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
- 2002-03-21 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 | $28.14 | $31.90 | 323,400 | — | — |
| 2017-12-28 | $28.38 | $32.18 | 178,800 | — | — |
| 2017-12-27 | $28.15 | $31.92 | 370,900 | — | — |
| 2017-12-26 | $28.41 | $32.21 | 160,000 | — | — |
| 2017-12-22 | $28.52 | $32.34 | 161,300 | — | — |
| 2017-12-21 | $28.76 | $32.61 | 280,400 | — | — |
| 2017-12-20 | $28.37 | $32.17 | 246,800 | — | — |
| 2017-12-19 | $28.43 | $32.23 | 375,000 | — | — |
| 2017-12-18 | $28.80 | $32.65 | 257,400 | — | — |
| 2017-12-15 | $28.36 | $32.15 | 1,883,400 | — | — |
| 2017-12-14 | $27.33 | $30.99 | 399,500 | — | — |
| 2017-12-13 | $27.83 | $31.44 | 268,900 | — | — |
| 2017-12-12 | $27.91 | $31.53 | 505,900 | — | — |
| 2017-12-11 | $27.76 | $31.36 | 255,300 | — | — |
| 2017-12-08 | $28.11 | $31.76 | 474,800 | — | — |
| 2017-12-07 | $28.18 | $31.83 | 230,400 | — | — |
| 2017-12-06 | $28.20 | $31.86 | 219,400 | — | — |
| 2017-12-05 | $28.47 | $32.16 | 431,800 | — | — |
| 2017-12-04 | $29.03 | $32.80 | 272,200 | — | — |
| 2017-12-01 | $28.53 | $32.23 | 364,900 | — | — |
| 2017-11-30 | $28.74 | $32.47 | 586,900 | — | — |
| 2017-11-29 | $29.37 | $33.18 | 1,016,600 | — | — |
| 2017-11-28 | $28.26 | $31.93 | 442,000 | — | — |
| 2017-11-27 | $27.22 | $30.75 | 283,900 | — | — |
| 2017-11-24 | $27.12 | $30.64 | 142,200 | — | — |
| 2017-11-22 | $27.54 | $31.11 | 188,600 | — | — |
| 2017-11-21 | $27.56 | $31.13 | 684,400 | — | — |
| 2017-11-20 | $27.36 | $30.91 | 211,100 | — | — |
| 2017-11-17 | $26.99 | $30.49 | 623,600 | — | — |
| 2017-11-16 | $26.67 | $30.13 | 638,200 | — | — |
| 2017-11-15 | $26.30 | $29.71 | 367,700 | — | — |
| 2017-11-14 | $26.22 | $29.62 | 481,200 | — | — |
| 2017-11-13 | $26.38 | $29.80 | 646,000 | — | — |
| 2017-11-10 | $26.22 | $29.62 | 270,400 | — | — |
| 2017-11-09 | $26.03 | $29.41 | 299,900 | — | — |
| 2017-11-08 | $26.17 | $29.56 | 228,500 | — | — |
| 2017-11-07 | $26.37 | $29.79 | 307,300 | — | — |
| 2017-11-06 | $27.18 | $30.71 | 159,800 | — | — |
| 2017-11-03 | $27.29 | $30.83 | 267,200 | — | — |
| 2017-11-02 | $27.38 | $30.93 | 225,000 | — | — |
| 2017-11-01 | $27.03 | $30.54 | 375,000 | — | — |
| 2017-10-31 | $27.42 | $30.98 | 390,600 | — | — |
| 2017-10-30 | $27.31 | $30.85 | 348,700 | — | — |
| 2017-10-27 | $28.15 | $31.80 | 360,600 | — | — |
| 2017-10-26 | $28.22 | $31.88 | 475,100 | — | — |
| 2017-10-25 | $28.69 | $32.41 | 660,400 | — | — |
| 2017-10-24 | $28.42 | $32.11 | 246,400 | — | — |
| 2017-10-23 | $28.04 | $31.68 | 200,700 | — | — |
