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
- 2011-01-04 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 | $21.15 | $21.15 | 39,600 | — | — |
| 2017-12-28 | $21.14 | $21.14 | 144,400 | — | — |
| 2017-12-27 | $21.21 | $21.21 | 197,400 | — | — |
| 2017-12-26 | $21.23 | $21.23 | 37,700 | — | — |
| 2017-12-22 | $21.37 | $21.37 | 25,900 | — | — |
| 2017-12-21 | $21.46 | $21.46 | 142,500 | — | — |
| 2017-12-20 | $21.66 | $21.66 | 35,000 | — | — |
| 2017-12-19 | $21.70 | $21.70 | 42,000 | — | — |
| 2017-12-18 | $21.72 | $21.72 | 119,600 | — | — |
| 2017-12-15 | $22.15 | $22.15 | 46,100 | — | — |
| 2017-12-14 | $22.44 | $22.44 | 19,900 | — | — |
| 2017-12-13 | $22.55 | $22.55 | 27,100 | — | — |
| 2017-12-12 | $22.71 | $22.71 | 50,100 | — | — |
| 2017-12-11 | $22.70 | $22.70 | 46,800 | — | — |
| 2017-12-08 | $22.80 | $22.80 | 38,900 | — | — |
| 2017-12-07 | $23.08 | $23.08 | 28,900 | — | — |
| 2017-12-06 | $23.37 | $23.37 | 26,000 | — | — |
| 2017-12-05 | $23.32 | $23.32 | 20,800 | — | — |
| 2017-12-04 | $23.42 | $23.42 | 53,900 | — | — |
| 2017-12-01 | $23.82 | $23.82 | 129,000 | — | — |
| 2017-11-30 | $23.41 | $23.41 | 21,900 | — | — |
| 2017-11-29 | $23.50 | $23.50 | 21,100 | — | — |
| 2017-11-28 | $23.22 | $23.22 | 23,100 | — | — |
| 2017-11-27 | $23.36 | $23.36 | 87,800 | — | — |
| 2017-11-24 | $23.20 | $23.20 | 99,800 | — | — |
| 2017-11-22 | $23.30 | $23.30 | 45,400 | — | — |
| 2017-11-21 | $23.46 | $23.46 | 46,500 | — | — |
| 2017-11-20 | $23.93 | $23.93 | 22,900 | — | — |
| 2017-11-17 | $24.31 | $24.31 | 20,100 | — | — |
| 2017-11-16 | $24.56 | $24.56 | 64,800 | — | — |
| 2017-11-15 | $25.12 | $25.12 | 108,100 | — | — |
| 2017-11-14 | $24.71 | $24.71 | 38,700 | — | — |
| 2017-11-13 | $24.32 | $24.32 | 40,700 | — | — |
| 2017-11-10 | $24.23 | $24.23 | 47,400 | — | — |
| 2017-11-09 | $23.86 | $23.86 | 65,500 | — | — |
| 2017-11-08 | $23.67 | $23.67 | 10,800 | — | — |
| 2017-11-07 | $23.58 | $23.58 | 49,100 | — | — |
| 2017-11-06 | $23.42 | $23.42 | 33,500 | — | — |
| 2017-11-03 | $23.39 | $23.39 | 7,500 | — | — |
| 2017-11-02 | $23.29 | $23.29 | 17,200 | — | — |
| 2017-11-01 | $23.20 | $23.20 | 165,100 | — | — |
| 2017-10-31 | $23.12 | $23.12 | 23,500 | — | — |
| 2017-10-30 | $23.30 | $23.30 | 72,700 | — | — |
| 2017-10-27 | $23.28 | $23.28 | 38,000 | — | — |
| 2017-10-26 | $23.81 | $23.81 | 31,600 | — | — |
| 2017-10-25 | $23.98 | $23.98 | 54,000 | — | — |
| 2017-10-24 | $23.68 | $23.68 | 17,500 | — | — |
| 2017-10-23 | $23.60 | $23.60 | 47,300 | — | — |
