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
- 2007-11-09 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 | $25.05 | $25.05 | 50,900 | — | — |
| 2017-12-28 | $25.05 | $25.05 | 54,500 | — | — |
| 2017-12-27 | $25.55 | $25.55 | 41,300 | — | — |
| 2017-12-26 | $25.40 | $25.40 | 41,100 | — | — |
| 2017-12-22 | $25.60 | $25.60 | 47,100 | — | — |
| 2017-12-21 | $25.60 | $25.60 | 38,200 | — | — |
| 2017-12-20 | $25.75 | $25.75 | 38,900 | — | — |
| 2017-12-19 | $25.70 | $25.70 | 40,000 | — | — |
| 2017-12-18 | $26.15 | $26.15 | 51,500 | — | — |
| 2017-12-15 | $25.85 | $25.85 | 282,200 | — | — |
| 2017-12-14 | $25.00 | $25.00 | 68,800 | — | — |
| 2017-12-13 | $25.50 | $25.50 | 47,900 | — | — |
| 2017-12-12 | $25.30 | $25.30 | 41,600 | — | — |
| 2017-12-11 | $25.45 | $25.45 | 56,000 | — | — |
| 2017-12-08 | $26.20 | $26.20 | 33,200 | — | — |
| 2017-12-07 | $26.20 | $26.20 | 54,200 | — | — |
| 2017-12-06 | $26.75 | $26.75 | 37,100 | — | — |
| 2017-12-05 | $26.15 | $26.15 | 58,000 | — | — |
| 2017-12-04 | $26.45 | $26.45 | 68,400 | — | — |
| 2017-12-01 | $26.55 | $26.55 | 92,100 | — | — |
| 2017-11-30 | $26.85 | $26.85 | 89,700 | — | — |
| 2017-11-29 | $26.80 | $26.80 | 75,300 | — | — |
| 2017-11-28 | $26.05 | $26.05 | 80,100 | — | — |
| 2017-11-27 | $24.95 | $24.95 | 79,900 | — | — |
| 2017-11-24 | $25.00 | $25.00 | 28,000 | — | — |
| 2017-11-22 | $25.10 | $25.10 | 34,500 | — | — |
| 2017-11-21 | $25.05 | $25.05 | 75,600 | — | — |
| 2017-11-20 | $24.90 | $24.90 | 69,800 | — | — |
| 2017-11-17 | $24.80 | $24.80 | 73,700 | — | — |
| 2017-11-16 | $24.95 | $24.95 | 95,800 | — | — |
| 2017-11-15 | $24.78 | $24.78 | 73,200 | — | — |
| 2017-11-14 | $24.55 | $24.55 | 64,200 | — | — |
| 2017-11-13 | $24.35 | $24.35 | 50,100 | — | — |
| 2017-11-10 | $24.55 | $24.55 | 61,600 | — | — |
| 2017-11-09 | $23.65 | $23.65 | 143,000 | — | — |
| 2017-11-08 | $25.15 | $25.15 | 315,000 | — | — |
| 2017-11-07 | $19.55 | $19.55 | 55,400 | — | — |
| 2017-11-06 | $20.30 | $20.30 | 28,200 | — | — |
| 2017-11-03 | $20.55 | $20.55 | 41,600 | — | — |
| 2017-11-02 | $20.05 | $20.05 | 64,100 | — | — |
| 2017-11-01 | $19.85 | $19.85 | 42,000 | — | — |
| 2017-10-31 | $20.00 | $20.00 | 68,700 | — | — |
| 2017-10-30 | $19.90 | $19.90 | 37,500 | — | — |
| 2017-10-27 | $19.80 | $19.80 | 55,900 | — | — |
| 2017-10-26 | $20.15 | $20.15 | 24,200 | — | — |
| 2017-10-25 | $20.15 | $20.15 | 40,700 | — | — |
| 2017-10-24 | $20.25 | $20.25 | 25,800 | — | — |
| 2017-10-23 | $20.55 | $20.55 | 50,500 | — | — |
| 2017-10-20 | $20.45 | $20.45 | 46,600 | — | — |
