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
- 2000-07-11 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 | $28.70 | $28.70 | 420,200 | — | — |
| 2017-12-28 | $29.70 | $29.70 | 360,600 | — | — |
| 2017-12-27 | $29.80 | $29.80 | 304,200 | — | — |
| 2017-12-26 | $29.30 | $29.30 | 335,200 | — | — |
| 2017-12-22 | $29.60 | $29.60 | 189,800 | — | — |
| 2017-12-21 | $29.75 | $29.75 | 343,300 | — | — |
| 2017-12-20 | $30.35 | $30.35 | 552,700 | — | — |
| 2017-12-19 | $29.45 | $29.45 | 335,700 | — | — |
| 2017-12-18 | $29.80 | $29.80 | 358,100 | — | — |
| 2017-12-15 | $29.75 | $29.75 | 1,051,000 | — | — |
| 2017-12-14 | $28.60 | $28.60 | 419,900 | — | — |
| 2017-12-13 | $28.95 | $28.95 | 412,900 | — | — |
| 2017-12-12 | $28.80 | $28.80 | 421,500 | — | — |
| 2017-12-11 | $29.70 | $29.70 | 357,300 | — | — |
| 2017-12-08 | $29.40 | $29.40 | 380,500 | — | — |
| 2017-12-07 | $30.60 | $30.60 | 593,600 | — | — |
| 2017-12-06 | $29.70 | $29.70 | 601,000 | — | — |
| 2017-12-05 | $29.30 | $29.30 | 660,600 | — | — |
| 2017-12-04 | $29.15 | $29.15 | 1,271,500 | — | — |
| 2017-12-01 | $31.05 | $31.05 | 791,600 | — | — |
| 2017-11-30 | $32.00 | $32.00 | 670,900 | — | — |
| 2017-11-29 | $32.38 | $32.38 | 972,700 | — | — |
| 2017-11-28 | $35.05 | $35.05 | 872,800 | — | — |
| 2017-11-27 | $34.80 | $34.80 | 740,600 | — | — |
| 2017-11-24 | $36.63 | $36.63 | 482,800 | — | — |
| 2017-11-22 | $35.35 | $35.35 | 643,600 | — | — |
| 2017-11-21 | $36.60 | $36.60 | 746,500 | — | — |
| 2017-11-20 | $35.00 | $35.00 | 551,200 | — | — |
| 2017-11-17 | $34.30 | $34.30 | 476,800 | — | — |
| 2017-11-16 | $34.65 | $34.65 | 514,400 | — | — |
| 2017-11-15 | $34.00 | $34.00 | 384,000 | — | — |
| 2017-11-14 | $34.70 | $34.70 | 376,300 | — | — |
| 2017-11-13 | $34.80 | $34.80 | 638,100 | — | — |
| 2017-11-10 | $33.80 | $33.80 | 342,900 | — | — |
| 2017-11-09 | $33.90 | $33.90 | 722,500 | — | — |
| 2017-11-08 | $33.90 | $33.90 | 533,900 | — | — |
| 2017-11-07 | $33.25 | $33.25 | 870,100 | — | — |
| 2017-11-06 | $33.75 | $33.75 | 822,100 | — | — |
| 2017-11-03 | $35.20 | $35.20 | 1,821,500 | — | — |
| 2017-11-02 | $31.95 | $31.95 | 994,700 | — | — |
| 2017-11-01 | $31.80 | $31.80 | 1,336,200 | — | — |
| 2017-10-31 | $32.90 | $32.90 | 600,400 | — | — |
| 2017-10-30 | $32.10 | $32.10 | 673,400 | — | — |
| 2017-10-27 | $32.30 | $32.30 | 583,300 | — | — |
| 2017-10-26 | $32.15 | $32.15 | 751,100 | — | — |
| 2017-10-25 | $32.75 | $32.75 | 794,100 | — | — |
| 2017-10-24 | $33.00 | $33.00 | 537,400 | — | — |
| 2017-10-23 | $33.10 | $33.10 | 616,700 | — | — |
