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
- 1999-04-08 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 | $27.10 | $27.10 | 662,400 | — | — |
| 2017-12-28 | $27.40 | $27.40 | 703,600 | — | — |
| 2017-12-27 | $27.19 | $27.19 | 577,600 | — | — |
| 2017-12-26 | $26.71 | $26.71 | 475,200 | — | — |
| 2017-12-22 | $26.75 | $26.75 | 443,200 | — | — |
| 2017-12-21 | $27.28 | $27.28 | 787,600 | — | — |
| 2017-12-20 | $27.10 | $27.10 | 604,800 | — | — |
| 2017-12-19 | $26.53 | $26.53 | 695,200 | — | — |
| 2017-12-18 | $27.36 | $27.35 | 690,400 | — | — |
| 2017-12-15 | $27.07 | $27.07 | 1,979,600 | — | — |
| 2017-12-14 | $26.83 | $26.83 | 632,400 | — | — |
| 2017-12-13 | $27.17 | $27.17 | 809,600 | — | — |
| 2017-12-12 | $27.16 | $27.16 | 708,400 | — | — |
| 2017-12-11 | $27.29 | $27.29 | 1,006,800 | — | — |
| 2017-12-08 | $28.10 | $28.10 | 1,206,400 | — | — |
| 2017-12-07 | $27.93 | $27.93 | 949,600 | — | — |
| 2017-12-06 | $27.68 | $27.68 | 492,400 | — | — |
| 2017-12-05 | $27.44 | $27.44 | 831,600 | — | — |
| 2017-12-04 | $27.75 | $27.75 | 1,086,400 | — | — |
| 2017-12-01 | $28.30 | $28.30 | 1,055,200 | — | — |
| 2017-11-30 | $29.44 | $29.44 | 728,000 | — | — |
| 2017-11-29 | $29.23 | $29.23 | 580,400 | — | — |
| 2017-11-28 | $28.93 | $28.93 | 784,000 | — | — |
| 2017-11-27 | $28.14 | $28.14 | 553,600 | — | — |
| 2017-11-24 | $28.08 | $28.08 | 300,400 | — | — |
| 2017-11-22 | $27.89 | $27.89 | 453,200 | — | — |
| 2017-11-21 | $28.00 | $28.00 | 689,600 | — | — |
| 2017-11-20 | $27.50 | $27.50 | 733,200 | — | — |
| 2017-11-17 | $27.00 | $27.00 | 695,200 | — | — |
| 2017-11-16 | $26.92 | $26.92 | 728,000 | — | — |
| 2017-11-15 | $26.53 | $26.53 | 923,600 | — | — |
| 2017-11-14 | $26.58 | $26.58 | 458,400 | — | — |
| 2017-11-13 | $26.38 | $26.38 | 717,600 | — | — |
| 2017-11-10 | $25.70 | $25.70 | 896,000 | — | — |
| 2017-11-09 | $25.62 | $25.62 | 968,400 | — | — |
| 2017-11-08 | $26.13 | $26.13 | 969,200 | — | — |
| 2017-11-07 | $25.86 | $25.86 | 1,142,800 | — | — |
| 2017-11-06 | $26.57 | $26.57 | 824,400 | — | — |
| 2017-11-03 | $26.11 | $26.11 | 1,386,400 | — | — |
| 2017-11-02 | $26.84 | $26.84 | 1,140,000 | — | — |
| 2017-11-01 | $26.84 | $26.84 | 2,350,000 | — | — |
| 2017-10-31 | $27.36 | $27.36 | 5,423,200 | — | — |
| 2017-10-30 | $21.78 | $21.78 | 605,600 | — | — |
| 2017-10-27 | $22.29 | $22.29 | 516,000 | — | — |
| 2017-10-26 | $22.18 | $22.18 | 651,600 | — | — |
| 2017-10-25 | $21.97 | $21.97 | 1,037,200 | — | — |
| 2017-10-24 | $22.81 | $22.81 | 968,000 | — | — |
| 2017-10-23 | $22.40 | $22.40 | 902,000 | — | — |
| 2017-10-20 | $22.24 | $22.24 | 861,200 | — | — |
