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
- 2014-06-18 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 | $31.10 | $31.10 | 185,600 | — | — |
| 2017-12-28 | $31.10 | $31.10 | 112,400 | — | — |
| 2017-12-27 | $30.80 | $30.80 | 122,500 | — | — |
| 2017-12-26 | $30.85 | $30.85 | 105,100 | — | — |
| 2017-12-22 | $30.15 | $30.15 | 213,900 | — | — |
| 2017-12-21 | $30.20 | $30.20 | 224,100 | — | — |
| 2017-12-20 | $30.05 | $30.05 | 482,700 | — | — |
| 2017-12-19 | $29.75 | $29.75 | 452,900 | — | — |
| 2017-12-18 | $29.95 | $29.95 | 690,000 | — | — |
| 2017-12-15 | $29.55 | $29.55 | 1,235,300 | — | — |
| 2017-12-14 | $29.55 | $29.55 | 233,400 | — | — |
| 2017-12-13 | $29.65 | $29.65 | 216,600 | — | — |
| 2017-12-12 | $29.50 | $29.50 | 170,500 | — | — |
| 2017-12-11 | $30.00 | $30.00 | 326,500 | — | — |
| 2017-12-08 | $29.85 | $29.85 | 210,800 | — | — |
| 2017-12-07 | $29.85 | $29.85 | 207,000 | — | — |
| 2017-12-06 | $29.75 | $29.75 | 216,700 | — | — |
| 2017-12-05 | $30.25 | $30.25 | 223,400 | — | — |
| 2017-12-04 | $30.50 | $30.50 | 261,400 | — | — |
| 2017-12-01 | $30.65 | $30.65 | 316,000 | — | — |
| 2017-11-30 | $31.35 | $31.35 | 339,000 | — | — |
| 2017-11-29 | $31.25 | $31.25 | 653,900 | — | — |
| 2017-11-28 | $30.65 | $30.65 | 224,000 | — | — |
| 2017-11-27 | $30.20 | $30.20 | 173,100 | — | — |
| 2017-11-24 | $30.50 | $30.50 | 105,400 | — | — |
| 2017-11-22 | $30.05 | $30.05 | 251,900 | — | — |
| 2017-11-21 | $29.70 | $29.70 | 245,500 | — | — |
| 2017-11-20 | $29.40 | $29.40 | 175,700 | — | — |
| 2017-11-17 | $29.35 | $29.35 | 241,200 | — | — |
| 2017-11-16 | $28.70 | $28.70 | 198,000 | — | — |
| 2017-11-15 | $29.25 | $29.25 | 305,600 | — | — |
| 2017-11-14 | $29.80 | $29.80 | 384,700 | — | — |
| 2017-11-13 | $28.40 | $28.40 | 138,400 | — | — |
| 2017-11-10 | $28.50 | $28.50 | 378,600 | — | — |
| 2017-11-09 | $28.45 | $28.45 | 248,000 | — | — |
| 2017-11-08 | $28.80 | $28.80 | 804,800 | — | — |
| 2017-11-07 | $28.55 | $28.55 | 622,800 | — | — |
| 2017-11-06 | $29.60 | $29.60 | 238,800 | — | — |
| 2017-11-03 | $29.45 | $29.45 | 427,100 | — | — |
| 2017-11-02 | $27.70 | $27.70 | 401,700 | — | — |
| 2017-11-01 | $29.00 | $29.00 | 257,300 | — | — |
| 2017-10-31 | $28.55 | $28.55 | 232,100 | — | — |
| 2017-10-30 | $27.85 | $27.85 | 239,200 | — | — |
| 2017-10-27 | $27.35 | $27.35 | 170,200 | — | — |
| 2017-10-26 | $27.05 | $27.05 | 188,800 | — | — |