| 2017-10-20 | $33.10 | $33.10 | 786,500 | — | — |
| 2017-10-19 | $32.65 | $32.65 | 1,163,300 | — | — |
| 2017-10-18 | $31.40 | $31.40 | 5,688,300 | — | — |
| 2017-10-17 | $31.00 | $31.00 | 1,218,500 | — | — |
| 2017-10-16 | $31.15 | $31.15 | 940,500 | — | — |
| 2017-10-13 | $30.65 | $30.65 | 1,087,500 | — | — |
| 2017-10-12 | $30.15 | $30.15 | 1,985,200 | — | — |
| 2017-10-11 | $28.40 | $28.40 | 390,900 | — | — |
| 2017-10-10 | $28.00 | $28.00 | 263,800 | — | — |
| 2017-10-09 | $27.95 | $27.95 | 280,000 | — | — |
| 2017-10-06 | $28.05 | $28.05 | 591,300 | — | — |
| 2017-10-05 | $27.95 | $27.95 | 248,100 | — | — |
| 2017-10-04 | $27.90 | $27.90 | 381,300 | — | — |
| 2017-10-03 | $27.95 | $27.95 | 590,500 | — | — |
| 2017-10-02 | $28.55 | $28.55 | 809,700 | — | — |
| 2017-09-29 | $27.35 | $27.35 | 707,700 | — | — |
| 2017-09-28 | $26.25 | $26.25 | 521,700 | — | — |
| 2017-09-27 | $26.05 | $26.05 | 677,000 | — | — |
| 2017-09-26 | $24.50 | $24.50 | 399,800 | — | — |
| 2017-09-25 | $24.70 | $24.70 | 350,500 | — | — |
| 2017-09-22 | $24.95 | $24.95 | 486,300 | — | — |
| 2017-09-21 | $24.25 | $24.25 | 414,000 | — | — |
| 2017-09-20 | $24.25 | $24.25 | 312,600 | — | — |
| 2017-09-19 | $24.90 | $24.90 | 440,100 | — | — |
| 2017-09-18 | $24.55 | $24.55 | 419,000 | — | — |
| 2017-09-15 | $23.35 | $23.35 | 374,100 | — | — |
| 2017-09-14 | $23.30 | $23.30 | 232,900 | — | — |
| 2017-09-13 | $23.05 | $23.05 | 193,300 | — | — |
| 2017-09-12 | $22.65 | $22.65 | 310,500 | — | — |
| 2017-09-11 | $22.50 | $22.50 | 370,500 | — | — |
| 2017-09-08 | $21.50 | $21.50 | 303,600 | — | — |
| 2017-09-07 | $21.40 | $21.40 | 164,000 | — | — |
| 2017-09-06 | $20.95 | $20.95 | 198,300 | — | — |
| 2017-09-05 | $20.85 | $20.85 | 406,500 | — | — |
| 2017-09-01 | $21.50 | $21.50 | 199,500 | — | — |
| 2017-08-31 | $20.90 | $20.90 | 191,100 | — | — |
| 2017-08-30 | $20.90 | $20.90 | 256,200 | — | — |
| 2017-08-29 | $20.80 | $20.80 | 294,500 | — | — |
| 2017-08-28 | $20.30 | $20.30 | 233,400 | — | — |
| 2017-08-25 | $19.80 | $19.80 | 175,700 | — | — |
| 2017-08-24 | $20.10 | $20.10 | 170,100 | — | — |
| 2017-08-23 | $20.15 | $20.15 | 173,300 | — | — |
| 2017-08-22 | $20.60 | $20.60 | 244,700 | — | — |
| 2017-08-21 | $20.20 | $20.20 | 150,800 | — | — |
| 2017-08-18 | $20.65 | $20.65 | 572,700 | — | — |
| 2017-08-17 | $19.80 | $19.80 | 252,900 | — | — |
| 2017-08-16 | $20.80 | $20.80 | 224,300 | — | — |
| 2017-08-15 | $20.60 | $20.60 | 278,300 | — | — |
| 2017-08-14 | $21.10 | $21.10 | 290,200 | — | — |
| 2017-08-11 | $20.30 | $20.30 | 448,500 | — | — |
| 2017-08-10 | $19.45 | $19.45 | 476,400 | — | — |
