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
- 1999-08-17 to 2026-09-09
- 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 | $19.70 | $76.71 | 290,500 | — | — |
| 2017-12-28 | $19.30 | $75.15 | 231,600 | — | — |
| 2017-12-27 | $19.20 | $74.76 | 100,900 | — | — |
| 2017-12-26 | $19.48 | $75.85 | 234,500 | — | — |
| 2017-12-22 | $19.30 | $75.15 | 347,100 | — | — |
| 2017-12-21 | $19.15 | $74.57 | 230,700 | — | — |
| 2017-12-20 | $18.75 | $73.01 | 305,000 | — | — |
| 2017-12-19 | $19.20 | $74.76 | 234,800 | — | — |
| 2017-12-18 | $19.30 | $75.15 | 722,000 | — | — |
| 2017-12-15 | $18.70 | $72.81 | 773,000 | — | — |
| 2017-12-14 | $18.25 | $71.06 | 337,000 | — | — |
| 2017-12-13 | $18.20 | $70.87 | 245,700 | — | — |
| 2017-12-12 | $18.25 | $71.06 | 292,000 | — | — |
| 2017-12-11 | $17.95 | $69.89 | 250,300 | — | — |
| 2017-12-08 | $17.90 | $69.70 | 209,600 | — | — |
| 2017-12-07 | $17.85 | $69.50 | 334,200 | — | — |
| 2017-12-06 | $17.75 | $69.11 | 373,200 | — | — |
| 2017-12-05 | $18.05 | $70.28 | 168,900 | — | — |
| 2017-12-04 | $18.20 | $70.87 | 813,700 | — | — |
| 2017-12-01 | $18.43 | $71.76 | 238,700 | — | — |
| 2017-11-30 | $18.25 | $71.06 | 277,800 | — | — |
| 2017-11-29 | $18.00 | $70.09 | 347,900 | — | — |
| 2017-11-28 | $18.20 | $70.87 | 338,500 | — | — |
| 2017-11-27 | $18.10 | $70.48 | 249,000 | — | — |
| 2017-11-24 | $18.45 | $71.84 | 129,700 | — | — |
| 2017-11-22 | $18.70 | $72.81 | 216,900 | — | — |
| 2017-11-21 | $18.80 | $73.20 | 219,400 | — | — |
| 2017-11-20 | $18.80 | $73.20 | 229,400 | — | — |
| 2017-11-17 | $18.85 | $73.40 | 130,300 | — | — |
| 2017-11-16 | $18.80 | $73.20 | 247,300 | — | — |
| 2017-11-15 | $18.85 | $73.40 | 402,100 | — | — |
| 2017-11-14 | $18.50 | $72.03 | 230,700 | — | — |
| 2017-11-13 | $18.70 | $72.81 | 197,100 | — | — |
| 2017-11-10 | $18.95 | $73.79 | 233,900 | — | — |
| 2017-11-09 | $18.70 | $72.81 | 247,300 | — | — |
| 2017-11-08 | $18.95 | $73.79 | 403,000 | — | — |
| 2017-11-07 | $19.05 | $74.18 | 285,700 | — | — |
| 2017-11-06 | $19.25 | $74.95 | 314,400 | — | — |
| 2017-11-03 | $19.65 | $74.55 | 354,900 | — | — |
| 2017-11-02 | $19.65 | $74.55 | 451,300 | — | — |
| 2017-11-01 | $19.75 | $74.93 | 366,100 | — | — |
| 2017-10-31 | $19.70 | $74.74 | 439,400 | — | — |
| 2017-10-30 | $20.00 | $75.87 | 360,100 | — | — |
| 2017-10-27 | $20.35 | $77.20 | 341,600 | — | — |
| 2017-10-26 | $20.10 | $76.25 | 274,200 | — | — |
| 2017-10-25 | $19.35 | $73.41 | 326,300 | — | — |
| 2017-10-24 | $19.95 | $75.68 | 294,100 | — | — |
| 2017-10-23 | $20.10 | $76.25 | 368,700 | — | — |
