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
- 2007-03-30 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 | $23.52 | $83.48 | 51,529 | — | — |
| 2017-12-28 | $23.52 | $83.48 | 48,343 | — | — |
| 2017-12-27 | $23.59 | $83.72 | 37,514 | — | — |
| 2017-12-26 | $23.80 | $84.47 | 46,314 | — | — |
| 2017-12-22 | $23.73 | $84.22 | 31,743 | — | — |
| 2017-12-21 | $23.87 | $84.72 | 55,829 | — | — |
| 2017-12-20 | $23.66 | $83.97 | 43,300 | — | — |
| 2017-12-19 | $23.66 | $83.97 | 50,871 | — | — |
| 2017-12-18 | $23.73 | $84.22 | 60,914 | — | — |
| 2017-12-15 | $23.52 | $83.48 | 60,271 | — | — |
| 2017-12-14 | $23.38 | $82.98 | 39,486 | — | — |
| 2017-12-13 | $23.38 | $82.98 | 63,500 | — | — |
| 2017-12-12 | $24.22 | $85.96 | 130,543 | — | — |
| 2017-12-11 | $24.01 | $85.22 | 191,200 | — | — |
| 2017-12-08 | $23.17 | $82.23 | 147,914 | — | — |
| 2017-12-07 | $22.61 | $80.25 | 140,243 | — | — |
| 2017-12-06 | $21.84 | $77.51 | 83,429 | — | — |
| 2017-12-05 | $22.33 | $79.25 | 46,243 | — | — |
| 2017-12-04 | $22.54 | $80.00 | 97,943 | — | — |
| 2017-12-01 | $22.05 | $78.26 | 73,286 | — | — |
| 2017-11-30 | $22.05 | $78.26 | 66,643 | — | — |
| 2017-11-29 | $22.19 | $78.76 | 55,900 | — | — |
| 2017-11-28 | $22.19 | $78.76 | 81,686 | — | — |
| 2017-11-27 | $22.40 | $79.50 | 53,643 | — | — |
| 2017-11-24 | $22.96 | $81.49 | 23,000 | — | — |
| 2017-11-22 | $22.61 | $80.25 | 80,014 | — | — |
| 2017-11-21 | $22.40 | $79.50 | 77,829 | — | — |
| 2017-11-20 | $22.54 | $80.00 | 39,429 | — | — |
| 2017-11-17 | $22.54 | $80.00 | 37,929 | — | — |
| 2017-11-16 | $22.40 | $79.50 | 50,157 | — | — |
| 2017-11-15 | $22.40 | $79.50 | 45,271 | — | — |
| 2017-11-14 | $22.61 | $80.25 | 116,214 | — | — |
| 2017-11-13 | $22.40 | $79.50 | 70,214 | — | — |
| 2017-11-10 | $22.82 | $80.99 | 64,714 | — | — |
| 2017-11-09 | $22.96 | $81.49 | 47,971 | — | — |
| 2017-11-08 | $22.96 | $81.49 | 44,186 | — | — |
| 2017-11-07 | $23.38 | $82.98 | 45,714 | — | — |
| 2017-11-06 | $23.17 | $82.23 | 71,300 | — | — |
| 2017-11-03 | $22.89 | $81.24 | 86,643 | — | — |
| 2017-11-02 | $23.24 | $82.48 | 69,557 | — | — |
| 2017-11-01 | $23.66 | $81.99 | 73,114 | — | — |
| 2017-10-31 | $23.94 | $82.96 | 52,171 | — | — |
| 2017-10-30 | $24.01 | $83.20 | 58,657 | — | — |
| 2017-10-27 | $24.08 | $83.44 | 54,800 | — | — |
| 2017-10-26 | $24.08 | $83.44 | 44,586 | — | — |
| 2017-10-25 | $23.94 | $82.96 | 100,529 | — | — |
| 2017-10-24 | $24.43 | $84.65 | 60,557 | — | — |
| 2017-10-23 | $24.57 | $85.14 | 40,600 | — | — |
| 2017-10-20 | $24.99 | $86.59 | 61,471 | — | — |
