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
- 2012-10-25 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 | $23.75 | $36.06 | 65,400 | — | — |
| 2017-12-28 | $23.70 | $35.99 | 36,500 | — | — |
| 2017-12-27 | $23.68 | $35.96 | 44,300 | — | — |
| 2017-12-26 | $23.75 | $36.06 | 59,000 | — | — |
| 2017-12-22 | $23.85 | $36.21 | 31,800 | — | — |
| 2017-12-21 | $23.74 | $36.05 | 100,000 | — | — |
| 2017-12-20 | $23.26 | $35.32 | 92,800 | — | — |
| 2017-12-19 | $23.23 | $35.27 | 86,900 | — | — |
| 2017-12-18 | $23.36 | $35.47 | 43,200 | — | — |
| 2017-12-15 | $23.19 | $35.21 | 32,400 | — | — |
| 2017-12-14 | $23.39 | $35.52 | 64,000 | — | — |
| 2017-12-13 | $23.51 | $35.70 | 77,600 | — | — |
| 2017-12-12 | $23.75 | $36.06 | 33,300 | — | — |
| 2017-12-11 | $23.98 | $36.41 | 27,900 | — | — |
| 2017-12-08 | $24.20 | $36.75 | 150,400 | — | — |
| 2017-12-07 | $23.20 | $35.23 | 64,900 | — | — |
| 2017-12-06 | $22.88 | $34.74 | 77,100 | — | — |
| 2017-12-05 | $23.74 | $36.05 | 46,800 | — | — |
| 2017-12-04 | $24.34 | $36.96 | 45,500 | — | — |
| 2017-12-01 | $24.23 | $36.79 | 58,300 | — | — |
| 2017-11-30 | $24.06 | $36.53 | 60,800 | — | — |
| 2017-11-29 | $24.27 | $36.85 | 27,300 | — | — |
| 2017-11-28 | $24.31 | $36.91 | 49,200 | — | — |
| 2017-11-27 | $24.74 | $37.57 | 20,000 | — | — |
| 2017-11-24 | $24.94 | $37.87 | 20,000 | — | — |
| 2017-11-22 | $24.79 | $37.64 | 24,100 | — | — |
| 2017-11-21 | $24.64 | $37.41 | 21,200 | — | — |
| 2017-11-20 | $24.80 | $37.66 | 14,100 | — | — |
| 2017-11-17 | $24.74 | $37.57 | 28,700 | — | — |
| 2017-11-16 | $24.86 | $37.75 | 22,300 | — | — |
| 2017-11-15 | $24.75 | $37.58 | 19,800 | — | — |
| 2017-11-14 | $24.89 | $37.79 | 34,800 | — | — |
| 2017-11-13 | $25.09 | $38.10 | 23,400 | — | — |
| 2017-11-10 | $25.15 | $38.19 | 36,800 | — | — |
| 2017-11-09 | $24.93 | $37.85 | 31,900 | — | — |
| 2017-11-08 | $25.43 | $38.61 | 47,400 | — | — |
| 2017-11-07 | $25.34 | $38.48 | 41,700 | — | — |
| 2017-11-06 | $25.17 | $38.22 | 43,700 | — | — |
| 2017-11-03 | $25.00 | $37.96 | 34,900 | — | — |
| 2017-11-02 | $25.77 | $38.18 | 32,500 | — | — |
| 2017-11-01 | $25.85 | $38.30 | 93,500 | — | — |
| 2017-10-31 | $25.66 | $38.01 | 30,300 | — | — |
| 2017-10-30 | $25.54 | $37.84 | 52,600 | — | — |
| 2017-10-27 | $25.70 | $38.07 | 23,200 | — | — |
| 2017-10-26 | $25.12 | $37.21 | 73,700 | — | — |
| 2017-10-25 | $25.63 | $37.97 | 45,400 | — | — |
| 2017-10-24 | $25.90 | $38.37 | 31,700 | — | — |
| 2017-10-23 | $25.70 | $38.07 | 52,300 | — | — |
