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
- 2006-02-07 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 | $28.11 | $163.26 | 89,267 | — | — |
| 2017-12-28 | $28.08 | $163.09 | 75,100 | — | — |
| 2017-12-27 | $28.17 | $162.74 | 75,433 | — | — |
| 2017-12-26 | $28.14 | $162.57 | 60,833 | — | — |
| 2017-12-22 | $28.08 | $162.22 | 59,900 | — | — |
| 2017-12-21 | $28.35 | $163.78 | 46,767 | — | — |
| 2017-12-20 | $28.62 | $165.34 | 61,633 | — | — |
| 2017-12-19 | $28.26 | $163.26 | 162,700 | — | — |
| 2017-12-18 | $28.71 | $165.86 | 148,933 | — | — |
| 2017-12-15 | $28.86 | $166.73 | 240,733 | — | — |
| 2017-12-14 | $28.80 | $166.38 | 89,267 | — | — |
| 2017-12-13 | $28.95 | $167.25 | 160,500 | — | — |
| 2017-12-12 | $28.95 | $167.25 | 72,833 | — | — |
| 2017-12-11 | $29.10 | $168.11 | 105,600 | — | — |
| 2017-12-08 | $29.10 | $168.11 | 73,733 | — | — |
| 2017-12-07 | $28.92 | $167.07 | 81,433 | — | — |
| 2017-12-06 | $29.07 | $167.94 | 83,933 | — | — |
| 2017-12-05 | $29.58 | $170.89 | 74,467 | — | — |
| 2017-12-04 | $29.70 | $171.58 | 47,200 | — | — |
| 2017-12-01 | $29.76 | $171.93 | 51,200 | — | — |
| 2017-11-30 | $29.94 | $172.97 | 100,467 | — | — |
| 2017-11-29 | $29.94 | $172.97 | 96,033 | — | — |
| 2017-11-28 | $30.00 | $173.31 | 58,867 | — | — |
| 2017-11-27 | $29.70 | $171.58 | 103,733 | — | — |
| 2017-11-24 | $29.46 | $170.19 | 95,100 | — | — |
| 2017-11-22 | $29.34 | $169.50 | 191,000 | — | — |
| 2017-11-21 | $29.04 | $167.77 | 110,300 | — | — |
| 2017-11-20 | $28.95 | $167.25 | 104,400 | — | — |
| 2017-11-17 | $28.80 | $166.38 | 60,600 | — | — |
| 2017-11-16 | $28.65 | $165.51 | 77,167 | — | — |
| 2017-11-15 | $28.77 | $166.21 | 108,733 | — | — |
| 2017-11-14 | $28.89 | $166.90 | 104,500 | — | — |
| 2017-11-13 | $28.80 | $166.38 | 73,033 | — | — |
| 2017-11-10 | $28.98 | $167.42 | 72,000 | — | — |
| 2017-11-09 | $29.49 | $170.37 | 47,267 | — | — |
| 2017-11-08 | $29.61 | $171.06 | 53,900 | — | — |
| 2017-11-07 | $29.43 | $170.02 | 126,667 | — | — |
| 2017-11-06 | $29.70 | $171.58 | 95,700 | — | — |
| 2017-11-03 | $30.33 | $175.22 | 70,200 | — | — |
| 2017-11-02 | $30.63 | $176.95 | 103,933 | — | — |
| 2017-11-01 | $31.08 | $179.55 | 72,867 | — | — |
| 2017-10-31 | $30.78 | $177.82 | 68,667 | — | — |
| 2017-10-30 | $30.87 | $178.34 | 53,667 | — | — |
| 2017-10-27 | $31.02 | $179.21 | 80,833 | — | — |
| 2017-10-26 | $30.87 | $178.34 | 93,167 | — | — |
| 2017-10-25 | $31.14 | $179.90 | 93,367 | — | — |
| 2017-10-24 | $31.05 | $179.38 | 49,067 | — | — |
| 2017-10-23 | $31.05 | $179.38 | 90,067 | — | — |
| 2017-10-20 | $31.17 | $180.07 | 77,867 | — | — |