| 2017-10-19 | $24.71 | $85.62 | 36,300 | — | — |
| 2017-10-18 | $24.57 | $85.14 | 29,614 | — | — |
| 2017-10-17 | $24.64 | $85.38 | 89,900 | — | — |
| 2017-10-16 | $25.13 | $87.08 | 37,629 | — | — |
| 2017-10-13 | $24.92 | $86.35 | 51,600 | — | — |
| 2017-10-12 | $24.71 | $85.62 | 50,514 | — | — |
| 2017-10-11 | $24.57 | $85.14 | 26,200 | — | — |
| 2017-10-10 | $24.57 | $85.14 | 52,529 | — | — |
| 2017-10-09 | $24.43 | $84.65 | 47,643 | — | — |
| 2017-10-06 | $24.15 | $83.68 | 76,200 | — | — |
| 2017-10-05 | $24.15 | $83.68 | 176,971 | — | — |
| 2017-10-04 | $24.29 | $84.17 | 99,943 | — | — |
| 2017-10-03 | $24.22 | $83.93 | 154,000 | — | — |
| 2017-10-02 | $24.36 | $84.41 | 91,814 | — | — |
| 2017-09-29 | $24.50 | $84.90 | 59,943 | — | — |
| 2017-09-28 | $24.50 | $84.90 | 69,800 | — | — |
| 2017-09-27 | $24.57 | $85.14 | 99,871 | — | — |
| 2017-09-26 | $24.92 | $86.35 | 36,971 | — | — |
| 2017-09-25 | $24.85 | $86.11 | 78,271 | — | — |
| 2017-09-22 | $24.92 | $86.35 | 83,257 | — | — |
| 2017-09-21 | $25.06 | $86.84 | 249,757 | — | — |
| 2017-09-20 | $24.85 | $86.11 | 32,300 | — | — |
| 2017-09-19 | $24.85 | $86.11 | 71,143 | — | — |
| 2017-09-18 | $25.13 | $87.08 | 44,671 | — | — |
| 2017-09-15 | $24.78 | $85.87 | 48,271 | — | — |
| 2017-09-14 | $24.92 | $86.35 | 61,000 | — | — |
| 2017-09-13 | $25.06 | $86.84 | 106,729 | — | — |
| 2017-09-12 | $24.64 | $85.38 | 107,529 | — | — |
| 2017-09-11 | $25.13 | $87.08 | 41,800 | — | — |
| 2017-09-08 | $25.62 | $88.78 | 54,814 | — | — |
| 2017-09-07 | $25.48 | $88.29 | 38,800 | — | — |
| 2017-09-06 | $25.83 | $89.50 | 58,543 | — | — |
| 2017-09-05 | $25.34 | $87.81 | 77,000 | — | — |
| 2017-09-01 | $25.20 | $87.32 | 41,629 | — | — |
| 2017-08-31 | $24.64 | $85.38 | 79,871 | — | — |
| 2017-08-30 | $24.43 | $84.65 | 76,414 | — | — |
| 2017-08-29 | $24.43 | $84.65 | 87,729 | — | — |
| 2017-08-28 | $24.43 | $84.65 | 107,129 | — | — |
| 2017-08-25 | $24.36 | $84.41 | 41,314 | — | — |
| 2017-08-24 | $24.43 | $84.65 | 68,686 | — | — |
| 2017-08-23 | $24.29 | $84.17 | 31,286 | — | — |
| 2017-08-22 | $24.08 | $83.44 | 19,271 | — | — |
| 2017-08-21 | $24.01 | $83.20 | 47,229 | — | — |
| 2017-08-18 | $24.43 | $84.65 | 41,857 | — | — |
| 2017-08-17 | $24.36 | $84.41 | 80,071 | — | — |
| 2017-08-16 | $24.50 | $84.90 | 59,214 | — | — |
| 2017-08-15 | $24.22 | $83.93 | 74,943 | — | — |
| 2017-08-14 | $24.71 | $85.62 | 90,229 | — | — |
| 2017-08-11 | $24.85 | $86.11 | 99,100 | — | — |
| 2017-08-10 | $24.22 | $83.93 | 84,529 | — | — |