| 2017-10-20 | $26.11 | $38.68 | 40,500 | — | — |
| 2017-10-19 | $26.25 | $38.89 | 24,800 | — | — |
| 2017-10-18 | $26.16 | $38.75 | 43,900 | — | — |
| 2017-10-17 | $26.20 | $38.81 | 46,500 | — | — |
| 2017-10-16 | $26.20 | $38.81 | 146,600 | — | — |
| 2017-10-13 | $26.00 | $38.52 | 34,500 | — | — |
| 2017-10-12 | $25.93 | $38.41 | 53,900 | — | — |
| 2017-10-11 | $26.48 | $39.23 | 63,600 | — | — |
| 2017-10-10 | $26.69 | $39.54 | 23,000 | — | — |
| 2017-10-09 | $27.07 | $40.10 | 16,100 | — | — |
| 2017-10-06 | $27.20 | $40.30 | 26,500 | — | — |
| 2017-10-05 | $27.15 | $40.22 | 21,300 | — | — |
| 2017-10-04 | $27.11 | $40.16 | 16,300 | — | — |
| 2017-10-03 | $27.44 | $40.65 | 9,500 | — | — |
| 2017-10-02 | $27.34 | $40.50 | 79,700 | — | — |
| 2017-09-29 | $27.25 | $40.37 | 57,200 | — | — |
| 2017-09-28 | $27.19 | $40.28 | 14,200 | — | — |
| 2017-09-27 | $27.17 | $40.25 | 20,600 | — | — |
| 2017-09-26 | $27.27 | $40.40 | 16,200 | — | — |
| 2017-09-25 | $27.74 | $41.10 | 98,300 | — | — |
| 2017-09-22 | $27.41 | $40.61 | 10,200 | — | — |
| 2017-09-21 | $27.29 | $40.43 | 14,400 | — | — |
| 2017-09-20 | $27.20 | $40.30 | 28,400 | — | — |
| 2017-09-19 | $27.35 | $40.52 | 16,100 | — | — |
| 2017-09-18 | $27.50 | $40.74 | 25,800 | — | — |
| 2017-09-15 | $27.62 | $40.92 | 45,200 | — | — |
| 2017-09-14 | $27.65 | $40.96 | 116,300 | — | — |
| 2017-09-13 | $27.00 | $40.00 | 43,900 | — | — |
| 2017-09-12 | $26.90 | $39.85 | 48,300 | — | — |
| 2017-09-11 | $26.83 | $39.75 | 71,800 | — | — |
| 2017-09-08 | $26.93 | $39.90 | 42,300 | — | — |
| 2017-09-07 | $26.69 | $39.54 | 34,000 | — | — |
| 2017-09-06 | $26.51 | $39.27 | 22,800 | — | — |
| 2017-09-05 | $26.52 | $39.29 | 65,200 | — | — |
| 2017-09-01 | $26.95 | $39.92 | 77,800 | — | — |
| 2017-08-31 | $26.80 | $39.70 | 41,200 | — | — |
| 2017-08-30 | $26.54 | $39.32 | 24,200 | — | — |
| 2017-08-29 | $26.78 | $39.67 | 17,100 | — | — |
| 2017-08-28 | $26.66 | $39.50 | 29,600 | — | — |
| 2017-08-25 | $26.62 | $39.44 | 18,800 | — | — |
| 2017-08-24 | $26.53 | $39.30 | 49,600 | — | — |
| 2017-08-23 | $26.69 | $39.54 | 43,000 | — | — |
| 2017-08-22 | $26.50 | $39.26 | 23,400 | — | — |
| 2017-08-21 | $26.73 | $39.60 | 31,700 | — | — |
| 2017-08-18 | $26.55 | $39.33 | 35,800 | — | — |
| 2017-08-17 | $26.40 | $39.11 | 28,700 | — | — |
| 2017-08-16 | $26.43 | $39.15 | 46,000 | — | — |
| 2017-08-15 | $26.68 | $39.52 | 96,400 | — | — |
| 2017-08-14 | $26.76 | $39.64 | 60,400 | — | — |
| 2017-08-11 | $26.25 | $38.89 | 48,200 | — | — |
| 2017-08-10 | $25.82 | $38.25 | 115,900 | — | — |