| 2017-10-19 | $21.78 | $21.78 | 518,000 | — | — |
| 2017-10-18 | $21.70 | $21.70 | 509,600 | — | — |
| 2017-10-17 | $21.78 | $21.78 | 714,800 | — | — |
| 2017-10-16 | $21.66 | $21.66 | 742,800 | — | — |
| 2017-10-13 | $21.65 | $21.65 | 1,589,200 | — | — |
| 2017-10-12 | $21.83 | $21.83 | 862,800 | — | — |
| 2017-10-11 | $21.31 | $21.31 | 1,090,000 | — | — |
| 2017-10-10 | $21.28 | $21.28 | 1,420,800 | — | — |
| 2017-10-09 | $21.67 | $21.67 | 513,200 | — | — |
| 2017-10-06 | $21.80 | $21.80 | 619,200 | — | — |
| 2017-10-05 | $21.75 | $21.75 | 1,208,800 | — | — |
| 2017-10-04 | $22.13 | $22.13 | 709,600 | — | — |
| 2017-10-03 | $22.04 | $22.04 | 1,290,400 | — | — |
| 2017-10-02 | $21.86 | $21.86 | 1,791,600 | — | — |
| 2017-09-29 | $22.52 | $22.52 | 1,403,200 | — | — |
| 2017-09-28 | $22.31 | $22.31 | 838,400 | — | — |
| 2017-09-27 | $22.03 | $22.03 | 920,400 | — | — |
| 2017-09-26 | $21.37 | $21.37 | 902,000 | — | — |
| 2017-09-25 | $21.06 | $21.06 | 850,800 | — | — |
| 2017-09-22 | $20.70 | $20.70 | 642,000 | — | — |
| 2017-09-21 | $20.18 | $20.18 | 554,800 | — | — |
| 2017-09-20 | $20.07 | $20.07 | 912,000 | — | — |
| 2017-09-19 | $20.09 | $20.09 | 569,200 | — | — |
| 2017-09-18 | $20.02 | $20.02 | 839,600 | — | — |
| 2017-09-15 | $20.25 | $20.25 | 1,451,600 | — | — |
| 2017-09-14 | $20.30 | $20.30 | 910,400 | — | — |
| 2017-09-13 | $20.41 | $20.41 | 2,610,800 | — | — |
| 2017-09-12 | $19.97 | $19.97 | 1,356,400 | — | — |
| 2017-09-11 | $19.73 | $19.73 | 706,000 | — | — |
| 2017-09-08 | $20.10 | $20.10 | 1,131,200 | — | — |
| 2017-09-07 | $19.83 | $19.83 | 1,489,600 | — | — |
| 2017-09-06 | $19.15 | $19.15 | 654,400 | — | — |
| 2017-09-05 | $18.95 | $18.95 | 535,600 | — | — |
| 2017-09-01 | $19.12 | $19.12 | 368,800 | — | — |
| 2017-08-31 | $19.00 | $19.00 | 684,400 | — | — |
| 2017-08-30 | $19.28 | $19.28 | 606,000 | — | — |
| 2017-08-29 | $18.89 | $18.89 | 740,800 | — | — |
| 2017-08-28 | $18.69 | $18.69 | 715,200 | — | — |
| 2017-08-25 | $18.26 | $18.26 | 636,400 | — | — |
| 2017-08-24 | $18.00 | $18.00 | 520,400 | — | — |
| 2017-08-23 | $18.16 | $18.16 | 493,200 | — | — |
| 2017-08-22 | $18.58 | $18.58 | 814,400 | — | — |
| 2017-08-21 | $18.23 | $18.23 | 593,200 | — | — |
| 2017-08-18 | $18.38 | $18.38 | 838,000 | — | — |
| 2017-08-17 | $18.44 | $18.44 | 1,198,800 | — | — |
| 2017-08-16 | $18.77 | $18.77 | 1,200,400 | — | — |
| 2017-08-15 | $18.94 | $18.94 | 822,000 | — | — |
| 2017-08-14 | $19.13 | $19.13 | 896,400 | — | — |
| 2017-08-11 | $18.99 | $18.99 | 1,263,600 | — | — |
| 2017-08-10 | $18.96 | $18.96 | 1,651,200 | — | — |
