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
- 2000-02-15 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 | $27.85 | $49.39 | 8,800 | — | — |
| 2017-12-28 | $28.15 | $49.92 | 5,100 | — | — |
| 2017-12-27 | $28.05 | $49.74 | 2,200 | — | — |
| 2017-12-26 | $28.25 | $50.10 | 3,300 | — | — |
| 2017-12-22 | $28.20 | $50.01 | 4,000 | — | — |
| 2017-12-21 | $28.40 | $50.36 | 2,800 | — | — |
| 2017-12-20 | $28.75 | $50.98 | 4,400 | — | — |
| 2017-12-19 | $28.75 | $50.98 | 6,500 | — | — |
| 2017-12-18 | $29.75 | $52.76 | 4,400 | — | — |
| 2017-12-15 | $30.10 | $53.38 | 40,900 | — | — |
| 2017-12-14 | $28.90 | $51.25 | 4,300 | — | — |
| 2017-12-13 | $29.45 | $52.22 | 4,500 | — | — |
| 2017-12-12 | $29.70 | $52.67 | 5,700 | — | — |
| 2017-12-11 | $29.05 | $51.51 | 6,000 | — | — |
| 2017-12-08 | $29.00 | $51.43 | 7,400 | — | — |
| 2017-12-07 | $29.50 | $52.31 | 9,000 | — | — |
| 2017-12-06 | $28.50 | $50.54 | 5,900 | — | — |
| 2017-12-05 | $28.55 | $50.63 | 8,800 | — | — |
| 2017-12-04 | $28.60 | $50.72 | 11,600 | — | — |
| 2017-12-01 | $28.10 | $49.83 | 15,000 | — | — |
| 2017-11-30 | $30.05 | $53.29 | 9,200 | — | — |
| 2017-11-29 | $30.25 | $53.64 | 13,900 | — | — |
| 2017-11-28 | $30.15 | $53.46 | 7,500 | — | — |
| 2017-11-27 | $29.85 | $52.93 | 3,500 | — | — |
| 2017-11-24 | $29.95 | $53.11 | 1,600 | — | — |
| 2017-11-22 | $29.65 | $52.58 | 4,500 | — | — |
| 2017-11-21 | $30.25 | $53.64 | 6,400 | — | — |
| 2017-11-20 | $29.90 | $53.02 | 4,300 | — | — |
| 2017-11-17 | $29.70 | $52.67 | 7,300 | — | — |
| 2017-11-16 | $29.45 | $52.22 | 4,900 | — | — |
| 2017-11-15 | $29.10 | $51.60 | 10,000 | — | — |
| 2017-11-14 | $28.80 | $51.07 | 2,700 | — | — |
| 2017-11-13 | $28.60 | $50.72 | 3,700 | — | — |
| 2017-11-10 | $28.65 | $50.80 | 5,800 | — | — |
| 2017-11-09 | $27.85 | $49.39 | 5,000 | — | — |
| 2017-11-08 | $27.75 | $49.21 | 8,800 | — | — |
| 2017-11-07 | $27.90 | $49.47 | 6,900 | — | — |
| 2017-11-06 | $29.45 | $52.22 | 2,300 | — | — |
| 2017-11-03 | $29.50 | $52.31 | 8,100 | — | — |
| 2017-11-02 | $29.75 | $52.76 | 4,500 | — | — |
| 2017-11-01 | $29.10 | $51.60 | 2,600 | — | — |
| 2017-10-31 | $29.80 | $52.84 | 10,700 | — | — |
| 2017-10-30 | $29.80 | $52.45 | 3,500 | — | — |
| 2017-10-27 | $30.30 | $53.33 | 8,500 | — | — |
| 2017-10-26 | $30.25 | $53.25 | 2,300 | — | — |
| 2017-10-25 | $30.15 | $53.07 | 7,700 | — | — |
| 2017-10-24 | $30.10 | $52.98 | 4,700 | — | — |
| 2017-10-23 | $29.60 | $52.10 | 2,200 | — | — |
