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
- 2015-10-06 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 | $24.66 | $24.66 | 339,700 | — | — |
| 2017-12-28 | $25.14 | $25.14 | 341,400 | — | — |
| 2017-12-27 | $23.89 | $23.89 | 200,900 | — | — |
| 2017-12-26 | $23.26 | $23.26 | 251,300 | — | — |
| 2017-12-22 | $22.83 | $22.83 | 332,800 | — | — |
| 2017-12-21 | $22.81 | $22.81 | 304,000 | — | — |
| 2017-12-20 | $23.59 | $23.59 | 385,800 | — | — |
| 2017-12-19 | $23.76 | $23.76 | 272,000 | — | — |
| 2017-12-18 | $24.12 | $24.12 | 574,100 | — | — |
| 2017-12-15 | $24.23 | $24.23 | 2,573,900 | — | — |
| 2017-12-14 | $24.72 | $24.72 | 418,000 | — | — |
| 2017-12-13 | $25.10 | $25.10 | 516,600 | — | — |
| 2017-12-12 | $24.79 | $24.79 | 419,600 | — | — |
| 2017-12-11 | $24.84 | $24.84 | 386,200 | — | — |
| 2017-12-08 | $22.96 | $22.96 | 313,400 | — | — |
| 2017-12-07 | $22.11 | $22.11 | 284,300 | — | — |
| 2017-12-06 | $22.02 | $22.02 | 289,600 | — | — |
| 2017-12-05 | $22.82 | $22.82 | 749,000 | — | — |
| 2017-12-04 | $21.47 | $21.47 | 396,900 | — | — |
| 2017-12-01 | $22.27 | $22.27 | 631,200 | — | — |
| 2017-11-30 | $23.71 | $23.71 | 892,100 | — | — |
| 2017-11-29 | $23.22 | $23.22 | 475,200 | — | — |
| 2017-11-28 | $23.03 | $23.03 | 198,900 | — | — |
| 2017-11-27 | $23.32 | $23.32 | 172,300 | — | — |
| 2017-11-24 | $23.27 | $23.27 | 72,200 | — | — |
| 2017-11-22 | $23.12 | $23.12 | 277,100 | — | — |
| 2017-11-21 | $22.69 | $22.69 | 147,600 | — | — |
| 2017-11-20 | $22.82 | $22.82 | 165,000 | — | — |
| 2017-11-17 | $22.90 | $22.90 | 212,200 | — | — |
| 2017-11-16 | $22.69 | $22.69 | 349,100 | — | — |
| 2017-11-15 | $22.33 | $22.33 | 954,700 | — | — |
| 2017-11-14 | $22.28 | $22.28 | 283,100 | — | — |
| 2017-11-13 | $22.29 | $22.29 | 197,800 | — | — |
| 2017-11-10 | $23.23 | $23.23 | 133,700 | — | — |
| 2017-11-09 | $22.04 | $22.04 | 215,500 | — | — |
| 2017-11-08 | $22.65 | $22.65 | 444,900 | — | — |
| 2017-11-07 | $21.98 | $21.98 | 535,100 | — | — |
| 2017-11-06 | $24.01 | $24.01 | 199,000 | — | — |
| 2017-11-03 | $24.55 | $24.55 | 393,700 | — | — |
| 2017-11-02 | $24.49 | $24.49 | 307,200 | — | — |
| 2017-11-01 | $25.01 | $25.01 | 137,300 | — | — |
| 2017-10-31 | $25.21 | $25.21 | 93,300 | — | — |
| 2017-10-30 | $25.22 | $25.22 | 118,200 | — | — |
| 2017-10-27 | $24.69 | $24.69 | 114,700 | — | — |
| 2017-10-26 | $24.11 | $24.11 | 261,300 | — | — |
| 2017-10-25 | $25.39 | $25.39 | 149,800 | — | — |
| 2017-10-24 | $25.57 | $25.57 | 120,800 | — | — |
| 2017-10-23 | $25.82 | $25.82 | 191,100 | — | — |