| 2017-08-09 | $25.86 | $38.31 | 39,400 | — | — |
| 2017-08-08 | $25.50 | $37.78 | 118,700 | — | — |
| 2017-08-07 | $26.12 | $38.70 | 58,300 | — | — |
| 2017-08-04 | $26.23 | $38.86 | 33,900 | — | — |
| 2017-08-03 | $26.38 | $39.08 | 22,400 | — | — |
| 2017-08-02 | $27.26 | $39.46 | 84,800 | — | — |
| 2017-08-01 | $27.30 | $39.52 | 68,800 | — | — |
| 2017-07-31 | $27.82 | $40.27 | 41,400 | — | — |
| 2017-07-28 | $27.77 | $40.20 | 40,900 | — | — |
| 2017-07-27 | $28.10 | $40.68 | 23,700 | — | — |
| 2017-07-26 | $28.05 | $40.60 | 78,100 | — | — |
| 2017-07-25 | $28.67 | $41.50 | 75,100 | — | — |
| 2017-07-24 | $28.98 | $41.95 | 56,200 | — | — |
| 2017-07-21 | $29.28 | $42.39 | 66,700 | — | — |
| 2017-07-20 | $29.62 | $42.88 | 93,000 | — | — |
| 2017-07-19 | $29.22 | $42.30 | 331,100 | — | — |
| 2017-07-18 | $27.25 | $39.45 | 68,400 | — | — |
| 2017-07-17 | $26.30 | $38.07 | 55,400 | — | — |
| 2017-07-14 | $26.16 | $37.87 | 22,100 | — | — |
| 2017-07-13 | $25.92 | $37.52 | 34,800 | — | — |
| 2017-07-12 | $25.76 | $37.29 | 32,400 | — | — |
| 2017-07-11 | $25.57 | $37.01 | 40,700 | — | — |
| 2017-07-10 | $25.31 | $36.64 | 64,900 | — | — |
| 2017-07-07 | $25.27 | $36.58 | 138,100 | — | — |
| 2017-07-06 | $25.30 | $36.62 | 84,300 | — | — |
| 2017-07-05 | $25.31 | $36.64 | 25,200 | — | — |
| 2017-07-03 | $25.72 | $37.23 | 26,700 | — | — |
| 2017-06-30 | $25.50 | $36.91 | 49,600 | — | — |
| 2017-06-29 | $25.24 | $36.54 | 186,100 | — | — |
| 2017-06-28 | $25.14 | $36.39 | 42,300 | — | — |
| 2017-06-27 | $25.00 | $36.19 | 109,800 | — | — |
| 2017-06-26 | $25.23 | $36.52 | 95,700 | — | — |
| 2017-06-23 | $24.66 | $35.70 | 22,600 | — | — |
| 2017-06-22 | $24.35 | $35.25 | 22,600 | — | — |
| 2017-06-21 | $24.10 | $34.89 | 27,000 | — | — |
| 2017-06-20 | $24.32 | $35.21 | 30,200 | — | — |
| 2017-06-19 | $24.56 | $35.55 | 19,300 | — | — |
| 2017-06-16 | $24.69 | $35.74 | 45,200 | — | — |
| 2017-06-15 | $24.65 | $35.68 | 14,400 | — | — |
| 2017-06-14 | $24.76 | $35.84 | 15,000 | — | — |
| 2017-06-13 | $25.08 | $36.31 | 58,800 | — | — |
| 2017-06-12 | $25.36 | $36.71 | 56,300 | — | — |
| 2017-06-09 | $25.16 | $36.42 | 51,300 | — | — |
| 2017-06-08 | $24.88 | $36.02 | 35,600 | — | — |
| 2017-06-07 | $24.29 | $35.16 | 27,400 | — | — |
| 2017-06-06 | $24.15 | $34.96 | 17,300 | — | — |
| 2017-06-05 | $24.38 | $35.29 | 46,900 | — | — |
| 2017-06-02 | $24.35 | $35.25 | 91,000 | — | — |
| 2017-06-01 | $24.41 | $35.34 | 72,000 | — | — |
| 2017-05-31 | $24.03 | $34.79 | 50,900 | — | — |
| 2017-05-30 | $23.65 | $34.24 | 39,500 | — | — |
