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
- 2003-10-07 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 | $30.00 | $52.31 | 7,400 | — | — |
| 2017-12-28 | $30.00 | $52.31 | 1,700 | — | — |
| 2017-12-27 | $30.31 | $52.85 | 0 | — | — |
| 2017-12-26 | $30.31 | $52.85 | 1,700 | — | — |
| 2017-12-22 | $30.75 | $53.61 | 200 | — | — |
| 2017-12-21 | $30.50 | $53.18 | 1,800 | — | — |
| 2017-12-20 | $30.35 | $52.92 | 4,100 | — | — |
| 2017-12-19 | $30.30 | $52.83 | 18,000 | — | — |
| 2017-12-18 | $30.10 | $52.48 | 14,700 | — | — |
| 2017-12-15 | $30.75 | $53.61 | 6,000 | — | — |
| 2017-12-14 | $29.60 | $51.61 | 1,800 | — | — |
| 2017-12-13 | $29.50 | $51.44 | 14,900 | — | — |
| 2017-12-12 | $29.75 | $51.87 | 500 | — | — |
| 2017-12-11 | $29.94 | $52.20 | 100 | — | — |
| 2017-12-08 | $29.50 | $51.44 | 4,800 | — | — |
| 2017-12-07 | $29.94 | $52.20 | 2,300 | — | — |
| 2017-12-06 | $29.55 | $51.14 | 3,700 | — | — |
| 2017-12-05 | $30.00 | $51.92 | 9,200 | — | — |
| 2017-12-04 | $29.55 | $51.14 | 2,300 | — | — |
| 2017-12-01 | $29.90 | $51.74 | 1,300 | — | — |
| 2017-11-30 | $29.87 | $51.69 | 0 | — | — |
| 2017-11-29 | $29.87 | $51.69 | 1,600 | — | — |
| 2017-11-28 | $30.35 | $52.52 | 1,100 | — | — |
| 2017-11-27 | $30.59 | $52.94 | 700 | — | — |
| 2017-11-24 | $30.75 | $53.22 | 300 | — | — |
| 2017-11-22 | $30.50 | $52.78 | 600 | — | — |
| 2017-11-21 | $29.50 | $51.05 | 1,300 | — | — |
| 2017-11-20 | $29.73 | $51.45 | 4,200 | — | — |
| 2017-11-17 | $29.65 | $51.31 | 36,500 | — | — |
| 2017-11-16 | $30.41 | $52.63 | 1,000 | — | — |
| 2017-11-15 | $30.44 | $52.68 | 200 | — | — |
| 2017-11-14 | $29.08 | $50.33 | 0 | — | — |
| 2017-11-13 | $29.08 | $50.33 | 1,600 | — | — |
| 2017-11-10 | $29.65 | $51.31 | 100 | — | — |
| 2017-11-09 | $29.70 | $51.40 | 2,200 | — | — |
| 2017-11-08 | $29.51 | $51.07 | 0 | — | — |
| 2017-11-07 | $29.51 | $51.07 | 700 | — | — |
| 2017-11-06 | $29.75 | $51.49 | 200 | — | — |
| 2017-11-03 | $30.50 | $52.78 | 1,800 | — | — |
| 2017-11-02 | $30.21 | $52.28 | 2,000 | — | — |
| 2017-11-01 | $30.15 | $52.18 | 6,700 | — | — |
| 2017-10-31 | $29.30 | $50.71 | 3,800 | — | — |
| 2017-10-30 | $28.35 | $49.06 | 3,800 | — | — |
| 2017-10-27 | $29.25 | $50.62 | 800 | — | — |
| 2017-10-26 | $29.34 | $50.78 | 0 | — | — |
| 2017-10-25 | $29.34 | $50.78 | 0 | — | — |
| 2017-10-24 | $29.34 | $50.78 | 1,900 | — | — |
| 2017-10-23 | $29.31 | $50.72 | 2,100 | — | — |