| 2017-10-20 | $28.54 | $32.24 | 184,800 | — | — |
| 2017-10-19 | $28.39 | $32.07 | 308,300 | — | — |
| 2017-10-18 | $28.22 | $31.88 | 183,000 | — | — |
| 2017-10-17 | $27.89 | $31.51 | 217,400 | — | — |
| 2017-10-16 | $28.54 | $32.24 | 190,400 | — | — |
| 2017-10-13 | $28.12 | $31.77 | 242,800 | — | — |
| 2017-10-12 | $28.30 | $31.97 | 261,200 | — | — |
| 2017-10-11 | $28.45 | $32.14 | 241,100 | — | — |
| 2017-10-10 | $28.65 | $32.37 | 340,100 | — | — |
| 2017-10-09 | $28.43 | $32.12 | 322,100 | — | — |
| 2017-10-06 | $28.51 | $32.21 | 337,300 | — | — |
| 2017-10-05 | $28.55 | $32.25 | 248,700 | — | — |
| 2017-10-04 | $28.35 | $32.03 | 331,600 | — | — |
| 2017-10-03 | $28.87 | $32.61 | 411,900 | — | — |
| 2017-10-02 | $28.95 | $32.70 | 431,500 | — | — |
| 2017-09-29 | $28.54 | $32.24 | 458,100 | — | — |
| 2017-09-28 | $28.38 | $32.06 | 260,500 | — | — |
| 2017-09-27 | $27.97 | $31.60 | 717,600 | — | — |
| 2017-09-26 | $27.04 | $30.55 | 962,200 | — | — |
| 2017-09-25 | $26.75 | $30.22 | 453,000 | — | — |
| 2017-09-22 | $26.75 | $30.22 | 613,700 | — | — |
| 2017-09-21 | $26.84 | $30.32 | 418,200 | — | — |
| 2017-09-20 | $26.97 | $30.47 | 455,000 | — | — |
| 2017-09-19 | $26.55 | $29.99 | 326,400 | — | — |
| 2017-09-18 | $26.37 | $29.79 | 275,000 | — | — |
| 2017-09-15 | $25.98 | $29.35 | 792,600 | — | — |
| 2017-09-14 | $25.74 | $29.08 | 220,100 | — | — |
| 2017-09-13 | $26.19 | $29.47 | 399,000 | — | — |
| 2017-09-12 | $26.18 | $29.46 | 288,000 | — | — |
| 2017-09-11 | $25.52 | $28.72 | 406,700 | — | — |
| 2017-09-08 | $24.85 | $27.97 | 348,400 | — | — |
| 2017-09-07 | $24.67 | $27.76 | 389,600 | — | — |
| 2017-09-06 | $25.40 | $28.58 | 115,600 | — | — |
| 2017-09-05 | $25.47 | $28.66 | 213,600 | — | — |
| 2017-09-01 | $26.26 | $29.55 | 136,500 | — | — |
| 2017-08-31 | $26.11 | $29.38 | 232,900 | — | — |
| 2017-08-30 | $26.04 | $29.31 | 198,900 | — | — |
| 2017-08-29 | $25.94 | $29.19 | 297,200 | — | — |
| 2017-08-28 | $26.23 | $29.52 | 256,400 | — | — |
| 2017-08-25 | $26.35 | $29.65 | 196,800 | — | — |
| 2017-08-24 | $26.13 | $29.41 | 282,300 | — | — |
| 2017-08-23 | $26.05 | $29.32 | 317,000 | — | — |
| 2017-08-22 | $25.89 | $29.14 | 303,700 | — | — |
| 2017-08-21 | $25.70 | $28.92 | 314,400 | — | — |
| 2017-08-18 | $25.83 | $29.07 | 317,800 | — | — |
| 2017-08-17 | $25.75 | $28.98 | 451,400 | — | — |
| 2017-08-16 | $26.61 | $29.95 | 648,300 | — | — |
| 2017-08-15 | $26.34 | $29.64 | 334,700 | — | — |
| 2017-08-14 | $26.61 | $29.95 | 252,800 | — | — |
| 2017-08-11 | $25.80 | $29.04 | 338,400 | — | — |
| 2017-08-10 | $26.02 | $29.28 | 373,700 | — | — |