| 2017-10-20 | $30.20 | $53.16 | 3,900 | — | — |
| 2017-10-19 | $29.85 | $52.54 | 3,300 | — | — |
| 2017-10-18 | $30.10 | $52.98 | 11,400 | — | — |
| 2017-10-17 | $30.05 | $52.89 | 5,900 | — | — |
| 2017-10-16 | $30.20 | $53.16 | 15,200 | — | — |
| 2017-10-13 | $31.15 | $54.83 | 4,400 | — | — |
| 2017-10-12 | $30.65 | $53.95 | 4,800 | — | — |
| 2017-10-11 | $31.25 | $55.01 | 7,600 | — | — |
| 2017-10-10 | $31.75 | $55.89 | 9,900 | — | — |
| 2017-10-09 | $30.95 | $54.48 | 6,800 | — | — |
| 2017-10-06 | $30.45 | $53.60 | 7,300 | — | — |
| 2017-10-05 | $30.25 | $53.25 | 7,600 | — | — |
| 2017-10-04 | $30.00 | $52.81 | 3,700 | — | — |
| 2017-10-03 | $30.05 | $52.89 | 9,600 | — | — |
| 2017-10-02 | $30.50 | $53.69 | 8,700 | — | — |
| 2017-09-29 | $29.85 | $52.54 | 10,400 | — | — |
| 2017-09-28 | $30.75 | $54.13 | 10,400 | — | — |
| 2017-09-27 | $30.70 | $54.04 | 18,100 | — | — |
| 2017-09-26 | $28.85 | $50.78 | 13,200 | — | — |
| 2017-09-25 | $28.20 | $49.64 | 14,500 | — | — |
| 2017-09-22 | $28.35 | $49.90 | 17,100 | — | — |
| 2017-09-21 | $28.00 | $49.29 | 28,000 | — | — |
| 2017-09-20 | $28.55 | $50.25 | 7,100 | — | — |
| 2017-09-19 | $28.15 | $49.55 | 6,200 | — | — |
| 2017-09-18 | $28.70 | $50.52 | 8,900 | — | — |
| 2017-09-15 | $28.55 | $50.25 | 29,900 | — | — |
| 2017-09-14 | $28.85 | $50.78 | 5,700 | — | — |
| 2017-09-13 | $28.90 | $50.87 | 5,400 | — | — |
| 2017-09-12 | $28.30 | $49.81 | 4,200 | — | — |
| 2017-09-11 | $28.00 | $49.29 | 36,600 | — | — |
| 2017-09-08 | $27.70 | $48.76 | 6,300 | — | — |
| 2017-09-07 | $27.45 | $48.32 | 3,600 | — | — |
| 2017-09-06 | $27.50 | $48.41 | 4,800 | — | — |
| 2017-09-05 | $27.35 | $48.14 | 5,600 | — | — |
| 2017-09-01 | $27.35 | $48.14 | 4,300 | — | — |
| 2017-08-31 | $27.10 | $47.70 | 4,100 | — | — |
| 2017-08-30 | $27.10 | $47.70 | 2,700 | — | — |
| 2017-08-29 | $27.00 | $47.53 | 3,800 | — | — |
| 2017-08-28 | $27.15 | $47.79 | 3,000 | — | — |
| 2017-08-25 | $27.50 | $48.41 | 6,200 | — | — |
| 2017-08-24 | $27.15 | $47.79 | 2,700 | — | — |
| 2017-08-23 | $27.15 | $47.79 | 5,200 | — | — |
| 2017-08-22 | $27.30 | $48.05 | 5,900 | — | — |
| 2017-08-21 | $26.85 | $47.26 | 2,600 | — | — |
| 2017-08-18 | $26.95 | $47.44 | 11,700 | — | — |
| 2017-08-17 | $27.00 | $47.53 | 5,600 | — | — |
| 2017-08-16 | $27.35 | $48.14 | 2,200 | — | — |
| 2017-08-15 | $27.55 | $48.49 | 2,800 | — | — |
| 2017-08-14 | $27.60 | $48.58 | 10,900 | — | — |
| 2017-08-11 | $26.90 | $47.35 | 9,800 | — | — |
| 2017-08-10 | $28.15 | $49.55 | 10,400 | — | — |