| 2017-10-19 | $31.20 | $180.25 | 77,267 | — | — |
| 2017-10-18 | $31.32 | $180.94 | 1,359,567 | — | — |
| 2017-10-17 | $31.38 | $181.29 | 21,667 | — | — |
| 2017-10-16 | $31.59 | $182.50 | 38,600 | — | — |
| 2017-10-13 | $31.92 | $184.41 | 62,367 | — | — |
| 2017-10-12 | $31.92 | $184.41 | 23,767 | — | — |
| 2017-10-11 | $31.95 | $184.58 | 23,400 | — | — |
| 2017-10-10 | $32.10 | $185.45 | 28,567 | — | — |
| 2017-10-09 | $32.10 | $185.45 | 37,933 | — | — |
| 2017-10-06 | $32.40 | $187.18 | 22,900 | — | — |
| 2017-10-05 | $32.64 | $188.56 | 22,467 | — | — |
| 2017-10-04 | $32.52 | $187.87 | 163,000 | — | — |
| 2017-10-03 | $32.61 | $188.39 | 28,800 | — | — |
| 2017-10-02 | $32.55 | $188.04 | 34,800 | — | — |
| 2017-09-29 | $32.34 | $186.83 | 49,167 | — | — |
| 2017-09-28 | $31.71 | $183.19 | 40,167 | — | — |
| 2017-09-27 | $31.44 | $180.77 | 47,267 | — | — |
| 2017-09-26 | $31.11 | $178.87 | 48,933 | — | — |
| 2017-09-25 | $30.99 | $178.18 | 20,633 | — | — |
| 2017-09-22 | $31.11 | $178.87 | 40,467 | — | — |
| 2017-09-21 | $31.02 | $178.35 | 38,967 | — | — |
| 2017-09-20 | $31.02 | $178.35 | 48,233 | — | — |
| 2017-09-19 | $30.66 | $176.28 | 28,833 | — | — |
| 2017-09-18 | $30.45 | $175.07 | 37,633 | — | — |
| 2017-09-15 | $30.36 | $174.56 | 153,867 | — | — |
| 2017-09-14 | $30.60 | $175.94 | 48,500 | — | — |
| 2017-09-13 | $30.75 | $176.80 | 62,100 | — | — |
| 2017-09-12 | $30.60 | $175.94 | 37,667 | — | — |
| 2017-09-11 | $30.36 | $174.56 | 36,900 | — | — |
| 2017-09-08 | $30.36 | $174.56 | 42,600 | — | — |
| 2017-09-07 | $30.75 | $176.80 | 63,333 | — | — |
| 2017-09-06 | $30.69 | $176.45 | 44,367 | — | — |
| 2017-09-05 | $30.87 | $177.49 | 71,067 | — | — |
| 2017-09-01 | $31.11 | $178.87 | 37,267 | — | — |
| 2017-08-31 | $31.05 | $178.52 | 65,333 | — | — |
| 2017-08-30 | $30.84 | $177.32 | 45,100 | — | — |
| 2017-08-29 | $30.90 | $177.66 | 101,700 | — | — |
| 2017-08-28 | $31.65 | $181.97 | 90,400 | — | — |
| 2017-08-25 | $31.47 | $180.94 | 114,567 | — | — |
| 2017-08-24 | $30.99 | $178.18 | 76,067 | — | — |
| 2017-08-23 | $30.90 | $177.66 | 30,700 | — | — |
| 2017-08-22 | $30.96 | $178.01 | 34,967 | — | — |
| 2017-08-21 | $30.87 | $177.49 | 64,400 | — | — |
| 2017-08-18 | $30.69 | $176.45 | 67,500 | — | — |
| 2017-08-17 | $30.54 | $175.59 | 85,267 | — | — |
| 2017-08-16 | $30.93 | $177.83 | 61,767 | — | — |
| 2017-08-15 | $31.26 | $179.73 | 59,367 | — | — |
| 2017-08-14 | $32.19 | $185.08 | 50,867 | — | — |
| 2017-08-11 | $31.74 | $182.49 | 117,200 | — | — |
| 2017-08-10 | $31.95 | $183.70 | 143,333 | — | — |
