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
- 2015-01-16 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 | $25.49 | $28.23 | 420,200 | — | — |
| 2017-12-28 | $25.48 | $28.22 | 366,200 | — | — |
| 2017-12-27 | $25.42 | $28.15 | 274,300 | — | — |
| 2017-12-26 | $25.43 | $28.16 | 210,200 | — | — |
| 2017-12-22 | $25.19 | $27.89 | 400,000 | — | — |
| 2017-12-21 | $24.89 | $27.56 | 362,900 | — | — |
| 2017-12-20 | $24.95 | $27.63 | 473,100 | — | — |
| 2017-12-19 | $25.55 | $28.29 | 374,100 | — | — |
| 2017-12-18 | $26.09 | $28.89 | 387,900 | — | — |
| 2017-12-15 | $25.79 | $28.56 | 1,630,400 | — | — |
| 2017-12-14 | $25.26 | $27.97 | 528,600 | — | — |
| 2017-12-13 | $25.35 | $27.83 | 645,300 | — | — |
| 2017-12-12 | $25.13 | $27.59 | 558,200 | — | — |
| 2017-12-11 | $24.89 | $27.32 | 379,600 | — | — |
| 2017-12-08 | $25.00 | $27.44 | 384,400 | — | — |
| 2017-12-07 | $24.97 | $27.41 | 390,200 | — | — |
| 2017-12-06 | $24.99 | $27.43 | 505,200 | — | — |
| 2017-12-05 | $25.31 | $27.78 | 457,400 | — | — |
| 2017-12-04 | $25.99 | $28.53 | 484,500 | — | — |
| 2017-12-01 | $25.69 | $28.20 | 482,500 | — | — |
| 2017-11-30 | $25.55 | $28.05 | 908,100 | — | — |
| 2017-11-29 | $25.70 | $28.21 | 467,800 | — | — |
| 2017-11-28 | $25.21 | $27.67 | 547,200 | — | — |
| 2017-11-27 | $24.92 | $27.36 | 577,700 | — | — |
| 2017-11-24 | $25.28 | $27.75 | 268,900 | — | — |
| 2017-11-22 | $25.18 | $27.64 | 587,000 | — | — |
| 2017-11-21 | $25.08 | $27.53 | 588,900 | — | — |
| 2017-11-20 | $24.78 | $27.20 | 419,400 | — | — |
| 2017-11-17 | $24.84 | $27.27 | 426,700 | — | — |
| 2017-11-16 | $24.77 | $27.19 | 467,700 | — | — |
| 2017-11-15 | $24.51 | $26.91 | 459,400 | — | — |
| 2017-11-14 | $24.69 | $27.10 | 245,000 | — | — |
| 2017-11-13 | $24.52 | $26.92 | 489,100 | — | — |
| 2017-11-10 | $24.70 | $27.11 | 504,600 | — | — |
| 2017-11-09 | $24.55 | $26.95 | 598,900 | — | — |
| 2017-11-08 | $24.28 | $26.65 | 483,200 | — | — |
| 2017-11-07 | $24.20 | $26.57 | 468,300 | — | — |
| 2017-11-06 | $23.85 | $26.18 | 823,500 | — | — |
| 2017-11-03 | $24.04 | $26.39 | 823,200 | — | — |
| 2017-11-02 | $24.92 | $27.36 | 500,600 | — | — |
| 2017-11-01 | $23.75 | $26.07 | 569,800 | — | — |
| 2017-10-31 | $23.46 | $25.75 | 560,400 | — | — |
| 2017-10-30 | $23.66 | $25.97 | 366,000 | — | — |
| 2017-10-27 | $23.87 | $26.20 | 538,700 | — | — |
| 2017-10-26 | $23.82 | $26.15 | 454,300 | — | — |
| 2017-10-25 | $24.00 | $26.35 | 376,500 | — | — |
| 2017-10-24 | $24.23 | $26.60 | 359,300 | — | — |
| 2017-10-23 | $24.51 | $26.91 | 233,600 | — | — |
| 2017-10-20 | $24.43 | $26.82 | 224,600 | — | — |