| 2017-08-09 | $28.80 | $50.69 | 4,800 | — | — |
| 2017-08-08 | $29.00 | $51.05 | 2,600 | — | — |
| 2017-08-07 | $28.80 | $50.69 | 5,800 | — | — |
| 2017-08-04 | $28.80 | $50.69 | 4,500 | — | — |
| 2017-08-03 | $28.60 | $50.34 | 6,100 | — | — |
| 2017-08-02 | $29.10 | $51.22 | 3,200 | — | — |
| 2017-08-01 | $29.40 | $51.75 | 4,000 | — | — |
| 2017-07-31 | $29.60 | $52.10 | 3,000 | — | — |
| 2017-07-28 | $29.85 | $52.54 | 5,200 | — | — |
| 2017-07-27 | $30.00 | $52.42 | 2,300 | — | — |
| 2017-07-26 | $30.20 | $52.77 | 2,200 | — | — |
| 2017-07-25 | $30.10 | $52.59 | 8,200 | — | — |
| 2017-07-24 | $30.20 | $52.77 | 9,200 | — | — |
| 2017-07-21 | $30.40 | $53.12 | 10,000 | — | — |
| 2017-07-20 | $30.35 | $53.03 | 2,000 | — | — |
| 2017-07-19 | $30.30 | $52.94 | 1,900 | — | — |
| 2017-07-18 | $30.20 | $52.77 | 3,500 | — | — |
| 2017-07-17 | $30.35 | $53.03 | 2,900 | — | — |
| 2017-07-14 | $30.45 | $53.21 | 3,400 | — | — |
| 2017-07-13 | $30.50 | $53.29 | 3,600 | — | — |
| 2017-07-12 | $30.60 | $53.47 | 5,000 | — | — |
| 2017-07-11 | $30.20 | $52.77 | 3,800 | — | — |
| 2017-07-10 | $30.35 | $53.03 | 2,900 | — | — |
| 2017-07-07 | $30.60 | $53.47 | 1,900 | — | — |
| 2017-07-06 | $30.40 | $53.12 | 4,800 | — | — |
| 2017-07-05 | $30.60 | $53.47 | 3,000 | — | — |
| 2017-07-03 | $30.95 | $54.08 | 2,500 | — | — |
| 2017-06-30 | $30.60 | $53.47 | 3,900 | — | — |
| 2017-06-29 | $30.80 | $53.82 | 3,300 | — | — |
| 2017-06-28 | $31.05 | $54.25 | 4,900 | — | — |
| 2017-06-27 | $30.50 | $53.29 | 3,400 | — | — |
| 2017-06-26 | $30.50 | $53.29 | 4,100 | — | — |
| 2017-06-23 | $30.95 | $54.08 | 48,600 | — | — |
| 2017-06-22 | $30.10 | $52.59 | 2,300 | — | — |
| 2017-06-21 | $30.10 | $52.59 | 5,600 | — | — |
| 2017-06-20 | $30.30 | $52.94 | 5,000 | — | — |
| 2017-06-19 | $30.25 | $52.86 | 8,400 | — | — |
| 2017-06-16 | $30.50 | $53.29 | 19,300 | — | — |
| 2017-06-15 | $30.15 | $52.68 | 6,200 | — | — |
| 2017-06-14 | $30.10 | $52.59 | 6,700 | — | — |
| 2017-06-13 | $30.40 | $53.12 | 6,300 | — | — |
| 2017-06-12 | $30.15 | $52.68 | 7,700 | — | — |
| 2017-06-09 | $31.15 | $54.43 | 14,700 | — | — |
| 2017-06-08 | $31.05 | $54.25 | 6,700 | — | — |
| 2017-06-07 | $30.10 | $52.59 | 7,100 | — | — |
| 2017-06-06 | $30.00 | $52.42 | 1,200 | — | — |
| 2017-06-05 | $30.30 | $52.94 | 2,700 | — | — |
| 2017-06-02 | $30.90 | $53.99 | 11,100 | — | — |
| 2017-06-01 | $30.30 | $52.94 | 5,600 | — | — |
| 2017-05-31 | $29.65 | $51.81 | 8,000 | — | — |
| 2017-05-30 | $29.85 | $52.16 | 2,300 | — | — |