| 2017-08-09 | $19.62 | $19.62 | 768,000 | — | — |
| 2017-08-08 | $19.77 | $19.77 | 819,600 | — | — |
| 2017-08-07 | $19.78 | $19.78 | 824,400 | — | — |
| 2017-08-04 | $19.92 | $19.92 | 1,251,600 | — | — |
| 2017-08-03 | $19.44 | $19.44 | 1,177,600 | — | — |
| 2017-08-02 | $18.89 | $18.89 | 1,548,400 | — | — |
| 2017-08-01 | $19.34 | $19.34 | 3,676,800 | — | — |
| 2017-07-31 | $18.80 | $18.80 | 1,600,400 | — | — |
| 2017-07-28 | $18.70 | $18.70 | 1,372,400 | — | — |
| 2017-07-27 | $19.02 | $19.02 | 872,000 | — | — |
| 2017-07-26 | $18.94 | $18.94 | 791,600 | — | — |
| 2017-07-25 | $19.00 | $19.00 | 994,800 | — | — |
| 2017-07-24 | $18.38 | $18.38 | 1,417,600 | — | — |
| 2017-07-21 | $18.30 | $18.30 | 1,380,400 | — | — |
| 2017-07-20 | $18.00 | $18.00 | 610,800 | — | — |
| 2017-07-19 | $17.90 | $17.90 | 794,400 | — | — |
| 2017-07-18 | $17.58 | $17.58 | 568,800 | — | — |
| 2017-07-17 | $17.59 | $17.59 | 523,600 | — | — |
| 2017-07-14 | $17.55 | $17.55 | 546,400 | — | — |
| 2017-07-13 | $17.51 | $17.51 | 603,200 | — | — |
| 2017-07-12 | $17.34 | $17.34 | 715,200 | — | — |
| 2017-07-11 | $17.09 | $17.09 | 463,600 | — | — |
| 2017-07-10 | $17.14 | $17.14 | 370,400 | — | — |
| 2017-07-07 | $17.09 | $17.09 | 327,600 | — | — |
| 2017-07-06 | $16.91 | $16.91 | 451,200 | — | — |
| 2017-07-05 | $17.11 | $17.11 | 345,600 | — | — |
| 2017-07-03 | $17.20 | $17.20 | 265,600 | — | — |
| 2017-06-30 | $16.92 | $16.92 | 470,400 | — | — |
| 2017-06-29 | $16.89 | $16.89 | 398,800 | — | — |
| 2017-06-28 | $17.14 | $17.14 | 429,600 | — | — |
| 2017-06-27 | $16.85 | $16.85 | 481,600 | — | — |
| 2017-06-26 | $17.26 | $17.26 | 556,400 | — | — |
| 2017-06-23 | $17.21 | $17.21 | 771,200 | — | — |
| 2017-06-22 | $16.97 | $16.97 | 485,200 | — | — |
| 2017-06-21 | $17.06 | $17.06 | 657,200 | — | — |
| 2017-06-20 | $17.06 | $17.06 | 521,600 | — | — |
| 2017-06-19 | $17.05 | $17.05 | 326,000 | — | — |
| 2017-06-16 | $16.91 | $16.91 | 833,200 | — | — |
| 2017-06-15 | $16.95 | $16.95 | 884,800 | — | — |
| 2017-06-14 | $16.72 | $16.72 | 432,800 | — | — |
| 2017-06-13 | $16.77 | $16.77 | 644,800 | — | — |
| 2017-06-12 | $16.46 | $16.46 | 1,015,600 | — | — |
| 2017-06-09 | $16.37 | $16.37 | 1,123,600 | — | — |
| 2017-06-08 | $16.31 | $16.31 | 1,308,400 | — | — |
| 2017-06-07 | $16.36 | $16.36 | 1,200,400 | — | — |
| 2017-06-06 | $16.86 | $16.86 | 844,800 | — | — |
| 2017-06-05 | $16.94 | $16.94 | 729,200 | — | — |
| 2017-06-02 | $16.97 | $16.97 | 1,176,000 | — | — |
| 2017-06-01 | $16.64 | $16.64 | 1,128,400 | — | — |
| 2017-05-31 | $16.07 | $16.07 | 1,854,000 | — | — |
| 2017-05-30 | $15.80 | $15.80 | 939,600 | — | — |