| 2017-10-20 | $23.33 | $23.33 | 38,800 | — | — |
| 2017-10-19 | $23.56 | $23.56 | 75,300 | — | — |
| 2017-10-18 | $23.67 | $23.67 | 115,400 | — | — |
| 2017-10-17 | $23.60 | $23.60 | 29,900 | — | — |
| 2017-10-16 | $23.67 | $23.67 | 24,300 | — | — |
| 2017-10-13 | $24.02 | $24.02 | 24,400 | — | — |
| 2017-10-12 | $24.27 | $24.27 | 11,000 | — | — |
| 2017-10-11 | $24.28 | $24.28 | 19,900 | — | — |
| 2017-10-10 | $24.48 | $24.48 | 27,800 | — | — |
| 2017-10-09 | $24.75 | $24.75 | 41,000 | — | — |
| 2017-10-06 | $24.45 | $24.45 | 31,700 | — | — |
| 2017-10-05 | $24.35 | $24.35 | 77,300 | — | — |
| 2017-10-04 | $24.68 | $24.68 | 5,600 | — | — |
| 2017-10-03 | $24.68 | $24.68 | 129,600 | — | — |
| 2017-10-02 | $24.76 | $24.76 | 31,200 | — | — |
| 2017-09-29 | $25.17 | $25.17 | 32,300 | — | — |
| 2017-09-28 | $25.36 | $25.36 | 166,500 | — | — |
| 2017-09-27 | $25.41 | $25.41 | 11,000 | — | — |
| 2017-09-26 | $25.45 | $25.45 | 26,600 | — | — |
| 2017-09-25 | $25.64 | $25.64 | 24,500 | — | — |
| 2017-09-22 | $25.65 | $25.65 | 25,000 | — | — |
| 2017-09-21 | $25.45 | $25.45 | 36,900 | — | — |
| 2017-09-20 | $25.39 | $25.39 | 46,300 | — | — |
| 2017-09-19 | $25.56 | $25.56 | 25,700 | — | — |
| 2017-09-18 | $25.31 | $25.31 | 93,200 | — | — |
| 2017-09-15 | $25.90 | $25.90 | 25,000 | — | — |
| 2017-09-14 | $26.01 | $26.01 | 19,600 | — | — |
| 2017-09-13 | $25.86 | $25.86 | 26,400 | — | — |
| 2017-09-12 | $26.31 | $26.31 | 32,900 | — | — |
| 2017-09-11 | $26.64 | $26.64 | 39,100 | — | — |
| 2017-09-08 | $27.24 | $27.24 | 160,900 | — | — |
| 2017-09-07 | $26.79 | $26.79 | 28,100 | — | — |
| 2017-09-06 | $26.79 | $26.79 | 68,900 | — | — |
| 2017-09-05 | $26.66 | $26.66 | 56,400 | — | — |
| 2017-09-01 | $26.18 | $26.18 | 26,000 | — | — |
| 2017-08-31 | $26.29 | $26.29 | 12,900 | — | — |
| 2017-08-30 | $26.47 | $26.47 | 10,700 | — | — |
| 2017-08-29 | $26.51 | $26.51 | 20,500 | — | — |
| 2017-08-28 | $26.34 | $26.34 | 18,800 | — | — |
| 2017-08-25 | $26.48 | $26.48 | 18,900 | — | — |
| 2017-08-24 | $26.51 | $26.51 | 23,000 | — | — |
| 2017-08-23 | $26.39 | $26.39 | 21,900 | — | — |
| 2017-08-22 | $26.12 | $26.12 | 29,300 | — | — |
| 2017-08-21 | $27.04 | $27.04 | 47,900 | — | — |
| 2017-08-18 | $27.31 | $27.31 | 86,600 | — | — |
| 2017-08-17 | $27.67 | $27.67 | 156,600 | — | — |
| 2017-08-16 | $26.07 | $26.07 | 67,400 | — | — |
| 2017-08-15 | $26.30 | $26.30 | 88,900 | — | — |
| 2017-08-14 | $26.30 | $26.30 | 123,000 | — | — |
| 2017-08-11 | $28.10 | $28.10 | 136,500 | — | — |
| 2017-08-10 | $27.20 | $27.20 | 199,200 | — | — |