| 2017-05-26 | $30.00 | $52.42 | 4,400 | — | — |
| 2017-05-25 | $30.15 | $52.68 | 2,600 | — | — |
| 2017-05-24 | $30.20 | $52.77 | 5,600 | — | — |
| 2017-05-23 | $30.90 | $53.99 | 3,300 | — | — |
| 2017-05-22 | $30.85 | $53.90 | 5,500 | — | — |
| 2017-05-19 | $31.05 | $54.25 | 17,700 | — | — |
| 2017-05-18 | $31.00 | $54.17 | 15,100 | — | — |
| 2017-05-17 | $29.90 | $52.24 | 14,900 | — | — |
| 2017-05-16 | $31.00 | $54.17 | 4,700 | — | — |
| 2017-05-15 | $31.35 | $54.78 | 2,200 | — | — |
| 2017-05-12 | $30.85 | $53.90 | 3,700 | — | — |
| 2017-05-11 | $30.90 | $53.99 | 7,500 | — | — |
| 2017-05-10 | $30.95 | $54.08 | 3,200 | — | — |
| 2017-05-09 | $30.95 | $54.08 | 6,200 | — | — |
| 2017-05-08 | $30.90 | $53.99 | 3,000 | — | — |
| 2017-05-05 | $30.85 | $53.90 | 2,600 | — | — |
| 2017-05-04 | $30.90 | $53.99 | 2,500 | — | — |
| 2017-05-03 | $31.10 | $54.34 | 5,000 | — | — |
| 2017-05-02 | $31.25 | $54.60 | 2,600 | — | — |
| 2017-05-01 | $31.40 | $54.87 | 5,500 | — | — |
| 2017-04-28 | $30.90 | $53.99 | 3,300 | — | — |
| 2017-04-27 | $31.40 | $54.87 | 4,900 | — | — |
| 2017-04-26 | $31.80 | $55.18 | 10,500 | — | — |
| 2017-04-25 | $31.65 | $54.92 | 10,900 | — | — |
| 2017-04-24 | $31.70 | $55.01 | 8,100 | — | — |
| 2017-04-21 | $31.10 | $53.96 | 7,500 | — | — |
| 2017-04-20 | $31.00 | $53.79 | 9,600 | — | — |
| 2017-04-19 | $30.90 | $53.62 | 4,900 | — | — |
| 2017-04-18 | $31.20 | $54.14 | 9,800 | — | — |
| 2017-04-17 | $30.75 | $53.36 | 4,300 | — | — |
| 2017-04-13 | $30.40 | $52.75 | 4,100 | — | — |
| 2017-04-12 | $30.65 | $53.18 | 3,400 | — | — |
| 2017-04-11 | $30.95 | $53.70 | 2,400 | — | — |
| 2017-04-10 | $30.45 | $52.84 | 2,600 | — | — |
| 2017-04-07 | $30.40 | $52.75 | 1,900 | — | — |
| 2017-04-06 | $30.45 | $52.84 | 11,600 | — | — |
| 2017-04-05 | $30.35 | $52.66 | 6,700 | — | — |
| 2017-04-04 | $30.65 | $53.18 | 31,200 | — | — |
| 2017-04-03 | $30.35 | $52.66 | 6,400 | — | — |
| 2017-03-31 | $30.60 | $53.10 | 9,000 | — | — |
| 2017-03-30 | $30.55 | $53.01 | 4,200 | — | — |
| 2017-03-29 | $30.35 | $52.66 | 1,400 | — | — |
| 2017-03-28 | $29.80 | $51.71 | 2,200 | — | — |
| 2017-03-27 | $30.05 | $52.14 | 1,900 | — | — |
| 2017-03-24 | $30.20 | $52.40 | 4,400 | — | — |
| 2017-03-23 | $30.40 | $52.75 | 7,600 | — | — |
| 2017-03-22 | $28.90 | $50.15 | 9,300 | — | — |
| 2017-03-21 | $30.30 | $52.58 | 6,000 | — | — |
| 2017-03-20 | $31.90 | $55.35 | 8,800 | — | — |
| 2017-03-17 | $32.05 | $55.61 | 56,600 | — | — |
