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
- 2003-09-29 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 | $31.20 | $31.20 | 4,170 | — | — |
| 2017-12-28 | $31.60 | $31.60 | 2,650 | — | — |
| 2017-12-27 | $32.40 | $32.40 | 700 | — | — |
| 2017-12-26 | $32.00 | $32.00 | 1,460 | — | — |
| 2017-12-22 | $32.50 | $32.50 | 1,570 | — | — |
| 2017-12-21 | $32.20 | $32.20 | 3,170 | — | — |
| 2017-12-20 | $32.30 | $32.30 | 10,870 | — | — |
| 2017-12-19 | $35.30 | $35.30 | 5,130 | — | — |
| 2017-12-18 | $36.00 | $36.00 | 24,110 | — | — |
| 2017-12-15 | $33.00 | $33.00 | 3,910 | — | — |
| 2017-12-14 | $31.90 | $31.90 | 1,620 | — | — |
| 2017-12-13 | $31.90 | $31.90 | 1,520 | — | — |
| 2017-12-12 | $31.70 | $31.70 | 2,810 | — | — |
| 2017-12-11 | $33.90 | $33.90 | 3,160 | — | — |
| 2017-12-08 | $33.50 | $33.50 | 9,940 | — | — |
| 2017-12-07 | $30.80 | $30.80 | 3,080 | — | — |
| 2017-12-06 | $31.10 | $31.10 | 1,820 | — | — |
| 2017-12-05 | $31.60 | $31.60 | 1,960 | — | — |
| 2017-12-04 | $31.50 | $31.50 | 2,030 | — | — |
| 2017-12-01 | $31.80 | $31.80 | 2,280 | — | — |
| 2017-11-30 | $32.70 | $32.70 | 2,030 | — | — |
| 2017-11-29 | $31.30 | $31.30 | 3,080 | — | — |
| 2017-11-28 | $32.30 | $32.30 | 5,900 | — | — |
| 2017-11-27 | $32.70 | $32.70 | 4,350 | — | — |
| 2017-11-24 | $32.40 | $32.40 | 1,070 | — | — |
| 2017-11-22 | $31.90 | $31.90 | 2,740 | — | — |
| 2017-11-21 | $34.20 | $34.20 | 1,200 | — | — |
| 2017-11-20 | $34.60 | $34.60 | 2,570 | — | — |
| 2017-11-17 | $33.90 | $33.90 | 5,650 | — | — |
| 2017-11-16 | $34.50 | $34.50 | 28,060 | — | — |
| 2017-11-15 | $32.50 | $32.50 | 1,230 | — | — |
| 2017-11-14 | $32.10 | $32.10 | 1,680 | — | — |
| 2017-11-13 | $32.00 | $32.00 | 1,990 | — | — |
| 2017-11-10 | $32.40 | $32.40 | 3,010 | — | — |
| 2017-11-09 | $32.00 | $32.00 | 2,580 | — | — |
| 2017-11-08 | $32.30 | $32.30 | 2,090 | — | — |
| 2017-11-07 | $32.70 | $32.70 | 4,090 | — | — |
| 2017-11-06 | $34.40 | $34.40 | 2,400 | — | — |
| 2017-11-03 | $33.50 | $33.50 | 3,790 | — | — |
| 2017-11-02 | $32.60 | $32.60 | 7,800 | — | — |
| 2017-11-01 | $31.50 | $31.50 | 6,110 | — | — |
| 2017-10-31 | $30.60 | $30.60 | 4,180 | — | — |
| 2017-10-30 | $31.40 | $31.40 | 2,960 | — | — |
| 2017-10-27 | $32.30 | $32.30 | 3,660 | — | — |
| 2017-10-26 | $31.50 | $31.50 | 3,270 | — | — |
| 2017-10-25 | $30.00 | $30.00 | 13,170 | — | — |
| 2017-10-24 | $33.30 | $33.30 | 10,880 | — | — |
| 2017-10-23 | $35.00 | $35.00 | 18,380 | — | — |