| 2017-08-09 | $24.71 | $85.62 | 94,686 | — | — |
| 2017-08-08 | $25.13 | $87.08 | 88,500 | — | — |
| 2017-08-07 | $24.78 | $85.87 | 112,229 | — | — |
| 2017-08-04 | $24.92 | $86.35 | 52,986 | — | — |
| 2017-08-03 | $24.99 | $86.59 | 76,014 | — | — |
| 2017-08-02 | $25.62 | $88.78 | 204,386 | — | — |
| 2017-08-01 | $25.55 | $88.53 | 215,800 | — | — |
| 2017-07-31 | $26.25 | $89.02 | 102,271 | — | — |
| 2017-07-28 | $26.46 | $89.73 | 136,429 | — | — |
| 2017-07-27 | $26.81 | $90.92 | 40,643 | — | — |
| 2017-07-26 | $26.88 | $91.16 | 40,643 | — | — |
| 2017-07-25 | $27.23 | $92.34 | 41,300 | — | — |
| 2017-07-24 | $27.30 | $92.58 | 40,643 | — | — |
| 2017-07-21 | $27.02 | $91.63 | 51,929 | — | — |
| 2017-07-20 | $27.02 | $91.63 | 38,071 | — | — |
| 2017-07-19 | $27.44 | $93.06 | 61,700 | — | — |
| 2017-07-18 | $27.23 | $92.34 | 107,614 | — | — |
| 2017-07-17 | $27.44 | $93.06 | 55,057 | — | — |
| 2017-07-14 | $27.79 | $94.24 | 78,657 | — | — |
| 2017-07-13 | $27.37 | $92.82 | 79,300 | — | — |
| 2017-07-12 | $26.67 | $90.44 | 89,043 | — | — |
| 2017-07-11 | $25.90 | $87.83 | 62,200 | — | — |
| 2017-07-10 | $25.76 | $87.36 | 66,471 | — | — |
| 2017-07-07 | $26.18 | $88.78 | 81,743 | — | — |
| 2017-07-06 | $26.25 | $89.02 | 317,586 | — | — |
| 2017-07-05 | $24.22 | $82.14 | 95,829 | — | — |
| 2017-07-03 | $24.01 | $81.42 | 17,300 | — | — |
| 2017-06-30 | $23.80 | $80.71 | 67,643 | — | — |
| 2017-06-29 | $23.94 | $81.19 | 59,171 | — | — |
| 2017-06-28 | $23.87 | $80.95 | 61,500 | — | — |
| 2017-06-27 | $23.80 | $80.71 | 68,257 | — | — |
| 2017-06-26 | $23.87 | $80.95 | 41,557 | — | — |
| 2017-06-23 | $23.87 | $80.95 | 52,986 | — | — |
| 2017-06-22 | $23.24 | $78.81 | 31,014 | — | — |
| 2017-06-21 | $23.03 | $78.10 | 63,086 | — | — |
| 2017-06-20 | $23.24 | $78.81 | 53,343 | — | — |
| 2017-06-19 | $23.66 | $80.24 | 39,529 | — | — |
| 2017-06-16 | $23.52 | $79.76 | 59,486 | — | — |
| 2017-06-15 | $23.52 | $79.76 | 51,829 | — | — |
| 2017-06-14 | $23.87 | $80.95 | 51,643 | — | — |
| 2017-06-13 | $24.29 | $82.37 | 64,586 | — | — |
| 2017-06-12 | $23.94 | $81.19 | 50,057 | — | — |
| 2017-06-09 | $23.87 | $80.95 | 58,243 | — | — |
| 2017-06-08 | $23.80 | $80.71 | 46,871 | — | — |
| 2017-06-07 | $23.45 | $79.52 | 42,814 | — | — |
| 2017-06-06 | $23.80 | $80.71 | 36,100 | — | — |
| 2017-06-05 | $23.73 | $80.47 | 36,371 | — | — |
| 2017-06-02 | $23.52 | $79.76 | 43,457 | — | — |
| 2017-06-01 | $23.87 | $80.95 | 51,157 | — | — |
| 2017-05-31 | $23.31 | $79.05 | 108,371 | — | — |
| 2017-05-30 | $23.45 | $79.52 | 48,614 | — | — |