| 2017-08-09 | $26.77 | $30.13 | 394,200 | — | — |
| 2017-08-08 | $27.26 | $30.68 | 746,500 | — | — |
| 2017-08-07 | $27.36 | $30.79 | 354,300 | — | — |
| 2017-08-04 | $27.63 | $31.09 | 446,900 | — | — |
| 2017-08-03 | $27.77 | $31.25 | 152,000 | — | — |
| 2017-08-02 | $28.03 | $31.54 | 265,300 | — | — |
| 2017-08-01 | $27.93 | $31.43 | 173,900 | — | — |
| 2017-07-31 | $27.76 | $31.24 | 258,600 | — | — |
| 2017-07-28 | $27.59 | $31.05 | 364,600 | — | — |
| 2017-07-27 | $28.21 | $31.75 | 414,000 | — | — |
| 2017-07-26 | $28.56 | $32.14 | 508,700 | — | — |
| 2017-07-25 | $28.85 | $32.47 | 401,400 | — | — |
| 2017-07-24 | $28.45 | $32.02 | 253,500 | — | — |
| 2017-07-21 | $28.38 | $31.94 | 410,900 | — | — |
| 2017-07-20 | $28.55 | $32.13 | 954,900 | — | — |
| 2017-07-19 | $28.27 | $31.81 | 196,600 | — | — |
| 2017-07-18 | $28.25 | $31.79 | 346,900 | — | — |
| 2017-07-17 | $28.11 | $31.63 | 277,000 | — | — |
| 2017-07-14 | $28.01 | $31.52 | 352,700 | — | — |
| 2017-07-13 | $27.93 | $31.43 | 197,600 | — | — |
| 2017-07-12 | $27.91 | $31.41 | 159,000 | — | — |
| 2017-07-11 | $27.91 | $31.41 | 315,600 | — | — |
| 2017-07-10 | $27.91 | $31.41 | 368,300 | — | — |
| 2017-07-07 | $28.24 | $31.78 | 253,500 | — | — |
| 2017-07-06 | $27.92 | $31.42 | 409,800 | — | — |
| 2017-07-05 | $28.46 | $32.03 | 460,300 | — | — |
| 2017-07-03 | $28.31 | $31.86 | 197,900 | — | — |
| 2017-06-30 | $27.80 | $31.29 | 327,500 | — | — |
| 2017-06-29 | $27.97 | $31.48 | 304,000 | — | — |
| 2017-06-28 | $27.48 | $30.93 | 336,200 | — | — |
| 2017-06-27 | $27.01 | $30.40 | 718,600 | — | — |
| 2017-06-26 | $26.70 | $30.05 | 227,500 | — | — |
| 2017-06-23 | $26.48 | $29.80 | 515,900 | — | — |
| 2017-06-22 | $26.77 | $30.13 | 272,600 | — | — |
| 2017-06-21 | $26.95 | $30.33 | 283,900 | — | — |
| 2017-06-20 | $27.35 | $30.78 | 260,200 | — | — |
| 2017-06-19 | $27.72 | $31.20 | 487,200 | — | — |
| 2017-06-16 | $28.19 | $31.72 | 1,777,100 | — | — |
| 2017-06-15 | $28.02 | $31.53 | 385,700 | — | — |
| 2017-06-14 | $27.98 | $31.49 | 711,400 | — | — |
| 2017-06-13 | $28.05 | $31.57 | 1,365,900 | — | — |
| 2017-06-12 | $27.67 | $31.04 | 621,400 | — | — |
| 2017-06-09 | $27.68 | $31.05 | 435,300 | — | — |
| 2017-06-08 | $26.59 | $29.83 | 364,000 | — | — |
| 2017-06-07 | $25.87 | $29.02 | 259,800 | — | — |
| 2017-06-06 | $25.60 | $28.72 | 301,100 | — | — |
| 2017-06-05 | $25.86 | $29.01 | 255,400 | — | — |
| 2017-06-02 | $25.95 | $29.11 | 796,900 | — | — |
| 2017-06-01 | $26.27 | $29.47 | 540,000 | — | — |
| 2017-05-31 | $25.77 | $28.91 | 619,000 | — | — |
| 2017-05-30 | $26.15 | $29.33 | 249,800 | — | — |