| 2017-10-20 | $34.40 | $34.40 | 55,500 | — | — |
| 2017-10-19 | $32.50 | $32.50 | 106,160 | — | — |
| 2017-10-18 | $26.10 | $26.10 | 1,560 | — | — |
| 2017-10-17 | $26.70 | $26.70 | 1,250 | — | — |
| 2017-10-16 | $26.10 | $26.10 | 2,150 | — | — |
| 2017-10-13 | $26.30 | $26.30 | 770 | — | — |
| 2017-10-12 | $27.20 | $27.20 | 860 | — | — |
| 2017-10-11 | $26.80 | $26.80 | 1,490 | — | — |
| 2017-10-10 | $26.20 | $26.20 | 1,070 | — | — |
| 2017-10-09 | $26.60 | $26.60 | 520 | — | — |
| 2017-10-06 | $26.70 | $26.70 | 2,070 | — | — |
| 2017-10-05 | $27.40 | $27.40 | 820 | — | — |
| 2017-10-04 | $27.10 | $27.10 | 2,020 | — | — |
| 2017-10-03 | $27.50 | $27.50 | 2,680 | — | — |
| 2017-10-02 | $27.10 | $27.10 | 1,250 | — | — |
| 2017-09-29 | $28.00 | $28.00 | 1,360 | — | — |
| 2017-09-28 | $26.90 | $26.90 | 1,010 | — | — |
| 2017-09-27 | $28.30 | $28.30 | 2,200 | — | — |
| 2017-09-26 | $28.30 | $28.30 | 1,130 | — | — |
| 2017-09-25 | $28.10 | $28.10 | 1,500 | — | — |
| 2017-09-22 | $28.20 | $28.20 | 1,310 | — | — |
| 2017-09-21 | $28.40 | $28.40 | 840 | — | — |
| 2017-09-20 | $28.50 | $28.50 | 2,230 | — | — |
| 2017-09-19 | $27.60 | $27.60 | 2,170 | — | — |
| 2017-09-18 | $29.00 | $29.00 | 2,040 | — | — |
| 2017-09-15 | $27.50 | $27.50 | 1,740 | — | — |
| 2017-09-14 | $27.40 | $27.40 | 1,390 | — | — |
| 2017-09-13 | $28.00 | $28.00 | 4,140 | — | — |
| 2017-09-12 | $27.50 | $27.50 | 3,090 | — | — |
| 2017-09-11 | $26.50 | $26.50 | 1,730 | — | — |
| 2017-09-08 | $26.10 | $26.10 | 3,220 | — | — |
| 2017-09-07 | $26.30 | $26.30 | 850 | — | — |
| 2017-09-06 | $25.50 | $25.50 | 3,910 | — | — |
| 2017-09-05 | $27.50 | $27.50 | 2,760 | — | — |
| 2017-09-01 | $27.60 | $27.60 | 2,610 | — | — |
| 2017-08-31 | $26.70 | $26.70 | 930 | — | — |
| 2017-08-30 | $26.90 | $26.90 | 910 | — | — |
| 2017-08-29 | $26.40 | $26.40 | 3,240 | — | — |
| 2017-08-28 | $25.70 | $25.70 | 1,490 | — | — |
| 2017-08-25 | $25.00 | $25.00 | 590 | — | — |
| 2017-08-24 | $26.50 | $26.50 | 1,840 | — | — |
| 2017-08-23 | $26.30 | $26.30 | 1,220 | — | — |
| 2017-08-22 | $26.10 | $26.10 | 4,690 | — | — |
| 2017-08-21 | $26.00 | $26.00 | 5,570 | — | — |
| 2017-08-18 | $25.60 | $25.60 | 1,940 | — | — |
| 2017-08-17 | $24.90 | $24.90 | 710 | — | — |
| 2017-08-16 | $24.60 | $24.60 | 2,620 | — | — |
| 2017-08-15 | $24.10 | $24.10 | 7,730 | — | — |
| 2017-08-14 | $26.40 | $26.40 | 1,910 | — | — |
| 2017-08-11 | $25.70 | $25.70 | 4,580 | — | — |
| 2017-08-10 | $27.00 | $27.00 | 2,930 | — | — |