| 2017-05-26 | $23.59 | $80.00 | 53,771 | — | — |
| 2017-05-25 | $23.52 | $79.76 | 35,100 | — | — |
| 2017-05-24 | $23.66 | $80.24 | 40,143 | — | — |
| 2017-05-23 | $23.73 | $80.47 | 39,243 | — | — |
| 2017-05-22 | $23.80 | $80.71 | 46,529 | — | — |
| 2017-05-19 | $23.59 | $80.00 | 42,543 | — | — |
| 2017-05-18 | $23.66 | $80.24 | 59,643 | — | — |
| 2017-05-17 | $23.80 | $80.71 | 83,686 | — | — |
| 2017-05-16 | $24.15 | $81.90 | 77,529 | — | — |
| 2017-05-15 | $24.08 | $81.66 | 60,371 | — | — |
| 2017-05-12 | $23.87 | $80.95 | 55,671 | — | — |
| 2017-05-11 | $23.73 | $80.47 | 82,957 | — | — |
| 2017-05-10 | $24.29 | $82.37 | 82,671 | — | — |
| 2017-05-09 | $24.01 | $81.42 | 92,114 | — | — |
| 2017-05-08 | $23.59 | $80.00 | 85,029 | — | — |
| 2017-05-05 | $23.87 | $80.95 | 56,914 | — | — |
| 2017-05-04 | $23.52 | $79.76 | 91,186 | — | — |
| 2017-05-03 | $23.94 | $81.19 | 70,029 | — | — |
| 2017-05-02 | $24.57 | $81.42 | 127,400 | — | — |
| 2017-05-01 | $24.85 | $82.35 | 113,229 | — | — |
| 2017-04-28 | $24.43 | $80.96 | 86,514 | — | — |
| 2017-04-27 | $24.08 | $79.80 | 44,814 | — | — |
| 2017-04-26 | $24.08 | $79.80 | 41,343 | — | — |
| 2017-04-25 | $24.08 | $79.80 | 50,314 | — | — |
| 2017-04-24 | $24.29 | $80.50 | 128,986 | — | — |
| 2017-04-21 | $23.45 | $77.71 | 55,500 | — | — |
| 2017-04-20 | $23.45 | $77.71 | 279,371 | — | — |
| 2017-04-19 | $23.87 | $79.10 | 48,014 | — | — |
| 2017-04-18 | $24.22 | $80.26 | 39,229 | — | — |
| 2017-04-17 | $24.50 | $81.19 | 50,257 | — | — |
| 2017-04-13 | $23.73 | $78.64 | 56,143 | — | — |
| 2017-04-12 | $24.15 | $80.03 | 99,786 | — | — |
| 2017-04-11 | $24.43 | $80.96 | 60,386 | — | — |
| 2017-04-10 | $24.50 | $81.19 | 43,686 | — | — |
| 2017-04-07 | $24.22 | $80.26 | 42,057 | — | — |
| 2017-04-06 | $24.50 | $81.19 | 71,829 | — | — |
| 2017-04-05 | $24.15 | $80.03 | 53,400 | — | — |
| 2017-04-04 | $24.50 | $81.19 | 35,043 | — | — |
| 2017-04-03 | $24.57 | $81.42 | 51,343 | — | — |
| 2017-03-31 | $24.99 | $82.82 | 94,943 | — | — |
| 2017-03-30 | $25.06 | $83.05 | 115,314 | — | — |
| 2017-03-29 | $23.87 | $79.10 | 86,600 | — | — |
| 2017-03-28 | $23.52 | $77.94 | 62,914 | — | — |
| 2017-03-27 | $23.52 | $77.94 | 38,929 | — | — |
| 2017-03-24 | $23.52 | $77.94 | 35,471 | — | — |
| 2017-03-23 | $23.52 | $77.94 | 63,986 | — | — |
| 2017-03-22 | $22.96 | $76.09 | 57,571 | — | — |
| 2017-03-21 | $23.17 | $76.78 | 84,114 | — | — |
| 2017-03-20 | $23.73 | $78.64 | 65,557 | — | — |
| 2017-03-17 | $23.52 | $77.94 | 61,014 | — | — |
| 2017-03-16 | $23.38 | $77.48 | 38,543 | — | — |