| 2017-08-09 | $26.41 | $26.41 | 155,800 | — | — |
| 2017-08-08 | $26.08 | $26.08 | 62,100 | — | — |
| 2017-08-07 | $25.60 | $25.60 | 7,700 | — | — |
| 2017-08-04 | $25.64 | $25.64 | 156,900 | — | — |
| 2017-08-03 | $25.55 | $25.55 | 23,200 | — | — |
| 2017-08-02 | $25.16 | $25.16 | 55,400 | — | — |
| 2017-08-01 | $24.99 | $24.99 | 45,800 | — | — |
| 2017-07-31 | $25.33 | $25.33 | 26,200 | — | — |
| 2017-07-28 | $25.51 | $25.51 | 22,200 | — | — |
| 2017-07-27 | $25.51 | $25.51 | 49,200 | — | — |
| 2017-07-26 | $25.56 | $25.56 | 47,000 | — | — |
| 2017-07-25 | $25.70 | $25.70 | 76,600 | — | — |
| 2017-07-24 | $25.71 | $25.71 | 22,900 | — | — |
| 2017-07-21 | $26.07 | $26.07 | 58,100 | — | — |
| 2017-07-20 | $26.10 | $26.10 | 18,800 | — | — |
| 2017-07-19 | $26.19 | $26.19 | 56,300 | — | — |
| 2017-07-18 | $26.24 | $26.24 | 38,100 | — | — |
| 2017-07-17 | $26.03 | $26.03 | 43,000 | — | — |
| 2017-07-14 | $26.42 | $26.42 | 17,100 | — | — |
| 2017-07-13 | $26.75 | $26.75 | 22,500 | — | — |
| 2017-07-12 | $26.90 | $26.90 | 15,100 | — | — |
| 2017-07-11 | $27.31 | $27.31 | 18,600 | — | — |
| 2017-07-10 | $27.45 | $27.45 | 17,300 | — | — |
| 2017-07-07 | $28.00 | $28.00 | 4,900 | — | — |
| 2017-07-06 | $28.24 | $28.24 | 29,200 | — | — |
| 2017-07-05 | $27.57 | $27.57 | 11,400 | — | — |
| 2017-07-03 | $27.53 | $27.53 | 15,100 | — | — |
| 2017-06-30 | $27.43 | $27.43 | 8,500 | — | — |
| 2017-06-29 | $27.51 | $27.51 | 17,800 | — | — |
| 2017-06-28 | $27.24 | $27.24 | 21,600 | — | — |
| 2017-06-27 | $27.58 | $27.58 | 21,000 | — | — |
| 2017-06-26 | $27.30 | $27.30 | 7,600 | — | — |
| 2017-06-23 | $27.76 | $27.76 | 8,700 | — | — |
| 2017-06-22 | $28.04 | $28.04 | 21,500 | — | — |
| 2017-06-21 | $27.89 | $27.89 | 27,500 | — | — |
| 2017-06-20 | $28.09 | $28.09 | 16,100 | — | — |
| 2017-06-19 | $27.92 | $27.92 | 86,800 | — | — |
| 2017-06-16 | $28.48 | $28.48 | 158,900 | — | — |
| 2017-06-15 | $28.77 | $28.77 | 23,600 | — | — |
| 2017-06-14 | $28.75 | $28.75 | 12,600 | — | — |
| 2017-06-13 | $28.96 | $28.96 | 14,700 | — | — |
| 2017-06-12 | $29.22 | $29.22 | 17,600 | — | — |
| 2017-06-09 | $29.12 | $29.12 | 20,500 | — | — |
| 2017-06-08 | $29.06 | $29.06 | 10,000 | — | — |
| 2017-06-07 | $29.44 | $29.44 | 14,200 | — | — |
| 2017-06-06 | $29.51 | $29.51 | 3,600 | — | — |
| 2017-06-05 | $29.17 | $29.17 | 5,400 | — | — |
| 2017-06-02 | $29.19 | $29.19 | 3,600 | — | — |
| 2017-06-01 | $29.16 | $29.16 | 8,000 | — | — |
| 2017-05-31 | $29.41 | $29.41 | 24,100 | — | — |