| 2017-08-09 | $20.50 | $20.50 | 425,400 | — | — |
| 2017-08-08 | $20.70 | $20.70 | 376,900 | — | — |
| 2017-08-07 | $21.75 | $21.75 | 566,400 | — | — |
| 2017-08-04 | $20.10 | $20.10 | 680,900 | — | — |
| 2017-08-03 | $20.70 | $20.70 | 404,000 | — | — |
| 2017-08-02 | $20.50 | $20.50 | 478,000 | — | — |
| 2017-08-01 | $21.40 | $21.40 | 394,500 | — | — |
| 2017-07-31 | $22.20 | $22.20 | 385,900 | — | — |
| 2017-07-28 | $22.85 | $22.85 | 245,200 | — | — |
| 2017-07-27 | $22.90 | $22.90 | 423,400 | — | — |
| 2017-07-26 | $23.60 | $23.60 | 236,000 | — | — |
| 2017-07-25 | $23.10 | $23.10 | 300,200 | — | — |
| 2017-07-24 | $23.15 | $23.15 | 225,200 | — | — |
| 2017-07-21 | $23.00 | $23.00 | 360,900 | — | — |
| 2017-07-20 | $22.90 | $22.90 | 337,900 | — | — |
| 2017-07-19 | $23.35 | $23.35 | 459,500 | — | — |
| 2017-07-18 | $23.25 | $23.25 | 599,400 | — | — |
| 2017-07-17 | $22.85 | $22.85 | 552,200 | — | — |
| 2017-07-14 | $21.80 | $21.80 | 436,800 | — | — |
| 2017-07-13 | $21.50 | $21.50 | 670,900 | — | — |
| 2017-07-12 | $21.85 | $21.85 | 1,029,000 | — | — |
| 2017-07-11 | $22.40 | $22.40 | 388,000 | — | — |
| 2017-07-10 | $23.03 | $23.03 | 554,700 | — | — |
| 2017-07-07 | $22.55 | $22.55 | 440,200 | — | — |
| 2017-07-06 | $21.40 | $21.40 | 325,900 | — | — |
| 2017-07-05 | $21.55 | $21.55 | 589,900 | — | — |
| 2017-07-03 | $20.70 | $20.70 | 344,500 | — | — |
| 2017-06-30 | $20.95 | $20.95 | 568,600 | — | — |
| 2017-06-29 | $21.35 | $21.35 | 493,200 | — | — |
| 2017-06-28 | $22.60 | $22.60 | 470,500 | — | — |
| 2017-06-27 | $22.05 | $22.05 | 598,900 | — | — |
| 2017-06-26 | $23.35 | $23.35 | 715,600 | — | — |
| 2017-06-23 | $23.70 | $23.70 | 1,357,500 | — | — |
| 2017-06-22 | $23.40 | $23.40 | 239,600 | — | — |
| 2017-06-21 | $23.50 | $23.50 | 198,200 | — | — |
| 2017-06-20 | $23.40 | $23.40 | 260,200 | — | — |
| 2017-06-19 | $24.00 | $24.00 | 562,900 | — | — |
| 2017-06-16 | $23.55 | $23.55 | 628,000 | — | — |
| 2017-06-15 | $22.70 | $22.70 | 337,800 | — | — |
| 2017-06-14 | $23.30 | $23.30 | 505,800 | — | — |
| 2017-06-13 | $24.10 | $24.10 | 497,600 | — | — |
| 2017-06-12 | $24.15 | $24.15 | 659,500 | — | — |
| 2017-06-09 | $24.10 | $24.10 | 924,900 | — | — |
| 2017-06-08 | $25.65 | $25.65 | 487,700 | — | — |
| 2017-06-07 | $24.75 | $24.75 | 445,600 | — | — |
| 2017-06-06 | $24.45 | $24.45 | 1,155,700 | — | — |
| 2017-06-05 | $23.80 | $23.80 | 592,800 | — | — |
| 2017-06-02 | $23.50 | $23.50 | 721,300 | — | — |
| 2017-06-01 | $22.30 | $22.30 | 384,500 | — | — |
| 2017-05-31 | $21.75 | $21.75 | 631,700 | — | — |