| 2017-08-09 | $33.03 | $189.91 | 39,400 | — | — |
| 2017-08-08 | $33.15 | $190.60 | 47,300 | — | — |
| 2017-08-07 | $33.39 | $191.98 | 78,000 | — | — |
| 2017-08-04 | $33.06 | $190.08 | 53,433 | — | — |
| 2017-08-03 | $32.94 | $189.39 | 125,100 | — | — |
| 2017-08-02 | $31.02 | $178.35 | 67,600 | — | — |
| 2017-08-01 | $31.05 | $178.52 | 51,833 | — | — |
| 2017-07-31 | $30.75 | $176.80 | 42,333 | — | — |
| 2017-07-28 | $30.45 | $175.07 | 30,267 | — | — |
| 2017-07-27 | $30.66 | $176.28 | 29,900 | — | — |
| 2017-07-26 | $30.57 | $175.76 | 44,800 | — | — |
| 2017-07-25 | $30.63 | $176.11 | 59,400 | — | — |
| 2017-07-24 | $30.69 | $176.45 | 49,900 | — | — |
| 2017-07-21 | $30.39 | $174.73 | 65,667 | — | — |
| 2017-07-20 | $30.57 | $175.76 | 130,733 | — | — |
| 2017-07-19 | $28.59 | $164.38 | 36,733 | — | — |
| 2017-07-18 | $28.35 | $163.00 | 72,167 | — | — |
| 2017-07-17 | $29.40 | $169.04 | 32,400 | — | — |
| 2017-07-14 | $29.55 | $169.90 | 43,867 | — | — |
| 2017-07-13 | $29.46 | $169.38 | 25,200 | — | — |
| 2017-07-12 | $29.73 | $170.93 | 44,167 | — | — |
| 2017-07-11 | $29.64 | $170.42 | 48,567 | — | — |
| 2017-07-10 | $29.70 | $170.76 | 44,067 | — | — |
| 2017-07-07 | $29.58 | $170.07 | 51,600 | — | — |
| 2017-07-06 | $30.33 | $174.38 | 63,267 | — | — |
| 2017-07-05 | $30.57 | $175.76 | 42,933 | — | — |
| 2017-07-03 | $31.56 | $181.46 | 54,133 | — | — |
| 2017-06-30 | $30.51 | $175.42 | 51,667 | — | — |
| 2017-06-29 | $30.75 | $176.80 | 81,567 | — | — |
| 2017-06-28 | $30.54 | $175.59 | 67,200 | — | — |
| 2017-06-27 | $30.54 | $174.73 | 79,133 | — | — |
| 2017-06-26 | $30.33 | $173.53 | 80,367 | — | — |
| 2017-06-23 | $29.82 | $170.61 | 110,933 | — | — |
| 2017-06-22 | $29.34 | $167.86 | 41,800 | — | — |
| 2017-06-21 | $29.64 | $169.58 | 59,100 | — | — |
| 2017-06-20 | $30.00 | $171.64 | 38,367 | — | — |
| 2017-06-19 | $30.36 | $173.70 | 65,367 | — | — |
| 2017-06-16 | $30.27 | $173.18 | 217,000 | — | — |
| 2017-06-15 | $29.85 | $170.78 | 42,033 | — | — |
| 2017-06-14 | $29.64 | $169.58 | 61,567 | — | — |
| 2017-06-13 | $29.82 | $170.61 | 68,567 | — | — |
| 2017-06-12 | $29.19 | $167.00 | 65,000 | — | — |
| 2017-06-09 | $29.40 | $168.21 | 72,133 | — | — |
| 2017-06-08 | $28.77 | $164.60 | 51,800 | — | — |
| 2017-06-07 | $28.53 | $163.23 | 53,533 | — | — |
| 2017-06-06 | $28.53 | $163.23 | 62,733 | — | — |
| 2017-06-05 | $29.22 | $167.18 | 40,100 | — | — |
| 2017-06-02 | $29.55 | $169.06 | 51,600 | — | — |
| 2017-06-01 | $29.37 | $168.03 | 37,867 | — | — |
| 2017-05-31 | $28.92 | $165.46 | 100,233 | — | — |
| 2017-05-30 | $28.89 | $165.29 | 40,333 | — | — |