| 2017-10-20 | $20.65 | $78.34 | 218,400 | — | — |
| 2017-10-19 | $20.45 | $77.58 | 187,000 | — | — |
| 2017-10-18 | $20.43 | $77.50 | 394,300 | — | — |
| 2017-10-17 | $20.70 | $78.53 | 226,500 | — | — |
| 2017-10-16 | $20.60 | $78.15 | 325,400 | — | — |
| 2017-10-13 | $20.60 | $78.15 | 464,200 | — | — |
| 2017-10-12 | $20.45 | $77.58 | 495,400 | — | — |
| 2017-10-11 | $20.35 | $77.20 | 517,700 | — | — |
| 2017-10-10 | $19.45 | $73.79 | 200,900 | — | — |
| 2017-10-09 | $19.25 | $73.03 | 249,700 | — | — |
| 2017-10-06 | $19.10 | $72.46 | 213,000 | — | — |
| 2017-10-05 | $19.55 | $74.17 | 333,800 | — | — |
| 2017-10-04 | $18.80 | $71.32 | 187,500 | — | — |
| 2017-10-03 | $19.05 | $72.27 | 256,000 | — | — |
| 2017-10-02 | $19.00 | $72.08 | 419,200 | — | — |
| 2017-09-29 | $19.35 | $73.41 | 516,100 | — | — |
| 2017-09-28 | $18.65 | $70.75 | 340,300 | — | — |
| 2017-09-27 | $18.65 | $70.75 | 187,600 | — | — |
| 2017-09-26 | $18.90 | $71.70 | 251,400 | — | — |
| 2017-09-25 | $18.60 | $70.56 | 254,600 | — | — |
| 2017-09-22 | $18.55 | $70.37 | 261,400 | — | — |
| 2017-09-21 | $18.50 | $70.18 | 246,700 | — | — |
| 2017-09-20 | $19.00 | $72.08 | 155,700 | — | — |
| 2017-09-19 | $18.90 | $71.70 | 203,600 | — | — |
| 2017-09-18 | $18.95 | $71.89 | 350,800 | — | — |
| 2017-09-15 | $18.85 | $71.51 | 298,100 | — | — |
| 2017-09-14 | $18.65 | $70.75 | 188,700 | — | — |
| 2017-09-13 | $18.65 | $70.75 | 182,700 | — | — |
| 2017-09-12 | $18.35 | $69.61 | 337,000 | — | — |
| 2017-09-11 | $18.10 | $68.67 | 231,600 | — | — |
| 2017-09-08 | $18.10 | $68.67 | 209,400 | — | — |
| 2017-09-07 | $18.55 | $70.37 | 225,600 | — | — |
| 2017-09-06 | $19.10 | $72.46 | 166,200 | — | — |
| 2017-09-05 | $18.70 | $70.94 | 190,600 | — | — |
| 2017-09-01 | $19.05 | $72.27 | 185,200 | — | — |
| 2017-08-31 | $18.90 | $71.70 | 362,200 | — | — |
| 2017-08-30 | $18.55 | $70.37 | 160,300 | — | — |
| 2017-08-29 | $18.55 | $70.37 | 98,000 | — | — |
| 2017-08-28 | $18.30 | $69.42 | 141,000 | — | — |
| 2017-08-25 | $18.40 | $69.80 | 220,200 | — | — |
| 2017-08-24 | $17.85 | $67.72 | 302,800 | — | — |
| 2017-08-23 | $18.05 | $68.48 | 194,300 | — | — |
| 2017-08-22 | $18.10 | $68.67 | 185,300 | — | — |
| 2017-08-21 | $18.05 | $68.48 | 295,000 | — | — |
| 2017-08-18 | $18.55 | $70.37 | 412,500 | — | — |
| 2017-08-17 | $18.50 | $70.18 | 225,100 | — | — |
| 2017-08-16 | $18.35 | $69.61 | 168,400 | — | — |
| 2017-08-15 | $18.35 | $69.61 | 273,900 | — | — |
| 2017-08-14 | $18.25 | $69.23 | 286,500 | — | — |
| 2017-08-11 | $18.60 | $70.56 | 326,200 | — | — |
| 2017-08-10 | $18.30 | $69.42 | 268,000 | — | — |