| 2017-05-30 | $21.80 | $21.80 | 230,800 | — | — |
| 2017-05-26 | $22.35 | $22.35 | 459,400 | — | — |
| 2017-05-25 | $22.00 | $22.00 | 394,000 | — | — |
| 2017-05-24 | $21.90 | $21.90 | 555,500 | — | — |
| 2017-05-23 | $21.30 | $21.30 | 244,700 | — | — |
| 2017-05-22 | $21.55 | $21.55 | 323,100 | — | — |
| 2017-05-19 | $21.40 | $21.40 | 527,700 | — | — |
| 2017-05-18 | $21.35 | $21.35 | 526,600 | — | — |
| 2017-05-17 | $20.75 | $20.75 | 374,700 | — | — |
| 2017-05-16 | $21.75 | $21.75 | 489,000 | — | — |
| 2017-05-15 | $21.40 | $21.40 | 570,900 | — | — |
| 2017-05-12 | $21.10 | $21.10 | 511,100 | — | — |
| 2017-05-11 | $21.15 | $21.15 | 510,500 | — | — |
| 2017-05-10 | $20.90 | $20.90 | 570,700 | — | — |
| 2017-05-09 | $21.05 | $21.05 | 597,400 | — | — |
| 2017-05-08 | $21.45 | $21.45 | 544,800 | — | — |
| 2017-05-05 | $21.55 | $21.55 | 1,258,800 | — | — |
| 2017-05-04 | $19.70 | $19.70 | 363,600 | — | — |
| 2017-05-03 | $19.30 | $19.30 | 182,500 | — | — |
| 2017-05-02 | $19.45 | $19.45 | 188,200 | — | — |
| 2017-05-01 | $20.00 | $20.00 | 318,000 | — | — |
| 2017-04-28 | $19.25 | $19.25 | 181,900 | — | — |
| 2017-04-27 | $19.70 | $19.70 | 223,400 | — | — |
| 2017-04-26 | $19.25 | $19.25 | 130,800 | — | — |
| 2017-04-25 | $19.05 | $19.05 | 155,900 | — | — |
| 2017-04-24 | $18.85 | $18.85 | 310,700 | — | — |
| 2017-04-21 | $18.60 | $18.60 | 266,900 | — | — |
| 2017-04-20 | $18.70 | $18.70 | 244,700 | — | — |
| 2017-04-19 | $18.50 | $18.50 | 200,500 | — | — |
| 2017-04-18 | $18.25 | $18.25 | 292,100 | — | — |
| 2017-04-17 | $18.35 | $18.35 | 256,500 | — | — |
| 2017-04-13 | $18.15 | $18.15 | 268,100 | — | — |
| 2017-04-12 | $17.80 | $17.80 | 78,100 | — | — |
| 2017-04-11 | $18.05 | $18.05 | 149,400 | — | — |
| 2017-04-10 | $18.05 | $18.05 | 226,500 | — | — |
| 2017-04-07 | $17.95 | $17.95 | 276,100 | — | — |
| 2017-04-06 | $18.10 | $18.10 | 172,700 | — | — |
| 2017-04-05 | $17.85 | $17.85 | 262,000 | — | — |
| 2017-04-04 | $18.50 | $18.50 | 240,500 | — | — |
| 2017-04-03 | $18.60 | $18.60 | 463,300 | — | — |
| 2017-03-31 | $18.80 | $18.80 | 493,800 | — | — |
| 2017-03-30 | $18.05 | $18.05 | 541,800 | — | — |
| 2017-03-29 | $16.70 | $16.70 | 114,600 | — | — |
| 2017-03-28 | $16.65 | $16.65 | 200,500 | — | — |
| 2017-03-27 | $16.80 | $16.80 | 250,100 | — | — |
| 2017-03-24 | $16.30 | $16.30 | 235,100 | — | — |
| 2017-03-23 | $15.75 | $15.75 | 130,800 | — | — |
| 2017-03-22 | $15.70 | $15.70 | 114,400 | — | — |
| 2017-03-21 | $15.90 | $15.90 | 227,500 | — | — |
| 2017-03-20 | $16.05 | $16.05 | 96,500 | — | — |
| 2017-03-17 | $16.05 | $16.05 | 215,000 | — | — |