| 2017-05-26 | $23.75 | $34.38 | 19,900 | — | — |
| 2017-05-25 | $23.93 | $34.64 | 66,500 | — | — |
| 2017-05-24 | $24.28 | $35.15 | 31,000 | — | — |
| 2017-05-23 | $24.46 | $35.41 | 15,600 | — | — |
| 2017-05-22 | $24.40 | $35.32 | 25,600 | — | — |
| 2017-05-19 | $24.60 | $35.61 | 11,100 | — | — |
| 2017-05-18 | $24.30 | $35.18 | 31,800 | — | — |
| 2017-05-17 | $24.87 | $36.00 | 27,600 | — | — |
| 2017-05-16 | $25.34 | $36.68 | 206,500 | — | — |
| 2017-05-15 | $25.42 | $36.80 | 34,600 | — | — |
| 2017-05-12 | $24.95 | $36.12 | 43,300 | — | — |
| 2017-05-11 | $25.02 | $36.22 | 14,800 | — | — |
| 2017-05-10 | $24.81 | $35.91 | 30,000 | — | — |
| 2017-05-09 | $24.87 | $36.00 | 55,700 | — | — |
| 2017-05-08 | $25.37 | $36.73 | 16,900 | — | — |
| 2017-05-05 | $25.01 | $36.20 | 40,600 | — | — |
| 2017-05-04 | $24.70 | $35.76 | 50,100 | — | — |
| 2017-05-03 | $25.69 | $36.29 | 62,500 | — | — |
| 2017-05-02 | $25.99 | $36.72 | 56,700 | — | — |
| 2017-05-01 | $25.96 | $36.68 | 25,700 | — | — |
| 2017-04-28 | $26.13 | $36.92 | 23,700 | — | — |
| 2017-04-27 | $26.12 | $36.90 | 38,400 | — | — |
| 2017-04-26 | $25.64 | $36.22 | 39,900 | — | — |
| 2017-04-25 | $25.52 | $36.05 | 31,900 | — | — |
| 2017-04-24 | $25.65 | $36.24 | 24,300 | — | — |
| 2017-04-21 | $25.50 | $36.03 | 18,800 | — | — |
| 2017-04-20 | $25.53 | $36.07 | 46,800 | — | — |
| 2017-04-19 | $25.11 | $35.47 | 61,900 | — | — |
| 2017-04-18 | $25.50 | $36.03 | 28,700 | — | — |
| 2017-04-17 | $25.40 | $35.88 | 33,400 | — | — |
| 2017-04-13 | $25.72 | $36.34 | 31,800 | — | — |
| 2017-04-12 | $25.67 | $36.27 | 13,800 | — | — |
| 2017-04-11 | $25.70 | $36.31 | 15,800 | — | — |
| 2017-04-10 | $25.79 | $36.43 | 44,800 | — | — |
| 2017-04-07 | $25.68 | $36.28 | 13,600 | — | — |
| 2017-04-06 | $25.73 | $36.35 | 52,200 | — | — |
| 2017-04-05 | $25.50 | $36.03 | 33,900 | — | — |
| 2017-04-04 | $25.81 | $36.46 | 17,900 | — | — |
| 2017-04-03 | $25.75 | $36.38 | 30,600 | — | — |
| 2017-03-31 | $26.18 | $36.99 | 108,800 | — | — |
| 2017-03-30 | $25.19 | $35.59 | 17,900 | — | — |
| 2017-03-29 | $25.33 | $35.79 | 28,400 | — | — |
| 2017-03-28 | $25.41 | $35.90 | 40,600 | — | — |
| 2017-03-27 | $24.96 | $35.26 | 85,100 | — | — |
| 2017-03-24 | $24.63 | $34.80 | 31,300 | — | — |
| 2017-03-23 | $24.20 | $34.19 | 17,500 | — | — |
| 2017-03-22 | $24.55 | $34.68 | 20,400 | — | — |
| 2017-03-21 | $24.59 | $34.74 | 35,400 | — | — |
| 2017-03-20 | $24.76 | $34.98 | 24,400 | — | — |
| 2017-03-17 | $24.61 | $34.77 | 47,700 | — | — |