| 2017-05-30 | $29.39 | $29.39 | 18,600 | — | — |
| 2017-05-26 | $29.82 | $29.82 | 10,300 | — | — |
| 2017-05-25 | $29.79 | $29.79 | 9,200 | — | — |
| 2017-05-24 | $29.87 | $29.87 | 10,400 | — | — |
| 2017-05-23 | $29.98 | $29.98 | 9,200 | — | — |
| 2017-05-22 | $29.81 | $29.81 | 10,200 | — | — |
| 2017-05-19 | $30.37 | $30.37 | 15,300 | — | — |
| 2017-05-18 | $30.87 | $30.87 | 48,700 | — | — |
| 2017-05-17 | $31.50 | $31.50 | 52,400 | — | — |
| 2017-05-16 | $30.13 | $30.13 | 5,100 | — | — |
| 2017-05-15 | $29.94 | $29.94 | 11,300 | — | — |
| 2017-05-12 | $30.15 | $30.15 | 14,700 | — | — |
| 2017-05-11 | $29.90 | $29.90 | 20,700 | — | — |
| 2017-05-10 | $30.11 | $30.11 | 32,300 | — | — |
| 2017-05-09 | $29.93 | $29.93 | 40,400 | — | — |
| 2017-05-08 | $29.86 | $29.86 | 20,600 | — | — |
| 2017-05-05 | $29.65 | $29.65 | 17,300 | — | — |
| 2017-05-04 | $29.62 | $29.62 | 4,600 | — | — |
| 2017-05-03 | $29.65 | $29.65 | 31,100 | — | — |
| 2017-05-02 | $29.48 | $29.48 | 37,300 | — | — |
| 2017-05-01 | $29.25 | $29.25 | 15,300 | — | — |
| 2017-04-28 | $30.02 | $30.02 | 15,000 | — | — |
| 2017-04-27 | $30.10 | $30.10 | 3,700 | — | — |
| 2017-04-26 | $30.18 | $30.18 | 10,200 | — | — |
| 2017-04-25 | $29.98 | $29.98 | 43,100 | — | — |
| 2017-04-24 | $30.67 | $30.67 | 39,500 | — | — |
| 2017-04-21 | $31.42 | $31.42 | 14,900 | — | — |
| 2017-04-20 | $31.57 | $31.57 | 8,500 | — | — |
| 2017-04-19 | $31.98 | $31.98 | 18,900 | — | — |
| 2017-04-18 | $31.93 | $31.93 | 14,200 | — | — |
| 2017-04-17 | $31.90 | $31.90 | 6,300 | — | — |
| 2017-04-13 | $32.74 | $32.74 | 19,800 | — | — |
| 2017-04-12 | $32.44 | $32.44 | 29,400 | — | — |
| 2017-04-11 | $32.80 | $32.80 | 12,600 | — | — |
| 2017-04-10 | $32.45 | $32.45 | 3,800 | — | — |
| 2017-04-07 | $32.03 | $32.03 | 6,800 | — | — |
| 2017-04-06 | $31.69 | $31.69 | 42,200 | — | — |
| 2017-04-05 | $31.96 | $31.96 | 20,200 | — | — |
| 2017-04-04 | $31.63 | $31.63 | 75,200 | — | — |
| 2017-04-03 | $32.00 | $32.00 | 41,800 | — | — |
| 2017-03-31 | $31.95 | $31.95 | 5,000 | — | — |
| 2017-03-30 | $31.95 | $31.95 | 3,300 | — | — |
| 2017-03-29 | $32.07 | $32.07 | 13,000 | — | — |
| 2017-03-28 | $32.46 | $32.46 | 61,700 | — | — |
| 2017-03-27 | $33.06 | $33.06 | 25,800 | — | — |
| 2017-03-24 | $33.85 | $33.85 | 19,700 | — | — |
| 2017-03-23 | $34.20 | $34.20 | 130,200 | — | — |
| 2017-03-22 | $33.87 | $33.87 | 29,600 | — | — |
| 2017-03-21 | $33.89 | $33.89 | 50,000 | — | — |
| 2017-03-20 | $33.33 | $33.33 | 10,800 | — | — |
| 2017-03-17 | $33.40 | $33.40 | 9,100 | — | — |