| 2017-10-19 | $20.35 | $20.35 | 21,100 | — | — |
| 2017-10-18 | $20.45 | $20.45 | 27,800 | — | — |
| 2017-10-17 | $20.35 | $20.35 | 18,900 | — | — |
| 2017-10-16 | $20.60 | $20.60 | 31,000 | — | — |
| 2017-10-13 | $20.55 | $20.55 | 44,600 | — | — |
| 2017-10-12 | $20.65 | $20.65 | 36,600 | — | — |
| 2017-10-11 | $20.75 | $20.75 | 30,000 | — | — |
| 2017-10-10 | $21.05 | $21.05 | 38,400 | — | — |
| 2017-10-09 | $20.55 | $20.55 | 20,900 | — | — |
| 2017-10-06 | $20.90 | $20.90 | 28,300 | — | — |
| 2017-10-05 | $20.85 | $20.85 | 34,100 | — | — |
| 2017-10-04 | $20.45 | $20.45 | 59,600 | — | — |
| 2017-10-03 | $21.00 | $21.00 | 82,800 | — | — |
| 2017-10-02 | $21.15 | $21.15 | 126,400 | — | — |
| 2017-09-29 | $21.05 | $21.05 | 53,700 | — | — |
| 2017-09-28 | $21.25 | $21.25 | 81,500 | — | — |
| 2017-09-27 | $21.15 | $21.15 | 86,600 | — | — |
| 2017-09-26 | $20.45 | $20.45 | 78,100 | — | — |
| 2017-09-25 | $18.85 | $18.85 | 68,700 | — | — |
| 2017-09-22 | $19.30 | $19.30 | 32,700 | — | — |
| 2017-09-21 | $19.10 | $19.10 | 40,900 | — | — |
| 2017-09-20 | $19.15 | $19.15 | 68,000 | — | — |
| 2017-09-19 | $18.80 | $18.80 | 146,900 | — | — |
| 2017-09-18 | $18.65 | $18.65 | 127,500 | — | — |
| 2017-09-15 | $19.25 | $19.25 | 183,300 | — | — |
| 2017-09-14 | $18.95 | $18.95 | 130,500 | — | — |
| 2017-09-13 | $18.90 | $18.90 | 111,800 | — | — |
| 2017-09-12 | $18.70 | $18.70 | 39,100 | — | — |
| 2017-09-11 | $18.40 | $18.40 | 70,200 | — | — |
| 2017-09-08 | $18.75 | $18.75 | 68,500 | — | — |
| 2017-09-07 | $18.85 | $18.85 | 64,100 | — | — |
| 2017-09-06 | $18.50 | $18.50 | 55,400 | — | — |
| 2017-09-05 | $18.25 | $18.25 | 83,400 | — | — |
| 2017-09-01 | $18.85 | $18.85 | 31,000 | — | — |
| 2017-08-31 | $18.45 | $18.45 | 39,700 | — | — |
| 2017-08-30 | $17.90 | $17.90 | 38,300 | — | — |
| 2017-08-29 | $18.40 | $18.40 | 44,300 | — | — |
| 2017-08-28 | $17.80 | $17.80 | 45,800 | — | — |
| 2017-08-25 | $18.00 | $18.00 | 28,500 | — | — |
| 2017-08-24 | $17.80 | $17.80 | 35,300 | — | — |
| 2017-08-23 | $17.95 | $17.95 | 33,100 | — | — |
| 2017-08-22 | $18.25 | $18.25 | 52,700 | — | — |
| 2017-08-21 | $18.00 | $18.00 | 36,200 | — | — |
| 2017-08-18 | $18.10 | $18.10 | 85,000 | — | — |
| 2017-08-17 | $17.90 | $17.90 | 103,100 | — | — |
| 2017-08-16 | $17.95 | $17.95 | 61,700 | — | — |
| 2017-08-15 | $18.80 | $18.80 | 53,600 | — | — |
| 2017-08-14 | $19.10 | $19.10 | 78,000 | — | — |
| 2017-08-11 | $18.90 | $18.90 | 51,400 | — | — |
| 2017-08-10 | $19.85 | $19.85 | 77,600 | — | — |