| 2017-10-25 | $27.00 | $27.00 | 257,300 | — | — |
| 2017-10-24 | $27.10 | $27.10 | 173,700 | — | — |
| 2017-10-23 | $26.75 | $26.75 | 105,600 | — | — |
| 2017-10-20 | $26.70 | $26.70 | 145,700 | — | — |
| 2017-10-19 | $26.55 | $26.55 | 55,300 | — | — |
| 2017-10-18 | $26.40 | $26.40 | 224,400 | — | — |
| 2017-10-17 | $25.90 | $25.90 | 140,300 | — | — |
| 2017-10-16 | $25.85 | $25.85 | 172,300 | — | — |
| 2017-10-13 | $25.65 | $25.65 | 175,600 | — | — |
| 2017-10-12 | $25.50 | $25.50 | 119,000 | — | — |
| 2017-10-11 | $25.40 | $25.40 | 161,100 | — | — |
| 2017-10-10 | $25.50 | $25.50 | 205,400 | — | — |
| 2017-10-09 | $25.20 | $25.20 | 88,800 | — | — |
| 2017-10-06 | $25.60 | $25.60 | 270,000 | — | — |
| 2017-10-05 | $25.50 | $25.50 | 319,100 | — | — |
| 2017-10-04 | $25.20 | $25.20 | 500,900 | — | — |
| 2017-10-03 | $25.25 | $25.25 | 2,681,300 | — | — |
| 2017-10-02 | $25.40 | $25.40 | 122,000 | — | — |
| 2017-09-29 | $24.70 | $24.70 | 344,400 | — | — |
| 2017-09-28 | $24.75 | $24.75 | 341,600 | — | — |
| 2017-09-27 | $24.65 | $24.65 | 155,900 | — | — |
| 2017-09-26 | $24.60 | $24.60 | 387,900 | — | — |
| 2017-09-25 | $24.35 | $24.35 | 86,300 | — | — |
| 2017-09-22 | $24.40 | $24.40 | 163,400 | — | — |
| 2017-09-21 | $24.05 | $24.05 | 114,500 | — | — |
| 2017-09-20 | $23.95 | $23.95 | 209,500 | — | — |
| 2017-09-19 | $24.20 | $24.20 | 152,600 | — | — |
| 2017-09-18 | $24.00 | $24.00 | 147,200 | — | — |
| 2017-09-15 | $24.00 | $24.00 | 428,100 | — | — |
| 2017-09-14 | $24.20 | $24.20 | 201,800 | — | — |
| 2017-09-13 | $23.80 | $23.80 | 201,600 | — | — |
| 2017-09-12 | $23.55 | $23.55 | 91,300 | — | — |
| 2017-09-11 | $23.35 | $23.35 | 212,400 | — | — |
| 2017-09-08 | $22.80 | $22.80 | 172,900 | — | — |
| 2017-09-07 | $22.60 | $22.60 | 250,700 | — | — |
| 2017-09-06 | $22.20 | $22.20 | 136,200 | — | — |
| 2017-09-05 | $22.15 | $22.15 | 106,000 | — | — |
| 2017-09-01 | $22.45 | $22.45 | 151,700 | — | — |
| 2017-08-31 | $22.55 | $22.55 | 136,500 | — | — |
| 2017-08-30 | $21.95 | $21.95 | 230,400 | — | — |
| 2017-08-29 | $22.30 | $22.30 | 124,000 | — | — |
| 2017-08-28 | $22.55 | $22.55 | 133,400 | — | — |
| 2017-08-25 | $22.90 | $22.90 | 167,300 | — | — |
| 2017-08-24 | $22.70 | $22.70 | 129,500 | — | — |
| 2017-08-23 | $22.50 | $22.50 | 173,200 | — | — |
| 2017-08-22 | $22.60 | $22.60 | 143,200 | — | — |
| 2017-08-21 | $22.40 | $22.40 | 131,300 | — | — |
| 2017-08-18 | $22.30 | $22.30 | 342,100 | — | — |