| 2017-08-09 | $26.90 | $26.90 | 1,540 | — | — |
| 2017-08-08 | $27.60 | $27.60 | 1,680 | — | — |
| 2017-08-07 | $27.00 | $27.00 | 2,220 | — | — |
| 2017-08-04 | $27.00 | $27.00 | 1,070 | — | — |
| 2017-08-03 | $27.10 | $27.10 | 2,450 | — | — |
| 2017-08-02 | $27.00 | $27.00 | 5,200 | — | — |
| 2017-08-01 | $28.00 | $28.00 | 2,320 | — | — |
| 2017-07-31 | $28.00 | $28.00 | 940 | — | — |
| 2017-07-28 | $27.50 | $27.50 | 1,660 | — | — |
| 2017-07-27 | $27.40 | $27.40 | 1,770 | — | — |
| 2017-07-26 | $28.70 | $28.70 | 2,420 | — | — |
| 2017-07-25 | $28.60 | $28.60 | 2,860 | — | — |
| 2017-07-24 | $28.10 | $28.10 | 2,370 | — | — |
| 2017-07-21 | $27.40 | $27.40 | 1,960 | — | — |
| 2017-07-20 | $27.90 | $27.90 | 850 | — | — |
| 2017-07-19 | $27.50 | $27.50 | 3,710 | — | — |
| 2017-07-18 | $28.50 | $28.50 | 12,040 | — | — |
| 2017-07-17 | $26.40 | $26.40 | 3,370 | — | — |
| 2017-07-14 | $27.90 | $27.90 | 1,880 | — | — |
| 2017-07-13 | $27.30 | $27.30 | 2,380 | — | — |
| 2017-07-12 | $27.30 | $27.30 | 1,940 | — | — |
| 2017-07-11 | $27.20 | $27.20 | 3,620 | — | — |
| 2017-07-10 | $27.00 | $27.00 | 6,660 | — | — |
| 2017-07-07 | $25.60 | $25.60 | 10,360 | — | — |
| 2017-07-06 | $29.20 | $29.20 | 16,880 | — | — |
| 2017-07-05 | $29.70 | $29.70 | 117,430 | — | — |
| 2017-07-03 | $28.90 | $28.90 | 237,830 | — | — |
| 2017-06-30 | $22.90 | $22.90 | 2,130 | — | — |
| 2017-06-29 | $23.20 | $23.20 | 3,780 | — | — |
| 2017-06-28 | $25.00 | $25.00 | 9,050 | — | — |
| 2017-06-27 | $23.60 | $23.60 | 8,540 | — | — |
| 2017-06-26 | $23.30 | $23.30 | 3,870 | — | — |
| 2017-06-23 | $23.40 | $23.40 | 4,760 | — | — |
| 2017-06-22 | $24.00 | $24.00 | 16,870 | — | — |
| 2017-06-21 | $24.40 | $24.40 | 6,000 | — | — |
| 2017-06-20 | $23.80 | $23.80 | 24,340 | — | — |
| 2017-06-19 | $21.60 | $21.60 | 2,210 | — | — |
| 2017-06-16 | $21.10 | $21.10 | 1,170 | — | — |
| 2017-06-15 | $20.90 | $20.90 | 650 | — | — |
| 2017-06-14 | $21.10 | $21.10 | 1,070 | — | — |
| 2017-06-13 | $20.80 | $20.80 | 1,570 | — | — |
| 2017-06-12 | $20.50 | $20.50 | 1,810 | — | — |
| 2017-06-09 | $21.60 | $21.60 | 2,130 | — | — |
| 2017-06-08 | $21.30 | $21.30 | 1,010 | — | — |
| 2017-06-07 | $21.50 | $21.50 | 810 | — | — |
| 2017-06-06 | $21.70 | $21.70 | 2,340 | — | — |
| 2017-06-05 | $21.20 | $21.20 | 3,240 | — | — |
| 2017-06-02 | $21.50 | $21.50 | 980 | — | — |
| 2017-06-01 | $21.20 | $21.20 | 1,090 | — | — |
| 2017-05-31 | $21.00 | $21.00 | 610 | — | — |
| 2017-05-30 | $21.40 | $21.40 | 1,400 | — | — |