| 2017-10-19 | $24.75 | $27.17 | 327,700 | — | — |
| 2017-10-18 | $24.94 | $27.38 | 361,700 | — | — |
| 2017-10-17 | $25.22 | $27.69 | 407,900 | — | — |
| 2017-10-16 | $25.20 | $27.66 | 482,300 | — | — |
| 2017-10-13 | $25.43 | $27.92 | 524,600 | — | — |
| 2017-10-12 | $25.06 | $27.51 | 575,100 | — | — |
| 2017-10-11 | $25.16 | $27.62 | 765,700 | — | — |
| 2017-10-10 | $25.04 | $27.49 | 412,300 | — | — |
| 2017-10-09 | $24.66 | $27.07 | 704,000 | — | — |
| 2017-10-06 | $24.55 | $26.95 | 612,300 | — | — |
| 2017-10-05 | $24.71 | $27.13 | 524,200 | — | — |
| 2017-10-04 | $24.54 | $26.94 | 481,100 | — | — |
| 2017-10-03 | $24.22 | $26.59 | 465,500 | — | — |
| 2017-10-02 | $23.91 | $26.25 | 721,500 | — | — |
| 2017-09-29 | $24.12 | $26.48 | 649,400 | — | — |
| 2017-09-28 | $24.49 | $26.88 | 431,300 | — | — |
| 2017-09-27 | $24.44 | $26.83 | 587,000 | — | — |
| 2017-09-26 | $24.63 | $27.04 | 632,700 | — | — |
| 2017-09-25 | $24.29 | $26.66 | 725,100 | — | — |
| 2017-09-22 | $23.86 | $26.19 | 561,300 | — | — |
| 2017-09-21 | $23.90 | $26.24 | 467,500 | — | — |
| 2017-09-20 | $23.92 | $26.26 | 678,700 | — | — |
| 2017-09-19 | $24.21 | $26.58 | 657,000 | — | — |
| 2017-09-18 | $24.94 | $27.38 | 382,500 | — | — |
| 2017-09-15 | $25.28 | $27.75 | 1,190,000 | — | — |
| 2017-09-14 | $25.28 | $27.75 | 571,300 | — | — |
| 2017-09-13 | $25.06 | $27.27 | 554,600 | — | — |
| 2017-09-12 | $25.03 | $27.24 | 466,200 | — | — |
| 2017-09-11 | $25.22 | $27.44 | 417,500 | — | — |
| 2017-09-08 | $25.04 | $27.25 | 441,900 | — | — |
| 2017-09-07 | $25.27 | $27.50 | 726,500 | — | — |
| 2017-09-06 | $25.47 | $27.71 | 425,600 | — | — |
| 2017-09-05 | $25.43 | $27.67 | 897,600 | — | — |
| 2017-09-01 | $25.46 | $27.70 | 538,800 | — | — |
| 2017-08-31 | $25.15 | $27.37 | 746,000 | — | — |
| 2017-08-30 | $24.87 | $27.06 | 775,700 | — | — |
| 2017-08-29 | $24.59 | $26.76 | 545,100 | — | — |
| 2017-08-28 | $24.75 | $26.93 | 692,500 | — | — |
| 2017-08-25 | $25.29 | $27.52 | 615,200 | — | — |
| 2017-08-24 | $24.87 | $27.06 | 1,091,400 | — | — |
| 2017-08-23 | $24.54 | $26.70 | 423,200 | — | — |
| 2017-08-22 | $24.12 | $26.25 | 517,600 | — | — |
| 2017-08-21 | $24.37 | $26.52 | 497,000 | — | — |
| 2017-08-18 | $24.22 | $26.35 | 1,619,300 | — | — |
| 2017-08-17 | $24.66 | $26.83 | 459,000 | — | — |
| 2017-08-16 | $24.96 | $27.16 | 434,100 | — | — |
| 2017-08-15 | $24.66 | $26.83 | 821,000 | — | — |
| 2017-08-14 | $25.39 | $27.63 | 891,800 | — | — |
| 2017-08-11 | $24.68 | $26.85 | 690,300 | — | — |
| 2017-08-10 | $25.12 | $27.33 | 529,900 | — | — |