| 2017-10-20 | $29.05 | $50.27 | 0 | — | — |
| 2017-10-19 | $29.05 | $50.27 | 0 | — | — |
| 2017-10-18 | $29.05 | $50.27 | 2,100 | — | — |
| 2017-10-17 | $29.79 | $51.55 | 300 | — | — |
| 2017-10-16 | $29.89 | $51.73 | 300 | — | — |
| 2017-10-13 | $28.80 | $49.84 | 1,700 | — | — |
| 2017-10-12 | $29.50 | $51.05 | 500 | — | — |
| 2017-10-11 | $29.25 | $50.62 | 2,200 | — | — |
| 2017-10-10 | $29.35 | $50.79 | 0 | — | — |
| 2017-10-09 | $29.35 | $50.79 | 0 | — | — |
| 2017-10-06 | $29.35 | $50.79 | 3,500 | — | — |
| 2017-10-05 | $30.09 | $52.07 | 700 | — | — |
| 2017-10-04 | $29.80 | $51.57 | 200 | — | — |
| 2017-10-03 | $30.20 | $52.26 | 500 | — | — |
| 2017-10-02 | $29.85 | $51.66 | 3,000 | — | — |
| 2017-09-29 | $29.06 | $50.29 | 8,000 | — | — |
| 2017-09-28 | $29.00 | $50.19 | 7,200 | — | — |
| 2017-09-27 | $29.00 | $50.19 | 16,800 | — | — |
| 2017-09-26 | $27.75 | $48.02 | 400 | — | — |
| 2017-09-25 | $28.20 | $48.80 | 1,300 | — | — |
| 2017-09-22 | $28.00 | $48.46 | 1,100 | — | — |
| 2017-09-21 | $27.50 | $47.59 | 1,200 | — | — |
| 2017-09-20 | $27.50 | $47.59 | 100 | — | — |
| 2017-09-19 | $27.50 | $47.59 | 1,000 | — | — |
| 2017-09-18 | $27.60 | $47.76 | 3,700 | — | — |
| 2017-09-15 | $27.50 | $47.59 | 7,900 | — | — |
| 2017-09-14 | $27.40 | $47.42 | 2,100 | — | — |
| 2017-09-13 | $27.50 | $47.59 | 600 | — | — |
| 2017-09-12 | $27.50 | $47.59 | 4,000 | — | — |
| 2017-09-11 | $27.40 | $47.42 | 3,000 | — | — |
| 2017-09-08 | $27.55 | $47.68 | 800 | — | — |
| 2017-09-07 | $27.50 | $47.59 | 1,500 | — | — |
| 2017-09-06 | $27.15 | $46.60 | 3,700 | — | — |
| 2017-09-05 | $27.27 | $46.81 | 3,800 | — | — |
| 2017-09-01 | $27.10 | $46.52 | 100 | — | — |
| 2017-08-31 | $27.15 | $46.60 | 1,000 | — | — |
| 2017-08-30 | $28.00 | $48.06 | 700 | — | — |
| 2017-08-29 | $27.74 | $47.62 | 200 | — | — |
| 2017-08-28 | $27.00 | $46.35 | 2,500 | — | — |
| 2017-08-25 | $27.10 | $46.52 | 2,500 | — | — |
| 2017-08-24 | $28.00 | $48.06 | 10,800 | — | — |
| 2017-08-23 | $28.45 | $48.84 | 0 | — | — |
| 2017-08-22 | $28.45 | $48.84 | 0 | — | — |
| 2017-08-21 | $28.45 | $48.84 | 2,000 | — | — |
| 2017-08-18 | $28.50 | $48.92 | 2,000 | — | — |
| 2017-08-17 | $29.35 | $50.38 | 5,000 | — | — |
| 2017-08-16 | $27.90 | $47.89 | 800 | — | — |
| 2017-08-15 | $27.25 | $46.78 | 100 | — | — |
| 2017-08-14 | $27.95 | $47.98 | 800 | — | — |
| 2017-08-11 | $27.40 | $47.03 | 2,300 | — | — |
| 2017-08-10 | $26.75 | $45.92 | 300 | — | — |