| 2017-05-26 | $15.68 | $15.68 | 613,200 | — | — |
| 2017-05-25 | $15.78 | $15.78 | 646,000 | — | — |
| 2017-05-24 | $15.84 | $15.84 | 463,600 | — | — |
| 2017-05-23 | $15.99 | $15.99 | 417,200 | — | — |
| 2017-05-22 | $16.00 | $15.99 | 497,200 | — | — |
| 2017-05-19 | $15.87 | $15.87 | 462,400 | — | — |
| 2017-05-18 | $15.94 | $15.94 | 691,600 | — | — |
| 2017-05-17 | $15.86 | $15.86 | 841,600 | — | — |
| 2017-05-16 | $16.33 | $16.33 | 1,035,200 | — | — |
| 2017-05-15 | $16.40 | $16.40 | 810,000 | — | — |
| 2017-05-12 | $16.14 | $16.14 | 786,400 | — | — |
| 2017-05-11 | $16.23 | $16.23 | 842,400 | — | — |
| 2017-05-10 | $16.36 | $16.36 | 1,154,400 | — | — |
| 2017-05-09 | $16.43 | $16.43 | 1,145,200 | — | — |
| 2017-05-08 | $16.39 | $16.39 | 2,989,600 | — | — |
| 2017-05-05 | $17.03 | $17.03 | 4,454,800 | — | — |
| 2017-05-04 | $18.78 | $18.78 | 1,047,600 | — | — |
| 2017-05-03 | $18.41 | $18.41 | 801,600 | — | — |
| 2017-05-02 | $18.44 | $18.44 | 668,800 | — | — |
| 2017-05-01 | $18.88 | $18.88 | 738,000 | — | — |
| 2017-04-28 | $18.30 | $18.30 | 999,600 | — | — |
| 2017-04-27 | $18.70 | $18.70 | 1,053,200 | — | — |
| 2017-04-26 | $18.38 | $18.38 | 669,200 | — | — |
| 2017-04-25 | $18.08 | $18.08 | 703,200 | — | — |
| 2017-04-24 | $17.62 | $17.62 | 578,800 | — | — |
| 2017-04-21 | $17.47 | $17.47 | 600,000 | — | — |
| 2017-04-20 | $17.47 | $17.47 | 672,800 | — | — |
| 2017-04-19 | $17.19 | $17.19 | 881,600 | — | — |
| 2017-04-18 | $16.86 | $16.86 | 446,000 | — | — |
| 2017-04-17 | $16.96 | $16.96 | 451,600 | — | — |
| 2017-04-13 | $16.64 | $16.64 | 860,400 | — | — |
| 2017-04-12 | $16.73 | $16.73 | 603,600 | — | — |
| 2017-04-11 | $17.01 | $17.01 | 495,200 | — | — |
| 2017-04-10 | $16.73 | $16.73 | 454,000 | — | — |
| 2017-04-07 | $16.75 | $16.75 | 507,600 | — | — |
| 2017-04-06 | $16.81 | $16.81 | 400,400 | — | — |
| 2017-04-05 | $16.66 | $16.66 | 460,000 | — | — |
| 2017-04-04 | $16.84 | $16.84 | 522,800 | — | — |
| 2017-04-03 | $16.84 | $16.84 | 928,000 | — | — |
| 2017-03-31 | $17.35 | $17.35 | 689,600 | — | — |
| 2017-03-30 | $17.20 | $17.20 | 728,000 | — | — |
| 2017-03-29 | $17.15 | $17.15 | 830,800 | — | — |
| 2017-03-28 | $17.48 | $17.48 | 728,800 | — | — |
| 2017-03-27 | $17.47 | $17.47 | 799,200 | — | — |
| 2017-03-24 | $17.55 | $17.55 | 589,200 | — | — |
| 2017-03-23 | $17.38 | $17.38 | 712,800 | — | — |
| 2017-03-22 | $17.10 | $17.10 | 782,000 | — | — |
| 2017-03-21 | $17.34 | $17.34 | 749,600 | — | — |
| 2017-03-20 | $17.93 | $17.93 | 705,200 | — | — |
| 2017-03-17 | $18.18 | $18.18 | 1,359,600 | — | — |
