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
- 1996-11-18 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 | $25.74 | $49.84 | 9,700 | — | — |
| 2017-12-28 | $25.83 | $50.01 | 5,500 | — | — |
| 2017-12-27 | $25.59 | $49.54 | 4,100 | — | — |
| 2017-12-26 | $25.55 | $49.47 | 5,300 | — | — |
| 2017-12-22 | $25.29 | $48.96 | 2,300 | — | — |
| 2017-12-21 | $25.15 | $48.69 | 8,200 | — | — |
| 2017-12-20 | $24.76 | $47.94 | 12,000 | — | — |
| 2017-12-19 | $24.56 | $47.55 | 9,400 | — | — |
| 2017-12-18 | $24.34 | $47.12 | 6,100 | — | — |
| 2017-12-15 | $24.43 | $47.30 | 8,800 | — | — |
| 2017-12-14 | $24.53 | $47.49 | 6,400 | — | — |
| 2017-12-13 | $24.59 | $47.61 | 18,600 | — | — |
| 2017-12-12 | $24.29 | $47.03 | 16,200 | — | — |
| 2017-12-11 | $24.00 | $46.47 | 3,900 | — | — |
| 2017-12-08 | $23.79 | $46.06 | 3,500 | — | — |
| 2017-12-07 | $23.63 | $45.75 | 3,200 | — | — |
| 2017-12-06 | $23.73 | $45.94 | 28,900 | — | — |
| 2017-12-05 | $23.90 | $46.27 | 12,100 | — | — |
| 2017-12-04 | $23.57 | $45.63 | 7,200 | — | — |
| 2017-12-01 | $23.92 | $46.31 | 6,800 | — | — |
| 2017-11-30 | $23.55 | $45.60 | 3,600 | — | — |
| 2017-11-29 | $23.49 | $45.48 | 2,800 | — | — |
| 2017-11-28 | $23.65 | $45.79 | 8,200 | — | — |
| 2017-11-27 | $23.88 | $46.23 | 3,900 | — | — |
| 2017-11-24 | $24.00 | $46.47 | 900 | — | — |
| 2017-11-22 | $23.84 | $46.16 | 1,900 | — | — |
| 2017-11-21 | $23.44 | $45.38 | 6,800 | — | — |
| 2017-11-20 | $23.40 | $45.30 | 10,500 | — | — |
| 2017-11-17 | $23.32 | $45.15 | 3,000 | — | — |
| 2017-11-16 | $23.41 | $45.32 | 3,800 | — | — |
| 2017-11-15 | $23.44 | $45.38 | 4,000 | — | — |
| 2017-11-14 | $23.53 | $45.56 | 8,900 | — | — |
| 2017-11-13 | $24.08 | $46.62 | 16,600 | — | — |
| 2017-11-10 | $25.01 | $48.42 | 5,800 | — | — |
| 2017-11-09 | $25.17 | $48.73 | 2,900 | — | — |
| 2017-11-08 | $25.27 | $48.93 | 4,700 | — | — |
| 2017-11-07 | $25.41 | $49.20 | 16,300 | — | — |
| 2017-11-06 | $25.01 | $48.42 | 8,400 | — | — |
| 2017-11-03 | $24.46 | $47.36 | 4,000 | — | — |
| 2017-11-02 | $24.44 | $47.32 | 12,500 | — | — |
| 2017-11-01 | $23.96 | $46.39 | 6,500 | — | — |
| 2017-10-31 | $23.77 | $46.02 | 6,700 | — | — |
| 2017-10-30 | $23.28 | $45.07 | 10,200 | — | — |
| 2017-10-27 | $23.23 | $44.98 | 3,900 | — | — |
| 2017-10-26 | $23.00 | $44.53 | 8,800 | — | — |
| 2017-10-25 | $22.75 | $44.05 | 7,500 | — | — |
| 2017-10-24 | $22.97 | $44.47 | 4,500 | — | — |
| 2017-10-23 | $22.99 | $44.51 | 8,400 | — | — |
| 2017-10-20 | $23.14 | $44.80 | 9,100 | — | — |