| 2017-08-09 | $25.38 | $27.62 | 978,400 | — | — |
| 2017-08-08 | $25.25 | $27.47 | 593,400 | — | — |
| 2017-08-07 | $25.48 | $27.72 | 597,800 | — | — |
| 2017-08-04 | $25.46 | $27.70 | 951,500 | — | — |
| 2017-08-03 | $24.67 | $26.84 | 744,500 | — | — |
| 2017-08-02 | $25.09 | $27.30 | 602,900 | — | — |
| 2017-08-01 | $25.39 | $27.63 | 246,000 | — | — |
| 2017-07-31 | $25.13 | $27.34 | 277,100 | — | — |
| 2017-07-28 | $25.03 | $27.24 | 530,200 | — | — |
| 2017-07-27 | $25.60 | $27.86 | 590,100 | — | — |
| 2017-07-26 | $25.21 | $27.43 | 507,300 | — | — |
| 2017-07-25 | $25.27 | $27.50 | 776,000 | — | — |
| 2017-07-24 | $24.89 | $27.08 | 389,800 | — | — |
| 2017-07-21 | $24.88 | $27.07 | 564,400 | — | — |
| 2017-07-20 | $25.27 | $27.50 | 595,300 | — | — |
| 2017-07-19 | $25.64 | $27.90 | 368,100 | — | — |
| 2017-07-18 | $25.44 | $27.68 | 692,300 | — | — |
| 2017-07-17 | $25.06 | $27.27 | 536,900 | — | — |
| 2017-07-14 | $24.73 | $26.91 | 351,300 | — | — |
| 2017-07-13 | $24.30 | $26.44 | 354,900 | — | — |
| 2017-07-12 | $24.19 | $26.32 | 386,400 | — | — |
| 2017-07-11 | $23.97 | $26.08 | 999,600 | — | — |
| 2017-07-10 | $24.03 | $26.15 | 667,900 | — | — |
| 2017-07-07 | $24.30 | $26.44 | 582,800 | — | — |
| 2017-07-06 | $23.64 | $25.72 | 799,400 | — | — |
| 2017-07-05 | $23.77 | $25.86 | 1,174,300 | — | — |
| 2017-07-03 | $24.42 | $26.57 | 421,800 | — | — |
| 2017-06-30 | $23.73 | $25.82 | 493,200 | — | — |
| 2017-06-29 | $24.08 | $26.20 | 385,100 | — | — |
| 2017-06-28 | $24.33 | $26.47 | 481,500 | — | — |
| 2017-06-27 | $24.22 | $26.35 | 529,300 | — | — |
| 2017-06-26 | $24.11 | $26.23 | 395,200 | — | — |
| 2017-06-23 | $23.65 | $25.73 | 1,000,300 | — | — |
| 2017-06-22 | $23.53 | $25.60 | 703,100 | — | — |
| 2017-06-21 | $23.44 | $25.51 | 583,400 | — | — |
| 2017-06-20 | $23.86 | $25.96 | 619,700 | — | — |
| 2017-06-19 | $24.16 | $26.29 | 906,200 | — | — |
| 2017-06-16 | $24.76 | $26.94 | 2,083,300 | — | — |
| 2017-06-15 | $25.00 | $27.20 | 734,500 | — | — |
| 2017-06-14 | $24.76 | $26.94 | 554,900 | — | — |
| 2017-06-13 | $24.83 | $27.02 | 866,500 | — | — |
| 2017-06-12 | $24.76 | $26.70 | 811,700 | — | — |
| 2017-06-09 | $24.39 | $26.30 | 709,100 | — | — |
| 2017-06-08 | $24.01 | $25.89 | 556,700 | — | — |
| 2017-06-07 | $24.32 | $26.23 | 1,273,600 | — | — |
| 2017-06-06 | $23.58 | $25.43 | 844,800 | — | — |
| 2017-06-05 | $23.76 | $25.62 | 706,900 | — | — |
| 2017-06-02 | $24.06 | $25.95 | 834,600 | — | — |
| 2017-06-01 | $24.14 | $26.03 | 613,700 | — | — |
| 2017-05-31 | $23.84 | $25.71 | 856,900 | — | — |
| 2017-05-30 | $23.89 | $25.76 | 546,200 | — | — |