| 2017-05-26 | $29.07 | $166.32 | 46,700 | — | — |
| 2017-05-25 | $28.92 | $165.46 | 55,600 | — | — |
| 2017-05-24 | $28.98 | $165.80 | 64,600 | — | — |
| 2017-05-23 | $28.56 | $163.40 | 94,267 | — | — |
| 2017-05-22 | $27.99 | $160.14 | 128,667 | — | — |
| 2017-05-19 | $27.72 | $158.59 | 89,500 | — | — |
| 2017-05-18 | $27.63 | $158.08 | 80,100 | — | — |
| 2017-05-17 | $27.78 | $158.94 | 59,967 | — | — |
| 2017-05-16 | $27.87 | $159.45 | 68,833 | — | — |
| 2017-05-15 | $27.96 | $159.97 | 90,367 | — | — |
| 2017-05-12 | $28.11 | $160.83 | 82,567 | — | — |
| 2017-05-11 | $29.07 | $166.32 | 74,933 | — | — |
| 2017-05-10 | $29.70 | $169.92 | 204,033 | — | — |
| 2017-05-09 | $28.38 | $162.37 | 135,067 | — | — |
| 2017-05-08 | $28.62 | $163.74 | 172,833 | — | — |
| 2017-05-05 | $28.98 | $165.80 | 86,567 | — | — |
| 2017-05-04 | $28.47 | $162.89 | 126,167 | — | — |
| 2017-05-03 | $28.68 | $164.09 | 147,900 | — | — |
| 2017-05-02 | $28.56 | $163.40 | 107,067 | — | — |
| 2017-05-01 | $28.50 | $163.06 | 94,600 | — | — |
| 2017-04-28 | $28.05 | $160.48 | 85,967 | — | — |
| 2017-04-27 | $28.47 | $162.89 | 87,967 | — | — |
| 2017-04-26 | $28.50 | $163.06 | 94,233 | — | — |
| 2017-04-25 | $28.14 | $161.00 | 154,700 | — | — |
| 2017-04-24 | $27.72 | $158.59 | 128,967 | — | — |
| 2017-04-21 | $27.78 | $158.94 | 123,267 | — | — |
| 2017-04-20 | $28.11 | $160.83 | 59,767 | — | — |
| 2017-04-19 | $28.41 | $162.54 | 92,633 | — | — |
| 2017-04-18 | $28.53 | $163.23 | 70,233 | — | — |
| 2017-04-17 | $28.47 | $162.89 | 64,900 | — | — |
| 2017-04-13 | $28.56 | $163.40 | 71,133 | — | — |
| 2017-04-12 | $28.59 | $163.57 | 62,567 | — | — |
| 2017-04-11 | $28.74 | $164.43 | 113,433 | — | — |
| 2017-04-10 | $28.08 | $160.65 | 87,567 | — | — |
| 2017-04-07 | $27.93 | $159.80 | 110,367 | — | — |
| 2017-04-06 | $28.14 | $161.00 | 108,133 | — | — |
| 2017-04-05 | $28.11 | $160.83 | 146,967 | — | — |
| 2017-04-04 | $28.41 | $162.54 | 168,233 | — | — |
| 2017-04-03 | $28.59 | $163.57 | 170,233 | — | — |
| 2017-03-31 | $29.31 | $167.69 | 137,033 | — | — |
| 2017-03-30 | $29.34 | $167.86 | 105,967 | — | — |
| 2017-03-29 | $29.76 | $170.27 | 180,400 | — | — |
| 2017-03-28 | $28.92 | $164.60 | 92,867 | — | — |
| 2017-03-27 | $29.16 | $165.97 | 95,867 | — | — |
| 2017-03-24 | $29.07 | $165.46 | 107,033 | — | — |
| 2017-03-23 | $29.46 | $167.68 | 144,767 | — | — |
| 2017-03-22 | $28.71 | $163.41 | 126,300 | — | — |
| 2017-03-21 | $28.71 | $163.41 | 165,400 | — | — |
| 2017-03-20 | $28.23 | $160.67 | 193,633 | — | — |
| 2017-03-17 | $28.14 | $160.16 | 1,340,000 | — | — |
| 2017-03-16 | $28.86 | $164.26 | 298,733 | — | — |