| 2017-03-15 | $23.10 | $76.55 | 31,857 | — | — |
| 2017-03-14 | $22.75 | $75.39 | 41,743 | — | — |
| 2017-03-13 | $22.89 | $75.86 | 39,957 | — | — |
| 2017-03-10 | $22.89 | $75.86 | 32,329 | — | — |
| 2017-03-09 | $22.82 | $75.62 | 58,200 | — | — |
| 2017-03-08 | $22.89 | $75.86 | 51,871 | — | — |
| 2017-03-07 | $23.10 | $76.55 | 51,743 | — | — |
| 2017-03-06 | $23.17 | $76.78 | 62,229 | — | — |
| 2017-03-03 | $23.24 | $77.02 | 38,843 | — | — |
| 2017-03-02 | $23.17 | $76.78 | 38,514 | — | — |
| 2017-03-01 | $23.24 | $77.02 | 42,457 | — | — |
| 2017-02-28 | $23.17 | $76.78 | 43,471 | — | — |
| 2017-02-27 | $23.03 | $76.32 | 79,671 | — | — |
| 2017-02-24 | $23.31 | $77.25 | 57,286 | — | — |
| 2017-02-23 | $23.80 | $78.87 | 100,343 | — | — |
| 2017-02-22 | $23.80 | $78.87 | 77,000 | — | — |
| 2017-02-21 | $23.80 | $78.87 | 100,557 | — | — |
| 2017-02-17 | $23.87 | $79.10 | 66,000 | — | — |
| 2017-02-16 | $23.73 | $78.64 | 76,171 | — | — |
| 2017-02-15 | $23.94 | $79.34 | 99,914 | — | — |
| 2017-02-14 | $24.22 | $80.26 | 73,743 | — | — |
| 2017-02-13 | $24.08 | $79.80 | 72,000 | — | — |
| 2017-02-10 | $24.08 | $79.80 | 91,457 | — | — |
| 2017-02-09 | $24.08 | $79.80 | 50,643 | — | — |
| 2017-02-08 | $23.80 | $78.87 | 116,386 | — | — |
| 2017-02-07 | $24.08 | $79.80 | 102,257 | — | — |
| 2017-02-06 | $24.92 | $82.58 | 51,314 | — | — |
| 2017-02-03 | $25.20 | $83.51 | 76,757 | — | — |
| 2017-02-02 | $25.13 | $83.28 | 97,671 | — | — |
| 2017-02-01 | $25.90 | $83.98 | 120,971 | — | — |
| 2017-01-31 | $25.83 | $83.75 | 131,871 | — | — |
| 2017-01-30 | $25.20 | $81.71 | 141,243 | — | — |
| 2017-01-27 | $25.83 | $83.75 | 116,743 | — | — |
| 2017-01-26 | $25.76 | $83.52 | 141,114 | — | — |
| 2017-01-25 | $25.69 | $83.29 | 264,486 | — | — |
| 2017-01-24 | $24.71 | $80.12 | 98,971 | — | — |
| 2017-01-23 | $24.50 | $79.44 | 89,200 | — | — |
| 2017-01-20 | $25.06 | $81.25 | 144,343 | — | — |
| 2017-01-19 | $24.08 | $78.07 | 165,486 | — | — |
| 2017-01-18 | $23.45 | $76.03 | 88,686 | — | — |
| 2017-01-17 | $23.52 | $76.26 | 117,371 | — | — |
| 2017-01-13 | $23.03 | $74.67 | 87,886 | — | — |
| 2017-01-12 | $22.54 | $73.08 | 67,786 | — | — |
| 2017-01-11 | $22.75 | $73.76 | 125,700 | — | — |
| 2017-01-10 | $22.47 | $72.85 | 121,029 | — | — |
| 2017-01-09 | $22.54 | $73.08 | 130,786 | — | — |
| 2017-01-06 | $22.47 | $72.85 | 90,800 | — | — |
| 2017-01-05 | $22.75 | $73.76 | 198,443 | — | — |
| 2017-01-04 | $22.68 | $73.54 | 86,971 | — | — |
| 2017-01-03 | $22.12 | $71.72 | 109,571 | — | — |