| 2017-03-16 | $18.22 | $18.22 | 757,200 | — | — |
| 2017-03-15 | $17.97 | $17.97 | 716,400 | — | — |
| 2017-03-14 | $17.67 | $17.67 | 1,354,400 | — | — |
| 2017-03-13 | $17.97 | $17.97 | 838,800 | — | — |
| 2017-03-10 | $17.70 | $17.70 | 713,200 | — | — |
| 2017-03-09 | $17.22 | $17.22 | 928,400 | — | — |
| 2017-03-08 | $17.32 | $17.32 | 938,800 | — | — |
| 2017-03-07 | $17.25 | $17.25 | 969,200 | — | — |
| 2017-03-06 | $17.12 | $17.12 | 984,000 | — | — |
| 2017-03-03 | $17.26 | $17.26 | 806,000 | — | — |
| 2017-03-02 | $17.46 | $17.46 | 1,170,000 | — | — |
| 2017-03-01 | $17.56 | $17.56 | 2,139,600 | — | — |
| 2017-02-28 | $17.00 | $17.00 | 2,211,600 | — | — |
| 2017-02-27 | $17.07 | $17.07 | 1,718,000 | — | — |
| 2017-02-24 | $16.58 | $16.58 | 1,413,200 | — | — |
| 2017-02-23 | $16.63 | $16.63 | 2,078,400 | — | — |
| 2017-02-22 | $16.45 | $16.45 | 3,992,000 | — | — |
| 2017-02-21 | $17.79 | $17.79 | 2,966,400 | — | — |
| 2017-02-17 | $17.45 | $17.45 | 2,148,400 | — | — |
| 2017-02-16 | $17.64 | $17.64 | 713,600 | — | — |
| 2017-02-15 | $17.52 | $17.52 | 746,400 | — | — |
| 2017-02-14 | $17.15 | $17.15 | 567,200 | — | — |
| 2017-02-13 | $17.22 | $17.22 | 496,000 | — | — |
| 2017-02-10 | $17.17 | $17.17 | 994,000 | — | — |
| 2017-02-09 | $17.02 | $17.02 | 860,800 | — | — |
| 2017-02-08 | $16.81 | $16.81 | 824,000 | — | — |
| 2017-02-07 | $16.75 | $16.75 | 731,600 | — | — |
| 2017-02-06 | $16.98 | $16.98 | 524,000 | — | — |
| 2017-02-03 | $17.14 | $17.14 | 625,200 | — | — |
| 2017-02-02 | $16.60 | $16.60 | 689,200 | — | — |
| 2017-02-01 | $16.92 | $16.92 | 677,200 | — | — |
| 2017-01-31 | $16.93 | $16.93 | 524,000 | — | — |
| 2017-01-30 | $16.84 | $16.84 | 857,600 | — | — |
| 2017-01-27 | $17.04 | $17.04 | 488,400 | — | — |
| 2017-01-26 | $17.08 | $17.08 | 623,600 | — | — |
| 2017-01-25 | $17.49 | $17.49 | 1,004,000 | — | — |
| 2017-01-24 | $17.57 | $17.57 | 848,800 | — | — |
| 2017-01-23 | $17.04 | $17.04 | 616,000 | — | — |
| 2017-01-20 | $16.93 | $16.93 | 540,000 | — | — |
| 2017-01-19 | $16.93 | $16.93 | 567,600 | — | — |
| 2017-01-18 | $17.33 | $17.33 | 885,600 | — | — |
| 2017-01-17 | $17.12 | $17.12 | 625,600 | — | — |
| 2017-01-13 | $17.45 | $17.45 | 816,000 | — | — |
| 2017-01-12 | $17.15 | $17.15 | 571,600 | — | — |
| 2017-01-11 | $17.32 | $17.32 | 946,400 | — | — |
| 2017-01-10 | $17.18 | $17.18 | 822,000 | — | — |
| 2017-01-09 | $16.83 | $16.83 | 892,000 | — | — |
| 2017-01-06 | $16.73 | $16.73 | 714,000 | — | — |
| 2017-01-05 | $16.78 | $16.78 | 1,378,000 | — | — |
| 2017-01-04 | $17.32 | $17.32 | 2,496,000 | — | — |
| 2017-01-03 | $16.78 | $16.78 | 1,842,400 | — | — |