| 2017-10-20 | $26.09 | $26.09 | 261,100 | — | — |
| 2017-10-19 | $26.63 | $26.63 | 198,400 | — | — |
| 2017-10-18 | $27.03 | $27.03 | 150,500 | — | — |
| 2017-10-17 | $26.55 | $26.55 | 116,500 | — | — |
| 2017-10-16 | $26.54 | $26.54 | 177,100 | — | — |
| 2017-10-13 | $26.14 | $26.14 | 170,700 | — | — |
| 2017-10-12 | $26.55 | $26.55 | 463,400 | — | — |
| 2017-10-11 | $26.57 | $26.57 | 661,900 | — | — |
| 2017-10-10 | $27.03 | $27.03 | 522,900 | — | — |
| 2017-10-09 | $27.80 | $27.80 | 417,700 | — | — |
| 2017-10-06 | $27.61 | $27.61 | 305,700 | — | — |
| 2017-10-05 | $27.21 | $27.21 | 258,000 | — | — |
| 2017-10-04 | $26.70 | $26.70 | 162,500 | — | — |
| 2017-10-03 | $26.24 | $26.24 | 149,900 | — | — |
| 2017-10-02 | $26.40 | $26.40 | 303,300 | — | — |
| 2017-09-29 | $25.81 | $25.81 | 515,100 | — | — |
| 2017-09-28 | $25.79 | $25.79 | 138,100 | — | — |
| 2017-09-27 | $26.05 | $26.05 | 121,600 | — | — |
| 2017-09-26 | $25.93 | $25.93 | 202,900 | — | — |
| 2017-09-25 | $26.00 | $26.00 | 125,900 | — | — |
| 2017-09-22 | $25.51 | $25.51 | 189,300 | — | — |
| 2017-09-21 | $25.97 | $25.97 | 135,000 | — | — |
| 2017-09-20 | $25.86 | $25.86 | 145,900 | — | — |
| 2017-09-19 | $25.29 | $25.29 | 356,100 | — | — |
| 2017-09-18 | $25.35 | $25.35 | 120,000 | — | — |
| 2017-09-15 | $25.83 | $25.83 | 913,000 | — | — |
| 2017-09-14 | $26.44 | $26.44 | 348,300 | — | — |
| 2017-09-13 | $26.95 | $26.95 | 305,600 | — | — |
| 2017-09-12 | $26.08 | $26.08 | 218,100 | — | — |
| 2017-09-11 | $26.59 | $26.59 | 371,500 | — | — |
| 2017-09-08 | $27.45 | $27.45 | 328,600 | — | — |
| 2017-09-07 | $27.38 | $27.38 | 429,700 | — | — |
| 2017-09-06 | $26.44 | $26.44 | 186,200 | — | — |
| 2017-09-05 | $25.87 | $25.87 | 175,100 | — | — |
| 2017-09-01 | $25.80 | $25.80 | 112,800 | — | — |
| 2017-08-31 | $25.93 | $25.93 | 180,800 | — | — |
| 2017-08-30 | $25.05 | $25.05 | 428,700 | — | — |
| 2017-08-29 | $24.60 | $24.60 | 211,800 | — | — |
| 2017-08-28 | $24.45 | $24.45 | 250,500 | — | — |
| 2017-08-25 | $24.84 | $24.84 | 702,600 | — | — |
| 2017-08-24 | $25.82 | $25.82 | 354,700 | — | — |
| 2017-08-23 | $25.71 | $25.71 | 253,600 | — | — |
| 2017-08-22 | $24.60 | $24.60 | 243,200 | — | — |
| 2017-08-21 | $24.60 | $24.60 | 309,000 | — | — |
| 2017-08-18 | $24.96 | $24.96 | 264,700 | — | — |
| 2017-08-17 | $25.26 | $25.26 | 319,500 | — | — |
| 2017-08-16 | $26.59 | $26.59 | 167,400 | — | — |
| 2017-08-15 | $26.90 | $26.90 | 343,100 | — | — |
| 2017-08-14 | $26.59 | $26.59 | 337,800 | — | — |
| 2017-08-11 | $25.08 | $25.08 | 1,243,200 | — | — |
| 2017-08-10 | $23.02 | $23.02 | 530,900 | — | — |