| 2017-05-26 | $21.10 | $21.10 | 1,410 | — | — |
| 2017-05-25 | $21.30 | $21.30 | 3,280 | — | — |
| 2017-05-24 | $22.50 | $22.50 | 3,660 | — | — |
| 2017-05-23 | $22.60 | $22.60 | 550 | — | — |
| 2017-05-22 | $22.90 | $22.90 | 770 | — | — |
| 2017-05-19 | $22.40 | $22.40 | 2,430 | — | — |
| 2017-05-18 | $22.50 | $22.50 | 1,970 | — | — |
| 2017-05-17 | $22.60 | $22.60 | 2,540 | — | — |
| 2017-05-16 | $22.80 | $22.80 | 6,460 | — | — |
| 2017-05-15 | $23.70 | $23.70 | 5,430 | — | — |
| 2017-05-12 | $22.20 | $22.20 | 3,140 | — | — |
| 2017-05-11 | $22.90 | $22.90 | 6,470 | — | — |
| 2017-05-10 | $23.90 | $23.90 | 3,610 | — | — |
| 2017-05-09 | $23.80 | $23.80 | 3,770 | — | — |
| 2017-05-08 | $23.90 | $23.90 | 6,040 | — | — |
| 2017-05-05 | $24.60 | $24.60 | 5,850 | — | — |
| 2017-05-04 | $24.50 | $24.50 | 6,160 | — | — |
| 2017-05-03 | $24.50 | $24.50 | 10,420 | — | — |
| 2017-05-02 | $26.40 | $26.40 | 9,960 | — | — |
| 2017-05-01 | $28.20 | $28.20 | 23,540 | — | — |
| 2017-04-28 | $31.80 | $31.80 | 370,440 | — | — |
| 2017-04-27 | $30.20 | $30.20 | 16,360 | — | — |
| 2017-04-26 | $28.90 | $28.90 | 1,660 | — | — |
| 2017-04-25 | $28.90 | $28.90 | 5,220 | — | — |
| 2017-04-24 | $28.40 | $28.40 | 5,680 | — | — |
| 2017-04-21 | $29.30 | $29.30 | 6,530 | — | — |
| 2017-04-20 | $28.30 | $28.30 | 1,120 | — | — |
| 2017-04-19 | $28.80 | $28.80 | 1,260 | — | — |
| 2017-04-18 | $28.80 | $28.80 | 1,790 | — | — |
| 2017-04-17 | $28.30 | $28.30 | 3,280 | — | — |
| 2017-04-13 | $28.10 | $28.10 | 3,100 | — | — |
| 2017-04-12 | $28.60 | $28.60 | 5,730 | — | — |
| 2017-04-11 | $29.10 | $29.10 | 8,720 | — | — |
| 2017-04-10 | $30.30 | $30.30 | 7,980 | — | — |
| 2017-04-07 | $29.90 | $29.90 | 7,660 | — | — |
| 2017-04-06 | $29.50 | $29.50 | 9,250 | — | — |
| 2017-04-05 | $31.00 | $31.00 | 13,450 | — | — |
| 2017-04-04 | $32.00 | $32.00 | 29,350 | — | — |
| 2017-04-03 | $35.40 | $35.40 | 238,410 | — | — |
| 2017-03-31 | $31.30 | $31.30 | 71,820 | — | — |
| 2017-03-30 | $34.00 | $34.00 | 1,195,330 | — | — |
| 2017-03-29 | $24.80 | $24.80 | 2,640 | — | — |
| 2017-03-28 | $24.90 | $24.90 | 5,680 | — | — |
| 2017-03-27 | $22.90 | $22.90 | 690 | — | — |
| 2017-03-24 | $22.70 | $22.70 | 1,030 | — | — |
| 2017-03-23 | $22.40 | $22.40 | 2,340 | — | — |
| 2017-03-22 | $22.40 | $22.40 | 1,770 | — | — |
| 2017-03-21 | $21.90 | $21.90 | 1,730 | — | — |
| 2017-03-20 | $22.50 | $22.50 | 1,300 | — | — |
| 2017-03-17 | $22.70 | $22.70 | 1,060 | — | — |