| 2017-08-17 | $23.10 | $23.10 | 178,700 | — | — |
| 2017-08-16 | $24.05 | $24.05 | 160,900 | — | — |
| 2017-08-15 | $23.95 | $23.95 | 181,700 | — | — |
| 2017-08-14 | $23.30 | $23.30 | 245,000 | — | — |
| 2017-08-11 | $23.00 | $23.00 | 252,800 | — | — |
| 2017-08-10 | $23.05 | $23.05 | 191,300 | — | — |
| 2017-08-09 | $23.95 | $23.95 | 230,400 | — | — |
| 2017-08-08 | $24.10 | $24.10 | 243,400 | — | — |
| 2017-08-07 | $24.15 | $24.15 | 360,000 | — | — |
| 2017-08-04 | $25.00 | $25.00 | 455,200 | — | — |
| 2017-08-03 | $25.80 | $25.80 | 189,700 | — | — |
| 2017-08-02 | $26.10 | $26.10 | 88,700 | — | — |
| 2017-08-01 | $26.05 | $26.05 | 177,300 | — | — |
| 2017-07-31 | $25.90 | $25.90 | 103,100 | — | — |
| 2017-07-28 | $25.80 | $25.80 | 175,400 | — | — |
| 2017-07-27 | $25.60 | $25.60 | 176,800 | — | — |
| 2017-07-26 | $25.85 | $25.85 | 224,200 | — | — |
| 2017-07-25 | $26.10 | $26.10 | 209,000 | — | — |
| 2017-07-24 | $25.75 | $25.75 | 72,800 | — | — |
| 2017-07-21 | $25.90 | $25.90 | 335,000 | — | — |
| 2017-07-20 | $25.70 | $25.70 | 88,200 | — | — |
| 2017-07-19 | $25.70 | $25.70 | 123,500 | — | — |
| 2017-07-18 | $25.60 | $25.60 | 335,100 | — | — |
| 2017-07-17 | $25.85 | $25.85 | 87,700 | — | — |
| 2017-07-14 | $25.75 | $25.75 | 54,300 | — | — |
| 2017-07-13 | $25.70 | $25.70 | 74,800 | — | — |
| 2017-07-12 | $25.85 | $25.85 | 129,900 | — | — |
| 2017-07-11 | $25.35 | $25.35 | 100,700 | — | — |
| 2017-07-10 | $25.70 | $25.70 | 71,400 | — | — |
| 2017-07-07 | $25.45 | $25.45 | 114,400 | — | — |
| 2017-07-06 | $24.90 | $24.90 | 164,200 | — | — |
| 2017-07-05 | $25.55 | $25.55 | 128,200 | — | — |
| 2017-07-03 | $25.10 | $25.10 | 67,900 | — | — |
| 2017-06-30 | $24.80 | $24.80 | 288,100 | — | — |
| 2017-06-29 | $24.40 | $24.40 | 171,000 | — | — |
| 2017-06-28 | $24.70 | $24.70 | 268,900 | — | — |
| 2017-06-27 | $24.40 | $24.40 | 134,700 | — | — |
| 2017-06-26 | $24.50 | $24.50 | 111,000 | — | — |
| 2017-06-23 | $24.35 | $24.35 | 204,900 | — | — |
| 2017-06-22 | $24.45 | $24.45 | 97,400 | — | — |
| 2017-06-21 | $24.45 | $24.45 | 117,900 | — | — |
| 2017-06-20 | $25.00 | $25.00 | 170,600 | — | — |
| 2017-06-19 | $25.20 | $25.20 | 81,100 | — | — |
| 2017-06-16 | $24.75 | $24.75 | 200,700 | — | — |
| 2017-06-15 | $25.45 | $25.45 | 52,900 | — | — |
| 2017-06-14 | $25.40 | $25.40 | 65,700 | — | — |
| 2017-06-13 | $25.50 | $25.50 | 181,700 | — | — |
