18 | $24.25 | $24.25 | 348,800 | — | — |
| 2017-01-17 | $24.05 | $24.05 | 258,600 | — | — |
| 2017-01-13 | $24.15 | $24.15 | 423,600 | — | — |
| 2017-01-12 | $23.90 | $23.90 | 256,400 | — | — |
| 2017-01-11 | $24.30 | $24.30 | 363,400 | — | — |
| 2017-01-10 | $24.10 | $24.10 | 409,800 | — | — |
| 2017-01-09 | $23.75 | $23.75 | 237,200 | — | — |
| 2017-01-06 | $23.85 | $23.85 | 315,200 | — | — |
| 2017-01-05 | $24.20 | $24.20 | 281,200 | — | — |
| 2017-01-04 | $25.30 | $25.30 | 234,300 | — | — |
| 2017-01-03 | $25.00 | $25.00 | 257,300 | — | — |