| 2017-03-16 | $24.99 | $35.30 | 17,100 | — | — |
| 2017-03-15 | $24.71 | $34.91 | 61,700 | — | — |
| 2017-03-14 | $24.93 | $35.22 | 27,300 | — | — |
| 2017-03-13 | $25.02 | $35.35 | 31,000 | — | — |
| 2017-03-10 | $25.02 | $35.35 | 47,900 | — | — |
| 2017-03-09 | $24.76 | $34.98 | 104,900 | — | — |
| 2017-03-08 | $24.76 | $34.98 | 54,800 | — | — |
| 2017-03-07 | $25.11 | $35.47 | 20,300 | — | — |
| 2017-03-06 | $25.59 | $36.15 | 58,500 | — | — |
| 2017-03-03 | $24.99 | $35.30 | 66,600 | — | — |
| 2017-03-02 | $25.50 | $36.03 | 96,100 | — | — |
| 2017-03-01 | $26.33 | $37.20 | 92,200 | — | — |
| 2017-02-28 | $26.53 | $37.48 | 101,800 | — | — |
| 2017-02-27 | $26.37 | $37.25 | 44,800 | — | — |
| 2017-02-24 | $26.38 | $37.27 | 50,000 | — | — |
| 2017-02-23 | $26.61 | $37.59 | 35,500 | — | — |
| 2017-02-22 | $26.43 | $37.34 | 35,500 | — | — |
| 2017-02-21 | $27.02 | $38.17 | 40,900 | — | — |
| 2017-02-17 | $26.79 | $37.85 | 12,600 | — | — |
| 2017-02-16 | $26.81 | $37.88 | 12,200 | — | — |
| 2017-02-15 | $26.76 | $37.81 | 41,000 | — | — |
| 2017-02-14 | $26.88 | $37.97 | 28,100 | — | — |
| 2017-02-13 | $26.60 | $37.58 | 77,600 | — | — |
| 2017-02-10 | $26.64 | $37.64 | 55,400 | — | — |
| 2017-02-09 | $26.54 | $37.49 | 9,700 | — | — |
| 2017-02-08 | $26.13 | $36.92 | 23,300 | — | — |
| 2017-02-07 | $25.87 | $36.55 | 26,300 | — | — |
| 2017-02-06 | $26.01 | $36.75 | 35,000 | — | — |
| 2017-02-03 | $25.92 | $36.62 | 51,400 | — | — |
| 2017-02-02 | $26.25 | $37.08 | 24,500 | — | — |
| 2017-02-01 | $27.00 | $37.28 | 66,400 | — | — |
| 2017-01-31 | $26.61 | $36.74 | 36,100 | — | — |
| 2017-01-30 | $26.50 | $36.59 | 33,100 | — | — |
| 2017-01-27 | $26.78 | $36.97 | 25,300 | — | — |
| 2017-01-26 | $26.58 | $36.70 | 46,000 | — | — |
| 2017-01-25 | $26.35 | $36.38 | 35,700 | — | — |
| 2017-01-24 | $26.52 | $36.62 | 43,700 | — | — |
| 2017-01-23 | $26.10 | $36.04 | 20,900 | — | — |
| 2017-01-20 | $26.37 | $36.41 | 13,800 | — | — |
| 2017-01-19 | $26.18 | $36.15 | 14,400 | — | — |
| 2017-01-18 | $26.49 | $36.57 | 30,100 | — | — |
| 2017-01-17 | $26.55 | $36.66 | 38,900 | — | — |
| 2017-01-13 | $26.32 | $36.34 | 26,700 | — | — |
| 2017-01-12 | $26.68 | $36.84 | 33,000 | — | — |
| 2017-01-11 | $26.93 | $37.18 | 30,800 | — | — |
| 2017-01-10 | $26.79 | $36.99 | 30,400 | — | — |
| 2017-01-09 | $26.98 | $37.25 | 15,600 | — | — |
| 2017-01-06 | $27.10 | $37.42 | 41,100 | — | — |
| 2017-01-05 | $26.75 | $36.93 | 64,700 | — | — |
| 2017-01-04 | $26.69 | $36.85 | 150,900 | — | — |
| 2017-01-03 | $26.33 | $36.35 | 69,100 | — | — |