| 2017-08-09 | $18.95 | $18.95 | 115,200 | — | — |
| 2017-08-08 | $21.65 | $21.65 | 39,000 | — | — |
| 2017-08-07 | $21.95 | $21.95 | 32,400 | — | — |
| 2017-08-04 | $22.20 | $22.20 | 38,700 | — | — |
| 2017-08-03 | $21.70 | $21.70 | 39,800 | — | — |
| 2017-08-02 | $21.55 | $21.55 | 23,700 | — | — |
| 2017-08-01 | $21.90 | $21.90 | 43,900 | — | — |
| 2017-07-31 | $21.30 | $21.30 | 59,400 | — | — |
| 2017-07-28 | $22.05 | $22.05 | 28,700 | — | — |
| 2017-07-27 | $22.30 | $22.30 | 74,900 | — | — |
| 2017-07-26 | $22.90 | $22.90 | 82,700 | — | — |
| 2017-07-25 | $23.65 | $23.65 | 53,300 | — | — |
| 2017-07-24 | $22.70 | $22.70 | 34,500 | — | — |
| 2017-07-21 | $23.05 | $23.05 | 94,200 | — | — |
| 2017-07-20 | $23.50 | $23.50 | 27,500 | — | — |
| 2017-07-19 | $23.30 | $23.30 | 33,500 | — | — |
| 2017-07-18 | $22.65 | $22.65 | 33,300 | — | — |
| 2017-07-17 | $22.40 | $22.40 | 50,800 | — | — |
| 2017-07-14 | $22.30 | $22.30 | 22,300 | — | — |
| 2017-07-13 | $22.55 | $22.55 | 22,500 | — | — |
| 2017-07-12 | $22.35 | $22.35 | 45,000 | — | — |
| 2017-07-11 | $21.90 | $21.90 | 40,400 | — | — |
| 2017-07-10 | $21.85 | $21.85 | 29,100 | — | — |
| 2017-07-07 | $22.70 | $22.70 | 17,500 | — | — |
| 2017-07-06 | $22.30 | $22.30 | 44,400 | — | — |
| 2017-07-05 | $23.30 | $23.30 | 30,000 | — | — |
| 2017-07-03 | $23.55 | $23.55 | 23,100 | — | — |
| 2017-06-30 | $23.65 | $23.65 | 30,600 | — | — |
| 2017-06-29 | $23.65 | $23.65 | 32,100 | — | — |
| 2017-06-28 | $23.45 | $23.45 | 30,700 | — | — |
| 2017-06-27 | $23.00 | $23.00 | 47,900 | — | — |
| 2017-06-26 | $23.10 | $23.10 | 34,400 | — | — |
| 2017-06-23 | $23.25 | $23.25 | 95,400 | — | — |
| 2017-06-22 | $23.25 | $23.25 | 33,900 | — | — |
| 2017-06-21 | $22.80 | $22.80 | 39,900 | — | — |
| 2017-06-20 | $23.15 | $23.15 | 24,400 | — | — |
| 2017-06-19 | $23.35 | $23.35 | 48,600 | — | — |
| 2017-06-16 | $23.90 | $23.90 | 111,300 | — | — |
| 2017-06-15 | $23.55 | $23.55 | 22,000 | — | — |
| 2017-06-14 | $23.90 | $23.90 | 32,000 | — | — |
| 2017-06-13 | $24.05 | $24.05 | 37,200 | — | — |
| 2017-06-12 | $23.85 | $23.85 | 36,400 | — | — |
| 2017-06-09 | $23.80 | $23.80 | 63,700 | — | — |
| 2017-06-08 | $23.20 | $23.20 | 34,600 | — | — |
| 2017-06-07 | $22.85 | $22.85 | 28,000 | — | — |
| 2017-06-06 | $23.00 | $23.00 | 33,400 | — | — |
| 2017-06-05 | $22.85 | $22.85 | 35,400 | — | — |
| 2017-06-02 | $23.35 | $23.35 | 45,300 | — | — |
| 2017-06-01 | $23.25 | $23.25 | 59,400 | — | — |
| 2017-05-31 | $22.00 | $22.00 | 76,800 | — | — |
| 2017-05-30 | $22.35 | $22.35 | 80,000 | — | — |