| 2017-10-19 | $22.94 | $44.41 | 10,300 | — | — |
| 2017-10-18 | $23.35 | $45.21 | 4,200 | — | — |
| 2017-10-17 | $23.27 | $45.05 | 5,300 | — | — |
| 2017-10-16 | $23.25 | $45.01 | 2,100 | — | — |
| 2017-10-13 | $23.33 | $45.17 | 6,100 | — | — |
| 2017-10-12 | $22.97 | $44.47 | 8,300 | — | — |
| 2017-10-11 | $22.44 | $43.45 | 5,700 | — | — |
| 2017-10-10 | $22.53 | $43.62 | 7,100 | — | — |
| 2017-10-09 | $22.47 | $43.50 | 6,400 | — | — |
| 2017-10-06 | $22.58 | $43.72 | 5,100 | — | — |
| 2017-10-05 | $22.42 | $43.41 | 4,700 | — | — |
| 2017-10-04 | $22.42 | $43.41 | 4,700 | — | — |
| 2017-10-03 | $22.84 | $44.22 | 4,600 | — | — |
| 2017-10-02 | $23.02 | $44.57 | 1,400 | — | — |
| 2017-09-29 | $22.99 | $44.51 | 3,000 | — | — |
| 2017-09-28 | $23.09 | $44.70 | 8,800 | — | — |
| 2017-09-27 | $23.57 | $45.63 | 5,200 | — | — |
| 2017-09-26 | $23.81 | $46.10 | 9,600 | — | — |
| 2017-09-25 | $23.41 | $45.32 | 4,600 | — | — |
| 2017-09-22 | $23.38 | $45.27 | 7,100 | — | — |
| 2017-09-21 | $22.99 | $44.51 | 7,700 | — | — |
| 2017-09-20 | $22.67 | $43.89 | 17,700 | — | — |
| 2017-09-19 | $23.02 | $44.57 | 2,700 | — | — |
| 2017-09-18 | $22.70 | $43.95 | 8,100 | — | — |
| 2017-09-15 | $22.73 | $44.01 | 6,900 | — | — |
| 2017-09-14 | $22.92 | $44.38 | 4,400 | — | — |
| 2017-09-13 | $22.79 | $44.12 | 9,100 | — | — |
| 2017-09-12 | $23.16 | $44.84 | 15,500 | — | — |
| 2017-09-11 | $23.07 | $44.67 | 2,500 | — | — |
| 2017-09-08 | $23.30 | $45.11 | 21,200 | — | — |
| 2017-09-07 | $23.65 | $45.79 | 3,900 | — | — |
| 2017-09-06 | $23.34 | $45.19 | 5,800 | — | — |
| 2017-09-05 | $23.24 | $45.00 | 23,400 | — | — |
| 2017-09-01 | $23.23 | $44.98 | 10,500 | — | — |
| 2017-08-31 | $23.24 | $45.00 | 21,300 | — | — |
| 2017-08-30 | $23.19 | $44.90 | 9,100 | — | — |
| 2017-08-29 | $23.62 | $45.73 | 11,200 | — | — |
| 2017-08-28 | $23.52 | $45.54 | 15,300 | — | — |
| 2017-08-25 | $23.53 | $45.56 | 4,200 | — | — |
| 2017-08-24 | $23.16 | $44.84 | 7,600 | — | — |
| 2017-08-23 | $23.63 | $44.80 | 10,600 | — | — |
| 2017-08-22 | $23.49 | $44.54 | 6,100 | — | — |
| 2017-08-21 | $23.43 | $44.42 | 10,200 | — | — |
| 2017-08-18 | $23.36 | $44.29 | 5,000 | — | — |
| 2017-08-17 | $23.01 | $43.63 | 12,200 | — | — |
| 2017-08-16 | $23.63 | $44.80 | 28,100 | — | — |
| 2017-08-15 | $22.83 | $43.28 | 11,300 | — | — |
| 2017-08-14 | $22.80 | $43.23 | 26,500 | — | — |
| 2017-08-11 | $23.04 | $43.68 | 2,900 | — | — |
| 2017-08-10 | $22.74 | $43.11 | 15,900 | — | — |