| 2017-08-09 | $18.90 | $71.70 | 328,000 | — | — |
| 2017-08-08 | $18.75 | $71.13 | 361,400 | — | — |
| 2017-08-07 | $19.30 | $73.22 | 352,300 | — | — |
| 2017-08-04 | $19.35 | $73.41 | 235,500 | — | — |
| 2017-08-03 | $19.05 | $72.27 | 396,200 | — | — |
| 2017-08-02 | $19.75 | $73.03 | 650,200 | — | — |
| 2017-08-01 | $19.95 | $73.77 | 504,000 | — | — |
| 2017-07-31 | $20.20 | $74.69 | 643,100 | — | — |
| 2017-07-28 | $20.05 | $74.14 | 213,400 | — | — |
| 2017-07-27 | $19.90 | $73.58 | 241,900 | — | — |
| 2017-07-26 | $20.10 | $74.32 | 157,000 | — | — |
| 2017-07-25 | $20.15 | $74.51 | 201,900 | — | — |
| 2017-07-24 | $20.00 | $73.95 | 206,400 | — | — |
| 2017-07-21 | $19.95 | $73.77 | 266,900 | — | — |
| 2017-07-20 | $20.10 | $74.32 | 170,100 | — | — |
| 2017-07-19 | $20.55 | $75.99 | 176,200 | — | — |
| 2017-07-18 | $20.35 | $75.25 | 197,100 | — | — |
| 2017-07-17 | $20.75 | $76.73 | 255,000 | — | — |
| 2017-07-14 | $20.90 | $77.28 | 259,900 | — | — |
| 2017-07-13 | $20.45 | $75.62 | 149,500 | — | — |
| 2017-07-12 | $20.25 | $74.88 | 166,400 | — | — |
| 2017-07-11 | $20.35 | $75.25 | 286,700 | — | — |
| 2017-07-10 | $19.50 | $72.10 | 438,500 | — | — |
| 2017-07-07 | $19.35 | $71.55 | 481,500 | — | — |
| 2017-07-06 | $19.30 | $71.36 | 174,500 | — | — |
| 2017-07-05 | $19.45 | $71.92 | 471,200 | — | — |
| 2017-07-03 | $19.45 | $71.92 | 260,100 | — | — |
| 2017-06-30 | $18.90 | $69.89 | 511,200 | — | — |
| 2017-06-29 | $19.40 | $71.73 | 237,800 | — | — |
| 2017-06-28 | $19.40 | $71.73 | 268,700 | — | — |
| 2017-06-27 | $19.10 | $70.62 | 220,100 | — | — |
| 2017-06-26 | $19.65 | $72.66 | 275,200 | — | — |
| 2017-06-23 | $19.20 | $70.99 | 314,800 | — | — |
| 2017-06-22 | $18.80 | $69.52 | 435,500 | — | — |
| 2017-06-21 | $18.20 | $67.30 | 753,200 | — | — |
| 2017-06-20 | $19.50 | $72.10 | 367,900 | — | — |
| 2017-06-19 | $20.05 | $74.14 | 566,200 | — | — |
| 2017-06-16 | $19.50 | $72.10 | 1,263,100 | — | — |
| 2017-06-15 | $21.75 | $80.42 | 473,900 | — | — |
| 2017-06-14 | $21.90 | $80.98 | 205,600 | — | — |
| 2017-06-13 | $22.70 | $83.94 | 246,500 | — | — |
| 2017-06-12 | $22.45 | $83.01 | 537,400 | — | — |
| 2017-06-09 | $21.50 | $79.50 | 178,600 | — | — |
| 2017-06-08 | $21.30 | $78.76 | 293,700 | — | — |
| 2017-06-07 | $21.20 | $78.39 | 477,600 | — | — |
| 2017-06-06 | $21.55 | $79.68 | 364,700 | — | — |
| 2017-06-05 | $21.50 | $79.50 | 305,800 | — | — |
| 2017-06-02 | $21.40 | $79.13 | 450,000 | — | — |
| 2017-06-01 | $22.00 | $81.35 | 232,500 | — | — |
| 2017-05-31 | $21.50 | $79.50 | 237,300 | — | — |
| 2017-05-30 | $21.55 | $79.68 | 182,800 | — | — |