| 2017-05-26 | $26.55 | $29.78 | 197,300 | — | — |
| 2017-05-25 | $26.87 | $30.14 | 188,800 | — | — |
| 2017-05-24 | $26.90 | $30.17 | 457,600 | — | — |
| 2017-05-23 | $26.83 | $30.10 | 211,600 | — | — |
| 2017-05-22 | $26.42 | $29.64 | 213,800 | — | — |
| 2017-05-19 | $26.21 | $29.40 | 410,100 | — | — |
| 2017-05-18 | $26.45 | $29.67 | 382,000 | — | — |
| 2017-05-17 | $26.33 | $29.54 | 528,200 | — | — |
| 2017-05-16 | $27.98 | $31.39 | 274,000 | — | — |
| 2017-05-15 | $27.81 | $31.20 | 334,500 | — | — |
| 2017-05-12 | $27.33 | $30.66 | 402,500 | — | — |
| 2017-05-11 | $27.26 | $30.58 | 261,900 | — | — |
| 2017-05-10 | $27.66 | $31.03 | 185,900 | — | — |
| 2017-05-09 | $27.61 | $30.97 | 366,700 | — | — |
| 2017-05-08 | $27.79 | $31.17 | 492,700 | — | — |
| 2017-05-05 | $27.94 | $31.34 | 389,300 | — | — |
| 2017-05-04 | $27.92 | $31.32 | 409,300 | — | — |
| 2017-05-03 | $27.54 | $30.89 | 251,200 | — | — |
| 2017-05-02 | $27.12 | $30.42 | 277,600 | — | — |
| 2017-05-01 | $27.69 | $31.06 | 377,400 | — | — |
| 2017-04-28 | $27.35 | $30.68 | 307,600 | — | — |
| 2017-04-27 | $28.22 | $31.66 | 453,000 | — | — |
| 2017-04-26 | $28.19 | $31.62 | 407,500 | — | — |
| 2017-04-25 | $27.84 | $31.23 | 301,800 | — | — |
| 2017-04-24 | $27.67 | $31.04 | 324,700 | — | — |
| 2017-04-21 | $27.02 | $30.31 | 432,100 | — | — |
| 2017-04-20 | $27.22 | $30.53 | 406,100 | — | — |
| 2017-04-19 | $26.70 | $29.95 | 278,600 | — | — |
| 2017-04-18 | $26.19 | $29.38 | 390,900 | — | — |
| 2017-04-17 | $26.14 | $29.32 | 282,600 | — | — |
| 2017-04-13 | $25.63 | $28.75 | 251,700 | — | — |
| 2017-04-12 | $26.32 | $29.52 | 199,100 | — | — |
| 2017-04-11 | $26.81 | $30.07 | 218,700 | — | — |
| 2017-04-10 | $26.48 | $29.70 | 242,100 | — | — |
| 2017-04-07 | $26.69 | $29.94 | 311,300 | — | — |
| 2017-04-06 | $26.85 | $30.12 | 287,400 | — | — |
| 2017-04-05 | $26.30 | $29.50 | 379,900 | — | — |
| 2017-04-04 | $26.87 | $30.14 | 419,200 | — | — |
| 2017-04-03 | $26.98 | $30.26 | 453,400 | — | — |
| 2017-03-31 | $27.69 | $31.06 | 647,600 | — | — |
| 2017-03-30 | $27.95 | $31.35 | 371,900 | — | — |
| 2017-03-29 | $26.81 | $30.07 | 178,800 | — | — |
| 2017-03-28 | $27.00 | $30.29 | 318,500 | — | — |
| 2017-03-27 | $26.44 | $29.66 | 300,400 | — | — |
| 2017-03-24 | $26.58 | $29.82 | 399,200 | — | — |
| 2017-03-23 | $26.51 | $29.74 | 505,400 | — | — |
| 2017-03-22 | $26.32 | $29.52 | 633,400 | — | — |
| 2017-03-21 | $26.54 | $29.77 | 1,130,100 | — | — |
| 2017-03-20 | $28.74 | $32.24 | 324,900 | — | — |
| 2017-03-17 | $28.92 | $32.44 | 2,950,200 | — | — |