| 2017-08-09 | $23.07 | $43.74 | 12,400 | — | — |
| 2017-08-08 | $23.11 | $43.82 | 5,300 | — | — |
| 2017-08-07 | $23.24 | $44.06 | 7,100 | — | — |
| 2017-08-04 | $23.10 | $43.80 | 18,100 | — | — |
| 2017-08-03 | $23.07 | $43.74 | 21,400 | — | — |
| 2017-08-02 | $23.55 | $44.65 | 3,500 | — | — |
| 2017-08-01 | $23.55 | $44.65 | 18,100 | — | — |
| 2017-07-31 | $23.30 | $44.18 | 9,900 | — | — |
| 2017-07-28 | $23.13 | $43.85 | 24,100 | — | — |
| 2017-07-27 | $23.01 | $43.63 | 428,800 | — | — |
| 2017-07-26 | $23.53 | $44.61 | 39,700 | — | — |
| 2017-07-25 | $23.09 | $43.78 | 19,000 | — | — |
| 2017-07-24 | $22.78 | $43.19 | 15,400 | — | — |
| 2017-07-21 | $23.10 | $43.80 | 8,700 | — | — |
| 2017-07-20 | $23.45 | $44.46 | 23,400 | — | — |
| 2017-07-19 | $23.80 | $45.12 | 20,200 | — | — |
| 2017-07-18 | $23.43 | $44.42 | 20,600 | — | — |
| 2017-07-17 | $23.43 | $44.42 | 27,600 | — | — |
| 2017-07-14 | $23.63 | $44.80 | 9,600 | — | — |
| 2017-07-13 | $22.86 | $43.34 | 16,400 | — | — |
| 2017-07-12 | $22.68 | $43.00 | 15,800 | — | — |
| 2017-07-11 | $22.58 | $42.81 | 11,200 | — | — |
| 2017-07-10 | $22.35 | $42.37 | 14,200 | — | — |
| 2017-07-07 | $22.29 | $42.26 | 10,400 | — | — |
| 2017-07-06 | $22.76 | $43.15 | 21,600 | — | — |
| 2017-07-05 | $22.65 | $42.94 | 17,700 | — | — |
| 2017-07-03 | $23.04 | $43.68 | 3,600 | — | — |
| 2017-06-30 | $23.05 | $43.70 | 11,500 | — | — |
| 2017-06-29 | $23.18 | $43.95 | 18,100 | — | — |
| 2017-06-28 | $23.02 | $43.64 | 30,800 | — | — |
| 2017-06-27 | $22.19 | $42.07 | 38,000 | — | — |
| 2017-06-26 | $22.27 | $42.22 | 23,600 | — | — |
| 2017-06-23 | $22.16 | $42.01 | 9,200 | — | — |
| 2017-06-22 | $22.12 | $41.94 | 23,100 | — | — |
| 2017-06-21 | $22.05 | $41.81 | 19,900 | — | — |
| 2017-06-20 | $22.35 | $42.37 | 31,100 | — | — |
| 2017-06-19 | $22.94 | $43.49 | 19,300 | — | — |
| 2017-06-16 | $23.29 | $44.16 | 16,100 | — | — |
| 2017-06-15 | $23.23 | $44.04 | 8,100 | — | — |
| 2017-06-14 | $23.38 | $44.33 | 18,100 | — | — |
| 2017-06-13 | $23.39 | $44.35 | 20,900 | — | — |
| 2017-06-12 | $22.85 | $43.32 | 11,300 | — | — |
| 2017-06-09 | $22.88 | $43.38 | 13,300 | — | — |
| 2017-06-08 | $23.40 | $44.37 | 8,200 | — | — |
| 2017-06-07 | $23.54 | $44.63 | 23,800 | — | — |
| 2017-06-06 | $23.75 | $45.03 | 5,500 | — | — |
| 2017-06-05 | $23.76 | $45.05 | 13,700 | — | — |
| 2017-06-02 | $23.75 | $45.03 | 14,700 | — | — |
| 2017-06-01 | $23.62 | $44.78 | 6,100 | — | — |
| 2017-05-31 | $23.68 | $44.90 | 37,000 | — | — |
| 2017-05-30 | $24.00 | $45.50 | 4,700 | — | — |