| 2017-05-26 | $21.55 | $79.68 | 134,000 | — | — |
| 2017-05-25 | $21.60 | $79.87 | 222,700 | — | — |
| 2017-05-24 | $21.80 | $80.61 | 223,900 | — | — |
| 2017-05-23 | $21.95 | $81.16 | 143,900 | — | — |
| 2017-05-22 | $22.15 | $81.90 | 208,100 | — | — |
| 2017-05-19 | $22.30 | $82.46 | 225,000 | — | — |
| 2017-05-18 | $21.80 | $80.61 | 425,700 | — | — |
| 2017-05-17 | $22.50 | $83.20 | 208,100 | — | — |
| 2017-05-16 | $22.80 | $84.31 | 190,700 | — | — |
| 2017-05-15 | $22.85 | $84.49 | 288,300 | — | — |
| 2017-05-12 | $22.85 | $84.49 | 146,700 | — | — |
| 2017-05-11 | $22.80 | $84.31 | 216,400 | — | — |
| 2017-05-10 | $23.00 | $85.05 | 428,700 | — | — |
| 2017-05-09 | $22.80 | $84.31 | 292,800 | — | — |
| 2017-05-08 | $22.95 | $84.86 | 298,500 | — | — |
| 2017-05-05 | $22.85 | $84.49 | 375,900 | — | — |
| 2017-05-04 | $22.75 | $84.12 | 302,200 | — | — |
| 2017-05-03 | $23.00 | $83.43 | 743,700 | — | — |
| 2017-05-02 | $22.75 | $82.52 | 460,600 | — | — |
| 2017-05-01 | $23.10 | $83.79 | 1,065,000 | — | — |
| 2017-04-28 | $21.25 | $77.08 | 259,100 | — | — |
| 2017-04-27 | $21.40 | $77.62 | 256,100 | — | — |
| 2017-04-26 | $21.55 | $78.17 | 177,800 | — | — |
| 2017-04-25 | $21.65 | $78.53 | 457,400 | — | — |
| 2017-04-24 | $22.25 | $80.71 | 258,400 | — | — |
| 2017-04-21 | $21.70 | $78.71 | 196,800 | — | — |
| 2017-04-20 | $21.45 | $77.80 | 150,600 | — | — |
| 2017-04-19 | $21.50 | $77.99 | 195,000 | — | — |
| 2017-04-18 | $21.50 | $77.99 | 202,400 | — | — |
| 2017-04-17 | $21.75 | $78.89 | 155,300 | — | — |
| 2017-04-13 | $21.75 | $78.89 | 144,400 | — | — |
| 2017-04-12 | $21.95 | $79.62 | 177,700 | — | — |
| 2017-04-11 | $22.45 | $81.43 | 321,500 | — | — |
| 2017-04-10 | $22.00 | $79.80 | 223,000 | — | — |
| 2017-04-07 | $22.55 | $81.79 | 307,200 | — | — |
| 2017-04-06 | $23.05 | $83.61 | 242,900 | — | — |
| 2017-04-05 | $22.65 | $82.16 | 309,000 | — | — |
| 2017-04-04 | $22.40 | $81.25 | 232,300 | — | — |
| 2017-04-03 | $22.65 | $82.16 | 362,000 | — | — |
| 2017-03-31 | $21.65 | $78.53 | 320,700 | — | — |
| 2017-03-30 | $22.20 | $80.52 | 340,500 | — | — |
| 2017-03-29 | $21.75 | $78.89 | 326,900 | — | — |
| 2017-03-28 | $20.85 | $75.63 | 326,600 | — | — |
| 2017-03-27 | $20.80 | $75.45 | 384,300 | — | — |
| 2017-03-24 | $21.15 | $76.72 | 454,500 | — | — |
| 2017-03-23 | $21.50 | $77.99 | 116,100 | — | — |
| 2017-03-22 | $21.90 | $79.44 | 196,600 | — | — |
| 2017-03-21 | $21.60 | $78.35 | 300,700 | — | — |
| 2017-03-20 | $22.15 | $80.34 | 324,900 | — | — |
| 2017-03-17 | $21.90 | $79.44 | 459,300 | — | — |