| 2017-05-26 | $22.95 | $22.95 | 41,000 | — | — |
| 2017-05-25 | $22.75 | $22.75 | 57,400 | — | — |
| 2017-05-24 | $22.90 | $22.90 | 85,300 | — | — |
| 2017-05-23 | $23.40 | $23.40 | 48,900 | — | — |
| 2017-05-22 | $23.25 | $23.25 | 43,700 | — | — |
| 2017-05-19 | $22.90 | $22.90 | 83,200 | — | — |
| 2017-05-18 | $22.40 | $22.40 | 75,900 | — | — |
| 2017-05-17 | $22.80 | $22.80 | 73,300 | — | — |
| 2017-05-16 | $23.90 | $23.90 | 67,000 | — | — |
| 2017-05-15 | $24.15 | $24.15 | 95,400 | — | — |
| 2017-05-12 | $24.95 | $24.95 | 71,400 | — | — |
| 2017-05-11 | $25.65 | $25.65 | 65,900 | — | — |
| 2017-05-10 | $25.50 | $25.50 | 113,100 | — | — |
| 2017-05-09 | $24.30 | $24.30 | 126,000 | — | — |
| 2017-05-08 | $22.50 | $22.50 | 77,700 | — | — |
| 2017-05-05 | $22.48 | $22.48 | 51,800 | — | — |
| 2017-05-04 | $22.60 | $22.60 | 65,900 | — | — |
| 2017-05-03 | $22.45 | $22.45 | 100,700 | — | — |
| 2017-05-02 | $22.40 | $22.40 | 88,200 | — | — |
| 2017-05-01 | $22.50 | $22.50 | 125,500 | — | — |
| 2017-04-28 | $22.10 | $22.10 | 112,600 | — | — |
| 2017-04-27 | $22.60 | $22.60 | 61,600 | — | — |
| 2017-04-26 | $22.50 | $22.50 | 198,800 | — | — |
| 2017-04-25 | $22.20 | $22.20 | 136,800 | — | — |
| 2017-04-24 | $22.20 | $22.20 | 103,800 | — | — |
| 2017-04-21 | $21.75 | $21.75 | 55,400 | — | — |
| 2017-04-20 | $21.95 | $21.95 | 63,800 | — | — |
| 2017-04-19 | $21.75 | $21.75 | 66,700 | — | — |
| 2017-04-18 | $21.40 | $21.40 | 70,400 | — | — |
| 2017-04-17 | $21.40 | $21.40 | 65,700 | — | — |
| 2017-04-13 | $21.05 | $21.05 | 29,600 | — | — |
| 2017-04-12 | $21.33 | $21.33 | 62,900 | — | — |
| 2017-04-11 | $22.35 | $22.35 | 49,900 | — | — |
| 2017-04-10 | $21.70 | $21.70 | 67,700 | — | — |
| 2017-04-07 | $22.50 | $22.50 | 59,400 | — | — |
| 2017-04-06 | $22.55 | $22.55 | 58,100 | — | — |
| 2017-04-05 | $21.80 | $21.80 | 94,000 | — | — |
| 2017-04-04 | $21.60 | $21.60 | 83,300 | — | — |
| 2017-04-03 | $21.65 | $21.65 | 76,700 | — | — |
| 2017-03-31 | $22.90 | $22.90 | 82,200 | — | — |
| 2017-03-30 | $22.80 | $22.80 | 57,300 | — | — |
| 2017-03-29 | $22.10 | $22.10 | 47,700 | — | — |
| 2017-03-28 | $22.05 | $22.05 | 49,600 | — | — |
| 2017-03-27 | $22.40 | $22.40 | 40,500 | — | — |
| 2017-03-24 | $21.90 | $21.90 | 58,600 | — | — |
| 2017-03-23 | $21.85 | $21.85 | 57,800 | — | — |
| 2017-03-22 | $21.75 | $21.75 | 58,900 | — | — |
| 2017-03-21 | $21.45 | $21.45 | 60,500 | — | — |
| 2017-03-20 | $21.60 | $21.60 | 61,800 | — | — |
| 2017-03-17 | $21.70 | $21.70 | 167,700 | — | — |