| 2017-05-26 | $24.56 | $46.56 | 4,400 | — | — |
| 2017-05-25 | $24.75 | $46.92 | 27,800 | — | — |
| 2017-05-24 | $24.97 | $47.34 | 8,100 | — | — |
| 2017-05-23 | $24.90 | $47.21 | 5,500 | — | — |
| 2017-05-22 | $24.72 | $46.87 | 10,000 | — | — |
| 2017-05-19 | $24.26 | $46.00 | 6,500 | — | — |
| 2017-05-18 | $23.91 | $45.33 | 7,300 | — | — |
| 2017-05-17 | $23.94 | $45.39 | 12,500 | — | — |
| 2017-05-16 | $24.15 | $45.79 | 10,400 | — | — |
| 2017-05-15 | $24.12 | $45.73 | 6,300 | — | — |
| 2017-05-12 | $23.97 | $45.45 | 4,800 | — | — |
| 2017-05-11 | $24.05 | $45.60 | 5,700 | — | — |
| 2017-05-10 | $24.21 | $45.90 | 5,400 | — | — |
| 2017-05-09 | $23.78 | $45.09 | 4,000 | — | — |
| 2017-05-08 | $23.66 | $44.86 | 6,700 | — | — |
| 2017-05-05 | $23.80 | $45.12 | 13,300 | — | — |
| 2017-05-04 | $23.75 | $45.03 | 48,300 | — | — |
| 2017-05-03 | $23.90 | $45.31 | 5,000 | — | — |
| 2017-05-02 | $24.25 | $45.98 | 10,800 | — | — |
| 2017-05-01 | $24.33 | $46.13 | 3,400 | — | — |
| 2017-04-28 | $24.16 | $45.81 | 3,500 | — | — |
| 2017-04-27 | $24.03 | $45.56 | 3,900 | — | — |
| 2017-04-26 | $24.40 | $46.26 | 10,100 | — | — |
| 2017-04-25 | $24.59 | $46.62 | 12,500 | — | — |
| 2017-04-24 | $24.50 | $46.45 | 8,500 | — | — |
| 2017-04-21 | $24.12 | $45.73 | 8,800 | — | — |
| 2017-04-20 | $24.42 | $46.30 | 5,300 | — | — |
| 2017-04-19 | $24.34 | $46.15 | 9,300 | — | — |
| 2017-04-18 | $24.80 | $47.02 | 7,400 | — | — |
| 2017-04-17 | $25.05 | $47.49 | 6,000 | — | — |
| 2017-04-13 | $24.89 | $47.19 | 3,100 | — | — |
| 2017-04-12 | $25.19 | $47.76 | 12,300 | — | — |
| 2017-04-11 | $25.31 | $47.99 | 12,900 | — | — |
| 2017-04-10 | $25.02 | $47.44 | 3,900 | — | — |
| 2017-04-07 | $24.88 | $47.17 | 3,500 | — | — |
| 2017-04-06 | $24.79 | $47.00 | 2,400 | — | — |
| 2017-04-05 | $24.87 | $47.15 | 19,900 | — | — |
| 2017-04-04 | $24.56 | $46.56 | 6,000 | — | — |
| 2017-04-03 | $24.34 | $46.15 | 6,200 | — | — |
| 2017-03-31 | $24.62 | $46.68 | 7,600 | — | — |
| 2017-03-30 | $24.85 | $47.11 | 15,500 | — | — |
| 2017-03-29 | $24.55 | $46.55 | 12,000 | — | — |
| 2017-03-28 | $24.22 | $45.92 | 4,600 | — | — |
| 2017-03-27 | $23.90 | $45.31 | 5,000 | — | — |
| 2017-03-24 | $23.65 | $44.84 | 7,500 | — | — |
| 2017-03-23 | $23.42 | $44.40 | 10,700 | — | — |
| 2017-03-22 | $23.62 | $44.78 | 3,800 | — | — |
| 2017-03-21 | $23.77 | $45.07 | 8,100 | — | — |
| 2017-03-20 | $24.23 | $45.94 | 16,300 | — | — |
| 2017-03-17 | $24.30 | $46.07 | 4,500 | — | — |