| 2017-03-16 | $22.30 | $80.89 | 215,900 | — | — |
| 2017-03-15 | $22.35 | $81.07 | 211,200 | — | — |
| 2017-03-14 | $21.90 | $79.44 | 118,700 | — | — |
| 2017-03-13 | $22.00 | $79.80 | 158,100 | — | — |
| 2017-03-10 | $21.80 | $79.07 | 325,800 | — | — |
| 2017-03-09 | $21.10 | $76.53 | 446,500 | — | — |
| 2017-03-08 | $21.95 | $79.62 | 206,900 | — | — |
| 2017-03-07 | $22.10 | $80.16 | 240,300 | — | — |
| 2017-03-06 | $22.15 | $80.34 | 328,800 | — | — |
| 2017-03-03 | $22.65 | $82.16 | 306,500 | — | — |
| 2017-03-02 | $22.40 | $81.25 | 600,600 | — | — |
| 2017-03-01 | $23.50 | $85.24 | 239,500 | — | — |
| 2017-02-28 | $22.85 | $82.88 | 304,000 | — | — |
| 2017-02-27 | $23.60 | $85.60 | 265,900 | — | — |
| 2017-02-24 | $23.50 | $85.24 | 243,700 | — | — |
| 2017-02-23 | $23.55 | $85.42 | 245,800 | — | — |
| 2017-02-22 | $23.55 | $85.42 | 293,900 | — | — |
| 2017-02-21 | $24.20 | $87.78 | 613,300 | — | — |
| 2017-02-17 | $24.30 | $88.14 | 331,500 | — | — |
| 2017-02-16 | $24.05 | $87.23 | 362,800 | — | — |
| 2017-02-15 | $23.60 | $85.60 | 181,400 | — | — |
| 2017-02-14 | $23.20 | $84.15 | 288,300 | — | — |
| 2017-02-13 | $23.35 | $84.70 | 383,800 | — | — |
| 2017-02-10 | $23.65 | $85.78 | 183,500 | — | — |
| 2017-02-09 | $23.70 | $85.97 | 205,100 | — | — |
| 2017-02-08 | $23.95 | $86.87 | 189,900 | — | — |
| 2017-02-07 | $24.30 | $88.14 | 432,000 | — | — |
| 2017-02-06 | $24.10 | $87.42 | 445,100 | — | — |
| 2017-02-03 | $23.25 | $84.33 | 580,900 | — | — |
| 2017-02-02 | $23.80 | $84.74 | 347,700 | — | — |
| 2017-02-01 | $23.80 | $84.74 | 569,300 | — | — |
| 2017-01-31 | $23.80 | $84.74 | 778,200 | — | — |
| 2017-01-30 | $24.45 | $87.05 | 784,400 | — | — |
| 2017-01-27 | $24.35 | $86.70 | 617,500 | — | — |
| 2017-01-26 | $23.60 | $84.03 | 307,400 | — | — |
| 2017-01-25 | $22.95 | $81.71 | 588,400 | — | — |
| 2017-01-24 | $22.20 | $79.04 | 393,100 | — | — |
| 2017-01-23 | $21.75 | $77.44 | 481,800 | — | — |
| 2017-01-20 | $22.05 | $78.51 | 233,000 | — | — |
| 2017-01-19 | $22.10 | $78.69 | 175,900 | — | — |
| 2017-01-18 | $21.80 | $77.62 | 263,900 | — | — |
| 2017-01-17 | $22.25 | $79.22 | 292,100 | — | — |
| 2017-01-13 | $22.85 | $81.36 | 203,300 | — | — |
| 2017-01-12 | $22.95 | $81.71 | 226,400 | — | — |
| 2017-01-11 | $23.95 | $85.27 | 342,600 | — | — |
| 2017-01-10 | $22.85 | $81.36 | 132,700 | — | — |
| 2017-01-09 | $22.20 | $79.04 | 229,200 | — | — |
| 2017-01-06 | $22.40 | $79.75 | 196,300 | — | — |
| 2017-01-05 | $22.60 | $80.47 | 226,900 | — | — |
| 2017-01-04 | $22.65 | $80.64 | 215,200 | — | — |
| 2017-01-03 | $22.80 | $81.18 | 218,700 | — | — |