| 2017-08-09 | $26.70 | $45.83 | 900 | — | — |
| 2017-08-08 | $27.80 | $47.72 | 0 | — | — |
| 2017-08-07 | $27.80 | $47.72 | 0 | — | — |
| 2017-08-04 | $27.80 | $47.72 | 1,400 | — | — |
| 2017-08-03 | $28.00 | $48.06 | 1,200 | — | — |
| 2017-08-02 | $27.95 | $47.98 | 2,600 | — | — |
| 2017-08-01 | $27.25 | $46.78 | 2,300 | — | — |
| 2017-07-31 | $27.10 | $46.52 | 4,400 | — | — |
| 2017-07-28 | $26.85 | $46.09 | 1,700 | — | — |
| 2017-07-27 | $26.80 | $46.00 | 3,200 | — | — |
| 2017-07-26 | $27.10 | $46.52 | 1,500 | — | — |
| 2017-07-25 | $27.00 | $46.35 | 7,900 | — | — |
| 2017-07-24 | $27.00 | $46.35 | 11,200 | — | — |
| 2017-07-21 | $26.80 | $46.00 | 3,200 | — | — |
| 2017-07-20 | $26.50 | $45.49 | 1,600 | — | — |
| 2017-07-19 | $26.61 | $45.68 | 0 | — | — |
| 2017-07-18 | $26.61 | $45.68 | 2,500 | — | — |
| 2017-07-17 | $26.70 | $45.83 | 0 | — | — |
| 2017-07-14 | $26.70 | $45.83 | 0 | — | — |
| 2017-07-13 | $26.70 | $45.83 | 0 | — | — |
| 2017-07-12 | $26.70 | $45.83 | 800 | — | — |
| 2017-07-11 | $26.30 | $45.15 | 1,800 | — | — |
| 2017-07-10 | $26.30 | $45.15 | 1,300 | — | — |
| 2017-07-07 | $25.95 | $44.55 | 0 | — | — |
| 2017-07-06 | $25.95 | $44.55 | 600 | — | — |
| 2017-07-05 | $25.60 | $43.94 | 1,300 | — | — |
| 2017-07-03 | $25.93 | $44.51 | 300 | — | — |
| 2017-06-30 | $25.95 | $44.55 | 200 | — | — |
| 2017-06-29 | $25.85 | $44.37 | 6,200 | — | — |
| 2017-06-28 | $25.75 | $44.20 | 33,000 | — | — |
| 2017-06-27 | $25.75 | $44.20 | 1,600 | — | — |
| 2017-06-26 | $25.75 | $44.20 | 2,900 | — | — |
| 2017-06-23 | $26.10 | $44.80 | 1,800 | — | — |
| 2017-06-22 | $26.50 | $45.49 | 1,700 | — | — |
| 2017-06-21 | $26.90 | $46.18 | 1,700 | — | — |
| 2017-06-20 | $27.00 | $46.35 | 18,200 | — | — |
| 2017-06-19 | $27.00 | $46.35 | 7,000 | — | — |
| 2017-06-16 | $26.95 | $46.26 | 0 | — | — |
| 2017-06-15 | $26.95 | $46.26 | 300 | — | — |
| 2017-06-14 | $26.95 | $46.26 | 600 | — | — |
| 2017-06-13 | $26.40 | $45.32 | 0 | — | — |
| 2017-06-12 | $26.40 | $45.32 | 200 | — | — |
| 2017-06-09 | $26.40 | $45.32 | 1,300 | — | — |
| 2017-06-08 | $26.33 | $45.20 | 2,900 | — | — |
| 2017-06-07 | $26.65 | $45.75 | 1,100 | — | — |
| 2017-06-06 | $26.30 | $44.77 | 600 | — | — |
| 2017-06-05 | $26.50 | $45.11 | 4,000 | — | — |
| 2017-06-02 | $26.40 | $44.94 | 2,500 | — | — |
| 2017-06-01 | $25.40 | $43.24 | 5,000 | — | — |
| 2017-05-31 | $26.05 | $44.34 | 31,000 | — | — |
| 2017-05-30 | $25.90 | $44.09 | 4,000 | — | — |