| 2017-03-16 | $24.17 | $45.83 | 10,400 | — | — |
| 2017-03-15 | $24.13 | $45.75 | 9,600 | — | — |
| 2017-03-14 | $23.26 | $44.10 | 17,400 | — | — |
| 2017-03-13 | $23.37 | $44.31 | 10,300 | — | — |
| 2017-03-10 | $23.33 | $44.23 | 4,700 | — | — |
| 2017-03-09 | $23.15 | $43.89 | 17,700 | — | — |
| 2017-03-08 | $23.15 | $43.89 | 11,500 | — | — |
| 2017-03-07 | $23.53 | $44.61 | 3,900 | — | — |
| 2017-03-06 | $23.41 | $44.38 | 15,400 | — | — |
| 2017-03-03 | $23.36 | $44.29 | 2,700 | — | — |
| 2017-03-02 | $23.31 | $44.19 | 16,700 | — | — |
| 2017-03-01 | $23.96 | $44.50 | 12,500 | — | — |
| 2017-02-28 | $24.01 | $44.59 | 7,100 | — | — |
| 2017-02-27 | $24.17 | $44.89 | 2,300 | — | — |
| 2017-02-24 | $24.49 | $45.48 | 3,800 | — | — |
| 2017-02-23 | $24.46 | $45.43 | 5,900 | — | — |
| 2017-02-22 | $24.31 | $45.15 | 3,300 | — | — |
| 2017-02-21 | $24.20 | $44.94 | 10,500 | — | — |
| 2017-02-17 | $24.35 | $45.22 | 4,400 | — | — |
| 2017-02-16 | $24.35 | $45.22 | 6,800 | — | — |
| 2017-02-15 | $24.58 | $45.65 | 1,100 | — | — |
| 2017-02-14 | $24.42 | $45.35 | 14,300 | — | — |
| 2017-02-13 | $24.53 | $45.56 | 5,300 | — | — |
| 2017-02-10 | $24.40 | $45.32 | 4,300 | — | — |
| 2017-02-09 | $24.05 | $44.67 | 10,600 | — | — |
| 2017-02-08 | $24.00 | $44.57 | 6,100 | — | — |
| 2017-02-07 | $24.02 | $44.61 | 2,100 | — | — |
| 2017-02-06 | $24.08 | $44.72 | 4,800 | — | — |
| 2017-02-03 | $24.49 | $45.48 | 9,000 | — | — |
| 2017-02-02 | $24.68 | $45.84 | 5,900 | — | — |
| 2017-02-01 | $24.33 | $45.19 | 7,000 | — | — |
| 2017-01-31 | $23.98 | $44.54 | 4,900 | — | — |
| 2017-01-30 | $24.25 | $45.04 | 10,600 | — | — |
| 2017-01-27 | $24.24 | $45.02 | 9,900 | — | — |
| 2017-01-26 | $24.37 | $45.26 | 3,300 | — | — |
| 2017-01-25 | $24.37 | $45.26 | 16,700 | — | — |
| 2017-01-24 | $24.23 | $45.00 | 20,500 | — | — |
| 2017-01-23 | $24.29 | $45.11 | 22,000 | — | — |
| 2017-01-20 | $24.12 | $44.80 | 27,400 | — | — |
| 2017-01-19 | $24.14 | $44.83 | 3,700 | — | — |
| 2017-01-18 | $24.22 | $44.98 | 33,400 | — | — |
| 2017-01-17 | $24.38 | $45.28 | 3,700 | — | — |
| 2017-01-13 | $23.89 | $44.37 | 4,200 | — | — |
| 2017-01-12 | $24.08 | $44.72 | 13,200 | — | — |
| 2017-01-11 | $23.86 | $44.31 | 13,900 | — | — |
| 2017-01-10 | $23.61 | $43.85 | 7,100 | — | — |
| 2017-01-09 | $23.15 | $42.99 | 12,600 | — | — |
| 2017-01-06 | $23.00 | $42.72 | 10,900 | — | — |
| 2017-01-05 | $23.20 | $43.09 | 14,000 | — | — |
| 2017-01-04 | $22.84 | $42.42 | 7,200 | — | — |
| 2017-01-03 | $22.66 | $42.08 | 20,100 | — | — |