| 2017-08-09 | $26.97 | $26.97 | 142,100 | — | — |
| 2017-08-08 | $26.73 | $26.73 | 161,900 | — | — |
| 2017-08-07 | $27.00 | $27.00 | 155,400 | — | — |
| 2017-08-04 | $26.83 | $26.83 | 150,600 | — | — |
| 2017-08-03 | $27.03 | $27.03 | 249,700 | — | — |
| 2017-08-02 | $27.64 | $27.64 | 160,400 | — | — |
| 2017-08-01 | $27.93 | $27.93 | 204,700 | — | — |
| 2017-07-31 | $28.80 | $28.80 | 174,300 | — | — |
| 2017-07-28 | $28.65 | $28.65 | 112,400 | — | — |
| 2017-07-27 | $29.18 | $29.18 | 147,400 | — | — |
| 2017-07-26 | $29.64 | $29.64 | 268,600 | — | — |
| 2017-07-25 | $29.35 | $29.35 | 287,600 | — | — |
| 2017-07-24 | $29.60 | $29.60 | 229,600 | — | — |
| 2017-07-21 | $29.07 | $29.07 | 187,600 | — | — |
| 2017-07-20 | $29.17 | $29.17 | 141,900 | — | — |
| 2017-07-19 | $28.94 | $28.94 | 279,600 | — | — |
| 2017-07-18 | $28.60 | $28.60 | 161,900 | — | — |
| 2017-07-17 | $28.54 | $28.54 | 356,700 | — | — |
| 2017-07-14 | $28.23 | $28.23 | 143,100 | — | — |
| 2017-07-13 | $28.34 | $28.34 | 153,900 | — | — |
| 2017-07-12 | $28.62 | $28.62 | 211,100 | — | — |
| 2017-07-11 | $28.15 | $28.15 | 166,700 | — | — |
| 2017-07-10 | $28.15 | $28.15 | 247,400 | — | — |
| 2017-07-07 | $28.09 | $28.09 | 249,400 | — | — |
| 2017-07-06 | $27.47 | $27.47 | 290,100 | — | — |
| 2017-07-05 | $27.54 | $27.54 | 149,100 | — | — |
| 2017-07-03 | $27.83 | $27.83 | 66,100 | — | — |
| 2017-06-30 | $27.12 | $27.12 | 239,100 | — | — |
| 2017-06-29 | $27.27 | $27.27 | 260,500 | — | — |
| 2017-06-28 | $27.14 | $27.14 | 282,900 | — | — |
| 2017-06-27 | $25.99 | $25.99 | 295,500 | — | — |
| 2017-06-26 | $26.98 | $26.98 | 332,200 | — | — |
| 2017-06-23 | $27.18 | $27.18 | 1,164,700 | — | — |
| 2017-06-22 | $26.02 | $26.02 | 295,500 | — | — |
| 2017-06-21 | $26.23 | $26.23 | 269,600 | — | — |
| 2017-06-20 | $26.06 | $26.06 | 263,100 | — | — |
| 2017-06-19 | $25.76 | $25.76 | 291,800 | — | — |
| 2017-06-16 | $25.49 | $25.49 | 511,500 | — | — |
| 2017-06-15 | $24.58 | $24.58 | 257,700 | — | — |
| 2017-06-14 | $25.07 | $25.07 | 365,200 | — | — |
| 2017-06-13 | $24.61 | $24.61 | 282,600 | — | — |
| 2017-06-12 | $24.48 | $24.48 | 212,300 | — | — |
| 2017-06-09 | $24.84 | $24.84 | 497,600 | — | — |
| 2017-06-08 | $25.39 | $25.39 | 272,200 | — | — |
| 2017-06-07 | $24.41 | $24.41 | 354,700 | — | — |
| 2017-06-06 | $24.26 | $24.26 | 290,300 | — | — |
| 2017-06-05 | $23.31 | $23.31 | 791,200 | — | — |
| 2017-06-02 | $23.61 | $23.61 | 529,900 | — | — |
| 2017-06-01 | $23.55 | $23.55 | 444,600 | — | — |
| 2017-05-31 | $23.78 | $23.78 | 171,700 | — | — |
| 2017-05-30 | $23.38 | $23.38 | 520,700 | — | — |