| 2017-05-26 | $26.00 | $44.26 | 11,700 | — | — |
| 2017-05-25 | $26.00 | $44.26 | 6,600 | — | — |
| 2017-05-24 | $26.97 | $45.91 | 4,800 | — | — |
| 2017-05-23 | $26.75 | $45.53 | 300 | — | — |
| 2017-05-22 | $27.19 | $46.28 | 2,600 | — | — |
| 2017-05-19 | $27.93 | $47.54 | 0 | — | — |
| 2017-05-18 | $27.93 | $47.54 | 0 | — | — |
| 2017-05-17 | $27.93 | $47.54 | 0 | — | — |
| 2017-05-16 | $27.93 | $47.54 | 1,000 | — | — |
| 2017-05-15 | $27.50 | $46.81 | 13,900 | — | — |
| 2017-05-12 | $27.90 | $47.49 | 0 | — | — |
| 2017-05-11 | $27.90 | $47.49 | 0 | — | — |
| 2017-05-10 | $27.90 | $47.49 | 0 | — | — |
| 2017-05-09 | $27.90 | $47.49 | 1,100 | — | — |
| 2017-05-08 | $27.60 | $46.98 | 42,900 | — | — |
| 2017-05-05 | $27.65 | $47.07 | 700 | — | — |
| 2017-05-04 | $27.45 | $46.73 | 300 | — | — |
| 2017-05-03 | $27.75 | $47.24 | 1,500 | — | — |
| 2017-05-02 | $28.00 | $47.66 | 2,500 | — | — |
| 2017-05-01 | $28.00 | $47.66 | 1,200 | — | — |
| 2017-04-28 | $28.24 | $48.07 | 800 | — | — |
| 2017-04-27 | $28.30 | $48.17 | 500 | — | — |
| 2017-04-26 | $28.21 | $48.02 | 3,300 | — | — |
| 2017-04-25 | $28.30 | $48.17 | 3,000 | — | — |
| 2017-04-24 | $27.85 | $47.41 | 200 | — | — |
| 2017-04-21 | $27.85 | $47.41 | 4,700 | — | — |
| 2017-04-20 | $27.80 | $47.32 | 2,400 | — | — |
| 2017-04-19 | $28.25 | $48.09 | 2,100 | — | — |
| 2017-04-18 | $27.80 | $47.32 | 700 | — | — |
| 2017-04-17 | $28.35 | $48.26 | 0 | — | — |
| 2017-04-13 | $28.35 | $48.26 | 300 | — | — |
| 2017-04-12 | $28.20 | $48.00 | 400 | — | — |
| 2017-04-11 | $27.85 | $47.41 | 6,900 | — | — |
| 2017-04-10 | $28.30 | $48.17 | 1,700 | — | — |
| 2017-04-07 | $27.70 | $47.15 | 1,200 | — | — |
| 2017-04-06 | $28.90 | $49.19 | 300 | — | — |
| 2017-04-05 | $27.30 | $46.47 | 8,700 | — | — |
| 2017-04-04 | $27.30 | $46.47 | 8,200 | — | — |
| 2017-04-03 | $28.65 | $48.77 | 1,500 | — | — |
| 2017-03-31 | $28.30 | $48.17 | 5,100 | — | — |
| 2017-03-30 | $28.70 | $48.85 | 5,700 | — | — |
| 2017-03-29 | $28.85 | $49.11 | 3,000 | — | — |
| 2017-03-28 | $28.55 | $48.60 | 900 | — | — |
| 2017-03-27 | $28.55 | $48.60 | 1,200 | — | — |
| 2017-03-24 | $28.55 | $48.60 | 700 | — | — |
| 2017-03-23 | $28.75 | $48.94 | 3,100 | — | — |
| 2017-03-22 | $28.95 | $49.28 | 9,200 | — | — |
| 2017-03-21 | $28.75 | $48.94 | 8,100 | — | — |
| 2017-03-20 | $29.15 | $49.62 | 17,300 | — | — |
| 2017-03-17 | $29.35 | $49.96 | 76,000 | — | — |