| 2017-05-26 | $24.14 | $26.03 | 377,400 | — | — |
| 2017-05-25 | $24.50 | $26.42 | 1,010,900 | — | — |
| 2017-05-24 | $24.43 | $26.35 | 779,800 | — | — |
| 2017-05-23 | $24.16 | $26.06 | 602,700 | — | — |
| 2017-05-22 | $24.39 | $26.30 | 1,531,800 | — | — |
| 2017-05-19 | $24.25 | $26.15 | 2,863,500 | — | — |
| 2017-05-18 | $23.71 | $25.57 | 1,107,700 | — | — |
| 2017-05-17 | $23.90 | $25.77 | 1,220,600 | — | — |
| 2017-05-16 | $24.00 | $25.88 | 812,500 | — | — |
| 2017-05-15 | $24.58 | $26.51 | 620,500 | — | — |
| 2017-05-12 | $24.57 | $26.50 | 1,377,200 | — | — |
| 2017-05-11 | $24.93 | $26.89 | 916,500 | — | — |
| 2017-05-10 | $25.36 | $27.35 | 1,062,600 | — | — |
| 2017-05-09 | $25.25 | $27.23 | 1,978,300 | — | — |
| 2017-05-08 | $25.24 | $27.22 | 1,996,200 | — | — |
| 2017-05-05 | $25.58 | $27.59 | 4,936,700 | — | — |
| 2017-05-04 | $25.83 | $27.86 | 653,200 | — | — |
| 2017-05-03 | $26.18 | $28.23 | 622,500 | — | — |
| 2017-05-02 | $26.24 | $28.30 | 410,800 | — | — |
| 2017-05-01 | $26.24 | $28.30 | 662,800 | — | — |
| 2017-04-28 | $25.50 | $27.50 | 600,300 | — | — |
| 2017-04-27 | $26.23 | $28.29 | 501,000 | — | — |
| 2017-04-26 | $26.40 | $28.47 | 688,100 | — | — |
| 2017-04-25 | $26.94 | $29.05 | 533,500 | — | — |
| 2017-04-24 | $26.87 | $28.98 | 368,400 | — | — |
| 2017-04-21 | $27.36 | $29.51 | 447,300 | — | — |
| 2017-04-20 | $27.65 | $29.82 | 597,700 | — | — |
| 2017-04-19 | $27.30 | $29.44 | 288,200 | — | — |
| 2017-04-18 | $27.34 | $29.48 | 732,900 | — | — |
| 2017-04-17 | $27.06 | $29.18 | 394,000 | — | — |
| 2017-04-13 | $26.78 | $28.88 | 210,000 | — | — |
| 2017-04-12 | $26.95 | $29.06 | 633,300 | — | — |
| 2017-04-11 | $27.33 | $29.47 | 444,800 | — | — |
| 2017-04-10 | $26.85 | $28.96 | 347,200 | — | — |
| 2017-04-07 | $26.21 | $28.27 | 400,500 | — | — |
| 2017-04-06 | $26.36 | $28.43 | 620,100 | — | — |
| 2017-04-05 | $25.92 | $27.95 | 516,800 | — | — |
| 2017-04-04 | $26.21 | $28.27 | 407,300 | — | — |
| 2017-04-03 | $26.34 | $28.41 | 357,100 | — | — |
| 2017-03-31 | $26.30 | $28.36 | 521,500 | — | — |
| 2017-03-30 | $26.30 | $28.36 | 399,500 | — | — |
| 2017-03-29 | $26.20 | $28.26 | 249,100 | — | — |
| 2017-03-28 | $26.20 | $28.26 | 431,000 | — | — |
| 2017-03-27 | $25.84 | $27.87 | 353,900 | — | — |
| 2017-03-24 | $26.30 | $28.36 | 491,600 | — | — |
| 2017-03-23 | $26.15 | $28.20 | 716,300 | — | — |
| 2017-03-22 | $25.62 | $27.63 | 887,600 | — | — |
| 2017-03-21 | $25.60 | $27.61 | 645,700 | — | — |
| 2017-03-20 | $25.84 | $27.87 | 479,700 | — | — |
| 2017-03-17 | $26.11 | $28.16 | 1,074,200 | — | — |