| 2017-03-16 | $21.60 | $21.60 | 44,500 | — | — |
| 2017-03-15 | $21.20 | $21.20 | 76,000 | — | — |
| 2017-03-14 | $20.35 | $20.35 | 80,000 | — | — |
| 2017-03-13 | $20.20 | $20.20 | 85,800 | — | — |
| 2017-03-10 | $20.50 | $20.50 | 97,900 | — | — |
| 2017-03-09 | $20.75 | $20.75 | 58,000 | — | — |
| 2017-03-08 | $20.50 | $20.50 | 47,200 | — | — |
| 2017-03-07 | $20.90 | $20.90 | 39,400 | — | — |
| 2017-03-06 | $20.90 | $20.90 | 110,800 | — | — |
| 2017-03-03 | $20.75 | $20.75 | 117,600 | — | — |
| 2017-03-02 | $20.80 | $20.80 | 193,400 | — | — |
| 2017-03-01 | $20.50 | $20.50 | 294,000 | — | — |
| 2017-02-28 | $24.15 | $24.15 | 66,500 | — | — |
| 2017-02-27 | $24.60 | $24.60 | 90,800 | — | — |
| 2017-02-24 | $24.30 | $24.30 | 150,200 | — | — |
| 2017-02-23 | $24.30 | $24.30 | 38,400 | — | — |
| 2017-02-22 | $24.25 | $24.25 | 65,400 | — | — |
| 2017-02-21 | $23.95 | $23.95 | 42,300 | — | — |
| 2017-02-17 | $24.40 | $24.40 | 102,200 | — | — |
| 2017-02-16 | $23.90 | $23.90 | 52,300 | — | — |
| 2017-02-15 | $24.20 | $24.20 | 50,600 | — | — |
| 2017-02-14 | $23.55 | $23.55 | 60,200 | — | — |
| 2017-02-13 | $24.15 | $24.15 | 56,100 | — | — |
| 2017-02-10 | $24.30 | $24.30 | 44,600 | — | — |
| 2017-02-09 | $24.05 | $24.05 | 38,800 | — | — |
| 2017-02-08 | $22.70 | $22.70 | 45,900 | — | — |
| 2017-02-07 | $23.45 | $23.45 | 39,000 | — | — |
| 2017-02-06 | $23.45 | $23.45 | 41,400 | — | — |
| 2017-02-03 | $24.25 | $24.25 | 37,800 | — | — |
| 2017-02-02 | $23.90 | $23.90 | 29,400 | — | — |
| 2017-02-01 | $24.40 | $24.40 | 55,400 | — | — |
| 2017-01-31 | $24.30 | $24.30 | 80,200 | — | — |
| 2017-01-30 | $23.25 | $23.25 | 56,500 | — | — |
| 2017-01-27 | $24.30 | $24.30 | 37,100 | — | — |
| 2017-01-26 | $24.60 | $24.60 | 80,900 | — | — |
| 2017-01-25 | $24.45 | $24.45 | 42,900 | — | — |
| 2017-01-24 | $24.25 | $24.25 | 54,800 | — | — |
| 2017-01-23 | $24.00 | $24.00 | 30,600 | — | — |
| 2017-01-20 | $24.45 | $24.45 | 62,300 | — | — |
| 2017-01-19 | $23.95 | $23.95 | 60,500 | — | — |
| 2017-01-18 | $24.25 | $24.25 | 77,100 | — | — |
| 2017-01-17 | $23.85 | $23.85 | 68,100 | — | — |
| 2017-01-13 | $25.45 | $25.45 | 123,800 | — | — |
| 2017-01-12 | $25.40 | $25.40 | 55,500 | — | — |
| 2017-01-11 | $26.20 | $26.20 | 65,600 | — | — |
| 2017-01-10 | $25.60 | $25.60 | 54,300 | — | — |
| 2017-01-09 | $25.75 | $25.75 | 160,800 | — | — |
| 2017-01-06 | $24.85 | $24.85 | 91,400 | — | — |
| 2017-01-05 | $24.70 | $24.70 | 68,400 | — | — |
| 2017-01-04 | $24.90 | $24.90 | 72,600 | — | — |
| 2017-01-03 | $24.80 | $24.80 | 64,100 | — | — |