| 2017-03-16 | $15.95 | $15.95 | 342,600 | — | — |
| 2017-03-15 | $15.45 | $15.45 | 155,600 | — | — |
| 2017-03-14 | $14.80 | $14.80 | 78,400 | — | — |
| 2017-03-13 | $14.75 | $14.75 | 116,200 | — | — |
| 2017-03-10 | $14.85 | $14.85 | 79,300 | — | — |
| 2017-03-09 | $14.80 | $14.80 | 70,800 | — | — |
| 2017-03-08 | $15.05 | $15.05 | 85,500 | — | — |
| 2017-03-07 | $15.30 | $15.30 | 103,700 | — | — |
| 2017-03-06 | $15.05 | $15.05 | 244,600 | — | — |
| 2017-03-03 | $15.25 | $15.25 | 117,700 | — | — |
| 2017-03-02 | $15.55 | $15.55 | 127,100 | — | — |
| 2017-03-01 | $15.95 | $15.95 | 250,500 | — | — |
| 2017-02-28 | $15.45 | $15.45 | 226,100 | — | — |
| 2017-02-27 | $16.00 | $16.00 | 243,900 | — | — |
| 2017-02-24 | $15.80 | $15.80 | 137,500 | — | — |
| 2017-02-23 | $16.20 | $16.20 | 184,500 | — | — |
| 2017-02-22 | $16.20 | $16.20 | 162,100 | — | — |
| 2017-02-21 | $15.90 | $15.90 | 274,500 | — | — |
| 2017-02-17 | $15.80 | $15.80 | 100,500 | — | — |
| 2017-02-16 | $15.80 | $15.80 | 233,500 | — | — |
| 2017-02-15 | $16.25 | $16.25 | 233,600 | — | — |
| 2017-02-14 | $16.05 | $16.05 | 180,700 | — | — |
| 2017-02-13 | $16.30 | $16.30 | 314,600 | — | — |
| 2017-02-10 | $16.10 | $16.10 | 147,800 | — | — |
| 2017-02-09 | $15.75 | $15.75 | 116,500 | — | — |
| 2017-02-08 | $15.90 | $15.90 | 151,300 | — | — |
| 2017-02-07 | $15.95 | $15.95 | 231,800 | — | — |
| 2017-02-06 | $16.35 | $16.35 | 452,900 | — | — |
| 2017-02-03 | $16.65 | $16.65 | 339,800 | — | — |
| 2017-02-02 | $16.35 | $16.35 | 666,500 | — | — |
| 2017-02-01 | $15.65 | $15.65 | 171,400 | — | — |
| 2017-01-31 | $15.20 | $15.20 | 97,300 | — | — |
| 2017-01-30 | $15.30 | $15.30 | 212,600 | — | — |
| 2017-01-27 | $15.55 | $15.55 | 125,200 | — | — |
| 2017-01-26 | $15.50 | $15.50 | 86,600 | — | — |
| 2017-01-25 | $15.75 | $15.75 | 128,700 | — | — |
| 2017-01-24 | $15.65 | $15.65 | 94,800 | — | — |
| 2017-01-23 | $15.25 | $15.25 | 214,600 | — | — |
| 2017-01-20 | $15.25 | $15.25 | 172,600 | — | — |
| 2017-01-19 | $15.45 | $15.45 | 99,400 | — | — |
| 2017-01-18 | $15.90 | $15.90 | 206,300 | — | — |
| 2017-01-17 | $15.55 | $15.55 | 163,200 | — | — |
| 2017-01-13 | $15.90 | $15.90 | 220,900 | — | — |
| 2017-01-12 | $16.05 | $16.05 | 171,400 | — | — |
| 2017-01-11 | $16.50 | $16.50 | 471,000 | — | — |
| 2017-01-10 | $14.90 | $14.90 | 201,600 | — | — |
| 2017-01-09 | $14.70 | $14.70 | 167,100 | — | — |
| 2017-01-06 | $14.50 | $14.50 | 89,900 | — | — |
| 2017-01-05 | $14.35 | $14.35 | 188,800 | — | — |
| 2017-01-04 | $14.50 | $14.50 | 96,100 | — | — |
| 2017-01-03 | $14.15 | $14.15 | 166,600 | — | — |