| 2017-03-16 | $22.70 | $22.70 | 1,010 | — | — |
| 2017-03-15 | $23.40 | $23.40 | 2,280 | — | — |
| 2017-03-14 | $23.20 | $23.20 | 1,690 | — | — |
| 2017-03-13 | $23.60 | $23.60 | 4,510 | — | — |
| 2017-03-10 | $22.50 | $22.50 | 1,960 | — | — |
| 2017-03-09 | $22.00 | $22.00 | 2,170 | — | — |
| 2017-03-08 | $21.30 | $21.30 | 2,980 | — | — |
| 2017-03-07 | $20.70 | $20.70 | 2,280 | — | — |
| 2017-03-06 | $21.20 | $21.20 | 530 | — | — |
| 2017-03-03 | $21.20 | $21.20 | 1,130 | — | — |
| 2017-03-02 | $21.60 | $21.60 | 1,440 | — | — |
| 2017-03-01 | $21.40 | $21.40 | 1,260 | — | — |
| 2017-02-28 | $21.90 | $21.90 | 920 | — | — |
| 2017-02-27 | $22.00 | $22.00 | 1,040 | — | — |
| 2017-02-24 | $21.70 | $21.70 | 480 | — | — |
| 2017-02-23 | $21.90 | $21.90 | 3,080 | — | — |
| 2017-02-22 | $22.40 | $22.40 | 1,340 | — | — |
| 2017-02-21 | $22.80 | $22.80 | 1,320 | — | — |
| 2017-02-17 | $23.10 | $23.10 | 310 | — | — |
| 2017-02-16 | $23.10 | $23.10 | 610 | — | — |
| 2017-02-15 | $22.90 | $22.90 | 1,470 | — | — |
| 2017-02-14 | $22.70 | $22.70 | 440 | — | — |
| 2017-02-13 | $22.80 | $22.80 | 1,600 | — | — |
| 2017-02-10 | $22.70 | $22.70 | 1,120 | — | — |
| 2017-02-09 | $22.20 | $22.20 | 1,990 | — | — |
| 2017-02-08 | $21.90 | $21.90 | 4,160 | — | — |
| 2017-02-07 | $22.90 | $22.90 | 12,040 | — | — |
| 2017-02-06 | $25.20 | $25.20 | 950 | — | — |
| 2017-02-03 | $24.90 | $24.90 | 1,280 | — | — |
| 2017-02-02 | $24.10 | $24.10 | 1,150 | — | — |
| 2017-02-01 | $24.90 | $24.90 | 680 | — | — |
| 2017-01-31 | $25.10 | $25.10 | 1,260 | — | — |
| 2017-01-30 | $25.40 | $25.40 | 1,600 | — | — |
| 2017-01-27 | $26.10 | $26.10 | 2,180 | — | — |
| 2017-01-26 | $26.00 | $26.00 | 1,150 | — | — |
| 2017-01-25 | $26.30 | $26.30 | 3,460 | — | — |
| 2017-01-24 | $25.40 | $25.40 | 2,440 | — | — |
| 2017-01-23 | $25.10 | $25.10 | 5,050 | — | — |
| 2017-01-20 | $25.00 | $25.00 | 1,600 | — | — |
| 2017-01-19 | $25.90 | $25.90 | 980 | — | — |
| 2017-01-18 | $25.50 | $25.50 | 2,530 | — | — |
| 2017-01-17 | $25.90 | $25.90 | 2,800 | — | — |
| 2017-01-13 | $26.10 | $26.10 | 15,860 | — | — |
| 2017-01-12 | $24.20 | $24.20 | 1,440 | — | — |
| 2017-01-11 | $24.20 | $24.20 | 4,140 | — | — |
| 2017-01-10 | $25.10 | $25.10 | 9,060 | — | — |
| 2017-01-09 | $23.90 | $23.90 | 4,880 | — | — |
| 2017-01-06 | $24.20 | $24.20 | 22,250 | — | — |
| 2017-01-05 | $25.40 | $25.40 | 175,070 | — | — |
| 2017-01-04 | $19.30 | $19.30 | 5,390 | — | — |
| 2017-01-03 | $17.50 | $17.50 | 2,950 | — | — |