| 2017-05-26 | $24.81 | $24.81 | 366,400 | — | — |
| 2017-05-25 | $25.21 | $25.21 | 253,600 | — | — |
| 2017-05-24 | $24.98 | $24.98 | 191,800 | — | — |
| 2017-05-23 | $24.32 | $24.32 | 293,900 | — | — |
| 2017-05-22 | $24.81 | $24.81 | 137,600 | — | — |
| 2017-05-19 | $24.85 | $24.85 | 210,400 | — | — |
| 2017-05-18 | $25.95 | $25.95 | 196,500 | — | — |
| 2017-05-17 | $25.56 | $25.56 | 584,100 | — | — |
| 2017-05-16 | $26.61 | $26.61 | 153,500 | — | — |
| 2017-05-15 | $25.73 | $25.73 | 193,100 | — | — |
| 2017-05-12 | $26.71 | $26.71 | 271,200 | — | — |
| 2017-05-11 | $25.75 | $25.75 | 743,300 | — | — |
| 2017-05-10 | $26.83 | $26.83 | 398,300 | — | — |
| 2017-05-09 | $25.11 | $25.11 | 166,300 | — | — |
| 2017-05-08 | $25.24 | $25.24 | 209,400 | — | — |
| 2017-05-05 | $26.07 | $26.07 | 194,000 | — | — |
| 2017-05-04 | $26.65 | $26.65 | 496,400 | — | — |
| 2017-05-03 | $26.97 | $26.97 | 256,900 | — | — |
| 2017-05-02 | $27.14 | $27.14 | 150,700 | — | — |
| 2017-05-01 | $28.11 | $28.11 | 173,900 | — | — |
| 2017-04-28 | $28.11 | $28.11 | 262,000 | — | — |
| 2017-04-27 | $28.82 | $28.82 | 271,000 | — | — |
| 2017-04-26 | $28.87 | $28.87 | 377,500 | — | — |
| 2017-04-25 | $29.25 | $29.25 | 709,300 | — | — |
| 2017-04-24 | $30.03 | $30.03 | 220,200 | — | — |
| 2017-04-21 | $30.22 | $30.22 | 1,194,800 | — | — |
| 2017-04-20 | $32.23 | $32.23 | 71,500 | — | — |
| 2017-04-19 | $32.43 | $32.43 | 112,900 | — | — |
| 2017-04-18 | $31.94 | $31.94 | 175,200 | — | — |
| 2017-04-17 | $32.99 | $32.99 | 126,000 | — | — |
| 2017-04-13 | $32.25 | $32.25 | 77,800 | — | — |
| 2017-04-12 | $31.78 | $31.78 | 110,200 | — | — |
| 2017-04-11 | $31.84 | $31.84 | 94,800 | — | — |
| 2017-04-10 | $31.95 | $31.95 | 117,100 | — | — |
| 2017-04-07 | $32.45 | $32.45 | 216,700 | — | — |
| 2017-04-06 | $32.02 | $32.02 | 460,400 | — | — |
| 2017-04-05 | $31.01 | $31.01 | 230,300 | — | — |
| 2017-04-04 | $30.45 | $30.45 | 128,300 | — | — |
| 2017-04-03 | $30.15 | $30.15 | 193,600 | — | — |
| 2017-03-31 | $29.82 | $29.82 | 175,500 | — | — |
| 2017-03-30 | $29.90 | $29.90 | 255,100 | — | — |
| 2017-03-29 | $30.42 | $30.42 | 135,700 | — | — |
| 2017-03-28 | $31.25 | $31.25 | 263,800 | — | — |
| 2017-03-27 | $31.21 | $31.21 | 189,700 | — | — |
| 2017-03-24 | $30.53 | $30.53 | 240,900 | — | — |
| 2017-03-23 | $30.23 | $30.23 | 189,800 | — | — |
| 2017-03-22 | $29.61 | $29.61 | 381,900 | — | — |
| 2017-03-21 | $28.72 | $28.72 | 489,200 | — | — |
| 2017-03-20 | $28.88 | $28.88 | 387,700 | — | — |
| 2017-03-17 | $28.98 | $28.98 | 210,600 | — | — |