| 2017-03-16 | $33.67 | $33.67 | 14,700 | — | — |
| 2017-03-15 | $34.25 | $34.25 | 8,700 | — | — |
| 2017-03-14 | $34.61 | $34.61 | 15,700 | — | — |
| 2017-03-13 | $34.42 | $34.42 | 131,600 | — | — |
| 2017-03-10 | $34.49 | $34.49 | 16,800 | — | — |
| 2017-03-09 | $34.71 | $34.71 | 12,700 | — | — |
| 2017-03-08 | $34.85 | $34.85 | 22,300 | — | — |
| 2017-03-07 | $34.86 | $34.86 | 8,200 | — | — |
| 2017-03-06 | $34.79 | $34.79 | 6,500 | — | — |
| 2017-03-03 | $35.09 | $35.09 | 80,100 | — | — |
| 2017-03-02 | $35.71 | $35.71 | 26,400 | — | — |
| 2017-03-01 | $35.37 | $35.37 | 16,400 | — | — |
| 2017-02-28 | $35.53 | $35.53 | 29,200 | — | — |
| 2017-02-27 | $35.50 | $35.50 | 10,400 | — | — |
| 2017-02-24 | $36.18 | $36.18 | 23,200 | — | — |
| 2017-02-23 | $35.86 | $35.86 | 28,000 | — | — |
| 2017-02-22 | $35.13 | $35.13 | 27,300 | — | — |
| 2017-02-21 | $34.78 | $34.78 | 9,600 | — | — |
| 2017-02-17 | $34.54 | $34.54 | 15,800 | — | — |
| 2017-02-16 | $34.57 | $34.57 | 19,000 | — | — |
| 2017-02-15 | $34.35 | $34.35 | 45,900 | — | — |
| 2017-02-14 | $35.04 | $35.04 | 29,800 | — | — |
| 2017-02-13 | $36.03 | $36.03 | 16,700 | — | — |
| 2017-02-10 | $36.41 | $36.41 | 5,900 | — | — |
| 2017-02-09 | $36.46 | $36.46 | 6,100 | — | — |
| 2017-02-08 | $36.77 | $36.77 | 23,000 | — | — |
| 2017-02-07 | $36.56 | $36.56 | 10,800 | — | — |
| 2017-02-06 | $36.48 | $36.48 | 16,200 | — | — |
| 2017-02-03 | $36.45 | $36.45 | 31,100 | — | — |
| 2017-02-02 | $36.72 | $36.72 | 50,100 | — | — |
| 2017-02-01 | $36.50 | $36.50 | 10,400 | — | — |
| 2017-01-31 | $37.06 | $37.06 | 7,400 | — | — |
| 2017-01-30 | $37.27 | $37.27 | 15,800 | — | — |
| 2017-01-27 | $37.03 | $37.03 | 39,800 | — | — |
| 2017-01-26 | $36.94 | $36.94 | 7,800 | — | — |
| 2017-01-25 | $36.74 | $36.74 | 80,200 | — | — |
| 2017-01-24 | $37.34 | $37.34 | 34,800 | — | — |
| 2017-01-23 | $38.67 | $38.67 | 28,200 | — | — |
| 2017-01-20 | $38.68 | $38.68 | 27,700 | — | — |
| 2017-01-19 | $39.43 | $39.43 | 73,700 | — | — |
| 2017-01-18 | $39.54 | $39.54 | 13,400 | — | — |
| 2017-01-17 | $39.99 | $39.99 | 25,300 | — | — |
| 2017-01-13 | $39.68 | $39.68 | 14,700 | — | — |
| 2017-01-12 | $39.28 | $39.28 | 40,400 | — | — |
| 2017-01-11 | $39.05 | $39.05 | 12,800 | — | — |
| 2017-01-10 | $39.27 | $39.27 | 7,700 | — | — |
| 2017-01-09 | $39.40 | $39.40 | 28,400 | — | — |
| 2017-01-06 | $39.60 | $39.60 | 13,900 | — | — |
| 2017-01-05 | $40.02 | $40.02 | 22,600 | — | — |
| 2017-01-04 | $39.90 | $39.90 | 20,800 | — | — |
| 2017-01-03 | $41.00 | $41.00 | 52,700 | — | — |