| 2017-03-15 | $28.02 | $159.48 | 516,533 | — | — |
| 2017-03-14 | $25.92 | $147.53 | 670,000 | — | — |
| 2017-03-13 | $24.42 | $138.99 | 161,167 | — | — |
| 2017-03-10 | $24.18 | $137.62 | 212,200 | — | — |
| 2017-03-09 | $23.97 | $136.43 | 269,300 | — | — |
| 2017-03-08 | $24.39 | $138.82 | 157,867 | — | — |
| 2017-03-07 | $24.54 | $139.67 | 126,633 | — | — |
| 2017-03-06 | $24.69 | $140.53 | 184,800 | — | — |
| 2017-03-03 | $25.32 | $144.11 | 205,000 | — | — |
| 2017-03-02 | $25.08 | $142.75 | 144,400 | — | — |
| 2017-03-01 | $25.32 | $144.11 | 170,133 | — | — |
| 2017-02-28 | $25.20 | $143.43 | 84,333 | — | — |
| 2017-02-27 | $25.11 | $142.92 | 145,833 | — | — |
| 2017-02-24 | $25.50 | $145.14 | 86,900 | — | — |
| 2017-02-23 | $25.80 | $146.84 | 185,700 | — | — |
| 2017-02-22 | $25.50 | $145.14 | 118,600 | — | — |
| 2017-02-21 | $25.71 | $146.33 | 133,433 | — | — |
| 2017-02-17 | $25.83 | $147.01 | 60,000 | — | — |
| 2017-02-16 | $26.07 | $148.38 | 93,667 | — | — |
| 2017-02-15 | $26.01 | $148.04 | 111,800 | — | — |
| 2017-02-14 | $25.98 | $147.87 | 151,067 | — | — |
| 2017-02-13 | $25.98 | $147.87 | 108,367 | — | — |
| 2017-02-10 | $26.04 | $148.21 | 85,433 | — | — |
| 2017-02-09 | $25.89 | $147.36 | 90,233 | — | — |
| 2017-02-08 | $25.38 | $144.45 | 91,533 | — | — |
| 2017-02-07 | $25.26 | $143.77 | 64,167 | — | — |
| 2017-02-06 | $25.44 | $144.79 | 75,600 | — | — |
| 2017-02-03 | $25.62 | $145.82 | 92,233 | — | — |
| 2017-02-02 | $24.93 | $141.89 | 82,267 | — | — |
| 2017-02-01 | $24.75 | $140.87 | 99,033 | — | — |
| 2017-01-31 | $24.66 | $140.36 | 124,067 | — | — |
| 2017-01-30 | $24.78 | $141.04 | 143,533 | — | — |
| 2017-01-27 | $24.90 | $141.72 | 75,167 | — | — |
| 2017-01-26 | $24.90 | $141.72 | 76,067 | — | — |
| 2017-01-25 | $24.96 | $142.06 | 90,400 | — | — |
| 2017-01-24 | $24.99 | $142.23 | 66,133 | — | — |
| 2017-01-23 | $25.11 | $142.92 | 45,700 | — | — |
| 2017-01-20 | $25.23 | $143.60 | 71,033 | — | — |
| 2017-01-19 | $25.20 | $143.43 | 64,300 | — | — |
| 2017-01-18 | $25.29 | $143.94 | 68,767 | — | — |
| 2017-01-17 | $25.26 | $143.77 | 75,567 | — | — |
| 2017-01-13 | $24.99 | $142.23 | 66,300 | — | — |
| 2017-01-12 | $25.05 | $142.58 | 55,967 | — | — |
| 2017-01-11 | $25.26 | $143.77 | 54,700 | — | — |
| 2017-01-10 | $25.23 | $143.60 | 105,467 | — | — |
| 2017-01-09 | $25.38 | $144.45 | 112,767 | — | — |
| 2017-01-06 | $25.74 | $146.50 | 112,300 | — | — |
| 2017-01-05 | $25.95 | $147.70 | 110,833 | — | — |
| 2017-01-04 | $25.95 | $147.70 | 138,600 | — | — |
| 2017-01-03 | $25.38 | $144.45 | 196,967 | — | — |