| 2017-03-16 | $29.00 | $29.00 | 301,100 | — | — |
| 2017-03-15 | $30.65 | $30.65 | 372,400 | — | — |
| 2017-03-14 | $30.48 | $30.48 | 89,700 | — | — |
| 2017-03-13 | $31.13 | $31.13 | 93,100 | — | — |
| 2017-03-10 | $31.14 | $31.14 | 197,200 | — | — |
| 2017-03-09 | $31.44 | $31.44 | 116,200 | — | — |
| 2017-03-08 | $31.89 | $31.89 | 127,200 | — | — |
| 2017-03-07 | $32.14 | $32.14 | 132,200 | — | — |
| 2017-03-06 | $32.65 | $32.65 | 174,000 | — | — |
| 2017-03-03 | $32.13 | $32.13 | 215,700 | — | — |
| 2017-03-02 | $30.81 | $30.81 | 312,200 | — | — |
| 2017-03-01 | $31.24 | $31.24 | 539,400 | — | — |
| 2017-02-28 | $31.23 | $31.23 | 585,400 | — | — |
| 2017-02-27 | $32.08 | $32.08 | 313,700 | — | — |
| 2017-02-24 | $30.80 | $30.80 | 334,700 | — | — |
| 2017-02-23 | $29.52 | $29.52 | 623,000 | — | — |
| 2017-02-22 | $27.19 | $27.19 | 82,800 | — | — |
| 2017-02-21 | $27.65 | $27.65 | 141,700 | — | — |
| 2017-02-17 | $27.88 | $27.88 | 121,200 | — | — |
| 2017-02-16 | $27.47 | $27.47 | 90,600 | — | — |
| 2017-02-15 | $27.81 | $27.81 | 144,800 | — | — |
| 2017-02-14 | $28.30 | $28.30 | 129,900 | — | — |
| 2017-02-13 | $27.35 | $27.35 | 192,200 | — | — |
| 2017-02-10 | $26.51 | $26.51 | 92,600 | — | — |
| 2017-02-09 | $26.60 | $26.60 | 155,300 | — | — |
| 2017-02-08 | $26.01 | $26.01 | 144,600 | — | — |
| 2017-02-07 | $25.10 | $25.10 | 228,300 | — | — |
| 2017-02-06 | $25.25 | $25.25 | 260,600 | — | — |
| 2017-02-03 | $25.87 | $25.87 | 342,500 | — | — |
| 2017-02-02 | $25.59 | $25.59 | 150,800 | — | — |
| 2017-02-01 | $26.35 | $26.35 | 287,300 | — | — |
| 2017-01-31 | $26.53 | $26.53 | 234,400 | — | — |
| 2017-01-30 | $26.11 | $26.11 | 131,200 | — | — |
| 2017-01-27 | $26.93 | $26.93 | 64,500 | — | — |
| 2017-01-26 | $27.04 | $27.04 | 65,200 | — | — |
| 2017-01-25 | $27.30 | $27.30 | 102,900 | — | — |
| 2017-01-24 | $27.16 | $27.16 | 447,400 | — | — |
| 2017-01-23 | $26.43 | $26.43 | 195,600 | — | — |
| 2017-01-20 | $27.19 | $27.19 | 329,100 | — | — |
| 2017-01-19 | $27.75 | $27.75 | 101,400 | — | — |
| 2017-01-18 | $28.00 | $28.00 | 198,200 | — | — |
| 2017-01-17 | $28.09 | $28.09 | 147,000 | — | — |
| 2017-01-13 | $28.70 | $28.70 | 171,000 | — | — |
| 2017-01-12 | $28.62 | $28.62 | 223,600 | — | — |
| 2017-01-11 | $28.51 | $28.51 | 395,400 | — | — |
| 2017-01-10 | $29.25 | $29.25 | 916,400 | — | — |
| 2017-01-09 | $30.01 | $30.01 | 209,400 | — | — |
| 2017-01-06 | $28.96 | $28.96 | 121,700 | — | — |
| 2017-01-05 | $28.92 | $28.92 | 126,300 | — | — |
| 2017-01-04 | $29.39 | $29.39 | 147,100 | — | — |
| 2017-01-03 | $27.95 | $27.95 | 385,000 | — | — |