| 2017-03-16 | $30.70 | $53.27 | 5,400 | — | — |
| 2017-03-15 | $31.05 | $53.88 | 5,100 | — | — |
| 2017-03-14 | $30.40 | $52.75 | 3,600 | — | — |
| 2017-03-13 | $31.35 | $54.40 | 6,900 | — | — |
| 2017-03-10 | $31.30 | $54.31 | 7,500 | — | — |
| 2017-03-09 | $31.65 | $54.92 | 12,900 | — | — |
| 2017-03-08 | $32.10 | $55.70 | 9,100 | — | — |
| 2017-03-07 | $32.15 | $55.79 | 5,000 | — | — |
| 2017-03-06 | $32.25 | $55.96 | 2,100 | — | — |
| 2017-03-03 | $32.80 | $56.91 | 2,000 | — | — |
| 2017-03-02 | $32.65 | $56.65 | 5,000 | — | — |
| 2017-03-01 | $33.00 | $57.26 | 5,800 | — | — |
| 2017-02-28 | $32.20 | $55.87 | 12,300 | — | — |
| 2017-02-27 | $32.55 | $56.48 | 5,900 | — | — |
| 2017-02-24 | $32.30 | $56.05 | 5,300 | — | — |
| 2017-02-23 | $32.65 | $56.65 | 3,300 | — | — |
| 2017-02-22 | $32.40 | $56.22 | 1,200 | — | — |
| 2017-02-21 | $32.48 | $56.36 | 5,600 | — | — |
| 2017-02-17 | $32.25 | $55.96 | 10,800 | — | — |
| 2017-02-16 | $32.40 | $56.22 | 1,700 | — | — |
| 2017-02-15 | $32.60 | $56.57 | 1,800 | — | — |
| 2017-02-14 | $32.25 | $55.96 | 5,800 | — | — |
| 2017-02-13 | $32.85 | $57.00 | 3,300 | — | — |
| 2017-02-10 | $32.75 | $56.83 | 1,800 | — | — |
| 2017-02-09 | $32.35 | $56.13 | 4,900 | — | — |
| 2017-02-08 | $31.85 | $55.27 | 7,400 | — | — |
| 2017-02-07 | $31.95 | $55.44 | 2,800 | — | — |
| 2017-02-06 | $31.75 | $55.09 | 5,400 | — | — |
| 2017-02-03 | $32.20 | $55.87 | 4,800 | — | — |
| 2017-02-02 | $31.80 | $55.18 | 3,500 | — | — |
| 2017-02-01 | $31.60 | $54.83 | 2,600 | — | — |
| 2017-01-31 | $32.30 | $56.05 | 5,300 | — | — |
| 2017-01-30 | $32.25 | $55.96 | 7,100 | — | — |
| 2017-01-27 | $32.30 | $55.68 | 2,300 | — | — |
| 2017-01-26 | $32.10 | $55.34 | 4,200 | — | — |
| 2017-01-25 | $32.10 | $55.34 | 6,000 | — | — |
| 2017-01-24 | $32.00 | $55.17 | 6,500 | — | — |
| 2017-01-23 | $31.80 | $54.82 | 3,600 | — | — |
| 2017-01-20 | $31.80 | $54.82 | 5,600 | — | — |
| 2017-01-19 | $31.90 | $54.99 | 5,700 | — | — |
| 2017-01-18 | $32.05 | $55.25 | 6,300 | — | — |
| 2017-01-17 | $32.05 | $55.25 | 8,700 | — | — |
| 2017-01-13 | $32.40 | $55.86 | 4,100 | — | — |
| 2017-01-12 | $32.05 | $55.25 | 4,300 | — | — |
| 2017-01-11 | $32.45 | $55.94 | 3,600 | — | — |
| 2017-01-10 | $33.40 | $57.58 | 4,800 | — | — |
| 2017-01-09 | $32.25 | $55.60 | 3,900 | — | — |
| 2017-01-06 | $32.75 | $56.46 | 9,500 | — | — |
| 2017-01-05 | $32.55 | $56.11 | 6,600 | — | — |
| 2017-01-04 | $34.15 | $58.87 | 9,300 | — | — |
| 2017-01-03 | $33.05 | $56.98 | 3,400 | — | — |