| 2017-03-16 | $26.07 | $28.11 | 449,100 | — | — |
| 2017-03-15 | $26.43 | $28.50 | 717,000 | — | — |
| 2017-03-14 | $25.67 | $27.68 | 842,900 | — | — |
| 2017-03-13 | $25.40 | $27.39 | 616,500 | — | — |
| 2017-03-10 | $25.11 | $26.84 | 313,500 | — | — |
| 2017-03-09 | $25.22 | $26.96 | 434,500 | — | — |
| 2017-03-08 | $25.75 | $27.53 | 565,600 | — | — |
| 2017-03-07 | $26.49 | $28.32 | 502,600 | — | — |
| 2017-03-06 | $26.80 | $28.65 | 454,000 | — | — |
| 2017-03-03 | $27.16 | $29.03 | 891,000 | — | — |
| 2017-03-02 | $27.29 | $29.17 | 536,900 | — | — |
| 2017-03-01 | $27.63 | $29.54 | 697,800 | — | — |
| 2017-02-28 | $27.73 | $29.64 | 906,000 | — | — |
| 2017-02-27 | $28.62 | $30.59 | 460,500 | — | — |
| 2017-02-24 | $28.42 | $30.38 | 219,500 | — | — |
| 2017-02-23 | $28.50 | $30.47 | 338,100 | — | — |
| 2017-02-22 | $28.27 | $30.22 | 301,500 | — | — |
| 2017-02-21 | $28.46 | $30.42 | 571,200 | — | — |
| 2017-02-17 | $28.08 | $30.02 | 838,200 | — | — |
| 2017-02-16 | $27.36 | $29.25 | 717,500 | — | — |
| 2017-02-15 | $27.58 | $29.48 | 350,500 | — | — |
| 2017-02-14 | $28.00 | $29.93 | 361,200 | — | — |
| 2017-02-13 | $28.51 | $30.48 | 366,500 | — | — |
| 2017-02-10 | $28.85 | $30.84 | 278,300 | — | — |
| 2017-02-09 | $28.39 | $30.35 | 327,500 | — | — |
| 2017-02-08 | $27.76 | $29.68 | 336,100 | — | — |
| 2017-02-07 | $27.66 | $29.57 | 280,500 | — | — |
| 2017-02-06 | $27.71 | $29.62 | 307,000 | — | — |
| 2017-02-03 | $28.05 | $29.99 | 527,700 | — | — |
| 2017-02-02 | $27.72 | $29.63 | 813,100 | — | — |
| 2017-02-01 | $27.57 | $29.47 | 407,700 | — | — |
| 2017-01-31 | $27.97 | $29.90 | 727,700 | — | — |
| 2017-01-30 | $27.96 | $29.89 | 408,200 | — | — |
| 2017-01-27 | $27.92 | $29.85 | 220,300 | — | — |
| 2017-01-26 | $28.15 | $30.09 | 395,500 | — | — |
| 2017-01-25 | $28.20 | $30.15 | 589,300 | — | — |
| 2017-01-24 | $28.48 | $30.44 | 780,100 | — | — |
| 2017-01-23 | $28.37 | $30.33 | 280,000 | — | — |
| 2017-01-20 | $27.85 | $29.77 | 276,300 | — | — |
| 2017-01-19 | $27.75 | $29.66 | 354,100 | — | — |
| 2017-01-18 | $28.20 | $30.15 | 472,100 | — | — |
| 2017-01-17 | $28.21 | $30.16 | 474,500 | — | — |
| 2017-01-13 | $27.75 | $29.66 | 262,800 | — | — |
| 2017-01-12 | $27.81 | $29.73 | 267,100 | — | — |
| 2017-01-11 | $27.57 | $29.47 | 324,800 | — | — |
| 2017-01-10 | $27.74 | $29.65 | 420,500 | — | — |
| 2017-01-09 | $27.89 | $29.81 | 482,300 | — | — |
| 2017-01-06 | $28.21 | $30.16 | 493,700 | — | — |
| 2017-01-05 | $28.21 | $30.16 | 357,700 | — | — |
| 2017-01-04 | $28.13 | $30.07 | 441,800 | — | — |
| 2017-01-03 | $27.57 | $29.47 | 447,100 | — | — |