| 2017-03-16 | $26.50 | $45.11 | 400 | — | — |
| 2017-03-15 | $26.50 | $45.11 | 800 | — | — |
| 2017-03-14 | $26.96 | $45.89 | 900 | — | — |
| 2017-03-13 | $26.55 | $45.19 | 600 | — | — |
| 2017-03-10 | $26.50 | $45.11 | 1,100 | — | — |
| 2017-03-09 | $26.85 | $45.70 | 2,600 | — | — |
| 2017-03-08 | $26.80 | $45.62 | 2,400 | — | — |
| 2017-03-07 | $26.85 | $45.33 | 1,000 | — | — |
| 2017-03-06 | $26.60 | $44.91 | 900 | — | — |
| 2017-03-03 | $26.30 | $44.40 | 2,900 | — | — |
| 2017-03-02 | $26.30 | $44.40 | 400 | — | — |
| 2017-03-01 | $26.32 | $44.44 | 2,300 | — | — |
| 2017-02-28 | $25.90 | $43.73 | 9,700 | — | — |
| 2017-02-27 | $26.40 | $44.57 | 7,300 | — | — |
| 2017-02-24 | $25.25 | $42.63 | 2,100 | — | — |
| 2017-02-23 | $25.25 | $42.63 | 3,600 | — | — |
| 2017-02-22 | $25.25 | $42.63 | 8,900 | — | — |
| 2017-02-21 | $26.38 | $44.54 | 500 | — | — |
| 2017-02-17 | $25.85 | $43.64 | 300 | — | — |
| 2017-02-16 | $26.35 | $44.49 | 9,600 | — | — |
| 2017-02-15 | $26.50 | $44.74 | 14,700 | — | — |
| 2017-02-14 | $26.20 | $44.23 | 3,400 | — | — |
| 2017-02-13 | $26.07 | $44.01 | 1,800 | — | — |
| 2017-02-10 | $26.20 | $44.23 | 1,700 | — | — |
| 2017-02-09 | $25.85 | $43.64 | 1,000 | — | — |
| 2017-02-08 | $26.05 | $43.98 | 86,800 | — | — |
| 2017-02-07 | $26.90 | $45.41 | 400 | — | — |
| 2017-02-06 | $26.85 | $45.33 | 300 | — | — |
| 2017-02-03 | $26.90 | $45.41 | 0 | — | — |
| 2017-02-02 | $26.90 | $45.41 | 1,200 | — | — |
| 2017-02-01 | $27.00 | $45.58 | 9,500 | — | — |
| 2017-01-31 | $26.95 | $45.50 | 1,500 | — | — |
| 2017-01-30 | $26.55 | $44.82 | 1,800 | — | — |
| 2017-01-27 | $26.10 | $44.06 | 0 | — | — |
| 2017-01-26 | $26.10 | $44.06 | 400 | — | — |
| 2017-01-25 | $26.20 | $44.23 | 100 | — | — |
| 2017-01-24 | $25.50 | $43.05 | 0 | — | — |
| 2017-01-23 | $25.50 | $43.05 | 500 | — | — |
| 2017-01-20 | $26.50 | $44.74 | 2,100 | — | — |
| 2017-01-19 | $26.30 | $44.40 | 2,100 | — | — |
| 2017-01-18 | $26.00 | $43.89 | 3,300 | — | — |
| 2017-01-17 | $26.20 | $44.23 | 1,300 | — | — |
| 2017-01-13 | $26.50 | $44.74 | 0 | — | — |
| 2017-01-12 | $26.50 | $44.74 | 8,200 | — | — |
| 2017-01-11 | $25.55 | $43.14 | 1,100 | — | — |
| 2017-01-10 | $25.95 | $43.81 | 1,000 | — | — |
| 2017-01-09 | $25.95 | $43.81 | 1,500 | — | — |
| 2017-01-06 | $26.07 | $44.01 | 900 | — | — |
| 2017-01-05 | $26.10 | $44.06 | 2,600 | — | — |
| 2017-01-04 | $25.90 | $43.73 | 8,500 | — | — |
| 2017-01-03 | $26.03 | $43.95 | 1,600 | — | — |