| 2017-03-16 | $28.78 | $32.28 | 306,800 | — | — |
| 2017-03-15 | $28.61 | $32.09 | 424,900 | — | — |
| 2017-03-14 | $28.73 | $32.23 | 334,200 | — | — |
| 2017-03-13 | $29.06 | $32.60 | 641,100 | — | — |
| 2017-03-10 | $28.54 | $31.91 | 513,000 | — | — |
| 2017-03-09 | $28.64 | $32.02 | 325,000 | — | — |
| 2017-03-08 | $28.43 | $31.79 | 262,800 | — | — |
| 2017-03-07 | $28.82 | $32.23 | 233,400 | — | — |
| 2017-03-06 | $28.84 | $32.25 | 203,600 | — | — |
| 2017-03-03 | $29.16 | $32.61 | 215,800 | — | — |
| 2017-03-02 | $28.87 | $32.28 | 227,600 | — | — |
| 2017-03-01 | $29.55 | $33.04 | 648,600 | — | — |
| 2017-02-28 | $28.89 | $32.30 | 339,800 | — | — |
| 2017-02-27 | $29.48 | $32.96 | 240,700 | — | — |
| 2017-02-24 | $29.32 | $32.79 | 275,900 | — | — |
| 2017-02-23 | $29.50 | $32.99 | 340,500 | — | — |
| 2017-02-22 | $29.48 | $32.96 | 318,500 | — | — |
| 2017-02-21 | $29.38 | $32.85 | 385,700 | — | — |
| 2017-02-17 | $29.12 | $32.56 | 389,200 | — | — |
| 2017-02-16 | $29.00 | $32.43 | 368,100 | — | — |
| 2017-02-15 | $28.76 | $32.16 | 240,100 | — | — |
| 2017-02-14 | $28.76 | $32.16 | 423,800 | — | — |
| 2017-02-13 | $28.50 | $31.87 | 411,000 | — | — |
| 2017-02-10 | $28.46 | $31.82 | 285,000 | — | — |
| 2017-02-09 | $28.45 | $31.81 | 363,500 | — | — |
| 2017-02-08 | $28.10 | $31.42 | 876,100 | — | — |
| 2017-02-07 | $28.38 | $31.73 | 366,700 | — | — |
| 2017-02-06 | $28.33 | $31.68 | 252,400 | — | — |
| 2017-02-03 | $28.49 | $31.86 | 299,900 | — | — |
| 2017-02-02 | $27.75 | $31.03 | 224,500 | — | — |
| 2017-02-01 | $28.07 | $31.39 | 365,600 | — | — |
| 2017-01-31 | $28.13 | $31.45 | 315,700 | — | — |
| 2017-01-30 | $27.89 | $31.19 | 446,700 | — | — |
| 2017-01-27 | $28.61 | $31.99 | 369,000 | — | — |
| 2017-01-26 | $28.97 | $32.39 | 574,700 | — | — |
| 2017-01-25 | $29.00 | $32.43 | 599,100 | — | — |
| 2017-01-24 | $28.47 | $31.83 | 393,400 | — | — |
| 2017-01-23 | $27.83 | $31.12 | 301,000 | — | — |
| 2017-01-20 | $27.90 | $31.20 | 489,800 | — | — |
| 2017-01-19 | $27.71 | $30.99 | 291,000 | — | — |
| 2017-01-18 | $27.97 | $31.28 | 469,700 | — | — |
| 2017-01-17 | $27.81 | $31.10 | 422,000 | — | — |
| 2017-01-13 | $28.69 | $32.08 | 386,000 | — | — |
| 2017-01-12 | $28.42 | $31.78 | 482,200 | — | — |
| 2017-01-11 | $29.29 | $32.75 | 508,100 | — | — |
| 2017-01-10 | $29.03 | $32.46 | 710,400 | — | — |
| 2017-01-09 | $28.44 | $31.80 | 822,400 | — | — |
| 2017-01-06 | $29.27 | $32.73 | 522,900 | — | — |
| 2017-01-05 | $29.51 | $33.00 | 393,600 | — | — |
| 2017-01-04 | $29.90 | $33.43 | 603,500 | — | — |
| 2017-01-03 | $29.69 | $33.20 | 506,700 | — | — |