| 2017-06-12 | $25.25 | $25.25 | 155,800 | — | — |
| 2017-06-09 | $25.20 | $25.20 | 85,400 | — | — |
| 2017-06-08 | $25.15 | $25.15 | 80,200 | — | — |
| 2017-06-07 | $24.85 | $24.85 | 131,900 | — | — |
| 2017-06-06 | $24.75 | $24.75 | 117,600 | — | — |
| 2017-06-05 | $25.00 | $25.00 | 87,900 | — | — |
| 2017-06-02 | $25.60 | $25.60 | 151,300 | — | — |
| 2017-06-01 | $25.35 | $25.35 | 127,300 | — | — |
| 2017-05-31 | $24.90 | $24.90 | 193,700 | — | — |
| 2017-05-30 | $25.25 | $25.25 | 127,700 | — | — |
| 2017-05-26 | $25.25 | $25.25 | 99,600 | — | — |
| 2017-05-25 | $25.55 | $25.55 | 75,700 | — | — |
| 2017-05-24 | $25.60 | $25.60 | 103,500 | — | — |
| 2017-05-23 | $25.60 | $25.60 | 95,000 | — | — |
| 2017-05-22 | $26.10 | $26.10 | 113,600 | — | — |
| 2017-05-19 | $26.15 | $26.15 | 143,300 | — | — |
| 2017-05-18 | $25.85 | $25.85 | 186,400 | — | — |
| 2017-05-17 | $25.40 | $25.40 | 176,900 | — | — |
| 2017-05-16 | $26.25 | $26.25 | 81,900 | — | — |
| 2017-05-15 | $26.25 | $26.25 | 102,300 | — | — |
| 2017-05-12 | $25.65 | $25.65 | 145,500 | — | — |
| 2017-05-11 | $25.60 | $25.60 | 319,800 | — | — |
| 2017-05-10 | $25.95 | $25.95 | 487,600 | — | — |
| 2017-05-09 | $26.80 | $26.80 | 259,600 | — | — |
| 2017-05-08 | $27.20 | $27.20 | 147,500 | — | — |
| 2017-05-05 | $26.55 | $26.55 | 199,400 | — | — |
| 2017-05-04 | $26.90 | $26.90 | 81,100 | — | — |
| 2017-05-03 | $26.90 | $26.90 | 73,100 | — | — |
| 2017-05-02 | $27.10 | $27.10 | 119,000 | — | — |
| 2017-05-01 | $27.90 | $27.90 | 173,800 | — | — |
| 2017-04-28 | $27.30 | $27.30 | 168,900 | — | — |
| 2017-04-27 | $27.70 | $27.70 | 78,900 | — | — |
| 2017-04-26 | $27.70 | $27.70 | 190,900 | — | — |
| 2017-04-25 | $26.95 | $26.95 | 128,800 | — | — |
| 2017-04-24 | $27.05 | $27.05 | 142,400 | — | — |
| 2017-04-21 | $26.90 | $26.90 | 176,600 | — | — |
| 2017-04-20 | $26.90 | $26.90 | 243,000 | — | — |
| 2017-04-19 | $26.80 | $26.80 | 139,200 | — | — |
| 2017-04-18 | $26.75 | $26.75 | 127,600 | — | — |
| 2017-04-17 | $26.05 | $26.05 | 81,600 | — | — |
| 2017-04-13 | $25.55 | $25.55 | 71,700 | — | — |
| 2017-04-12 | $26.40 | $26.40 | 166,900 | — | — |
| 2017-04-11 | $26.60 | $26.60 | 782,500 | — | — |
| 2017-04-10 | $26.10 | $26.10 | 208,200 | — | — |
| 2017-04-07 | $26.20 | $26.20 | 215,600 | — | — |
| 2017-04-06 | $25.85 | $25.85 | 156,500 | — | — |
| 2017-04-05 | $25.55 | $25.55 | 248,200 | — | — |
| 2017-04-04 | $25.35 | $25.35 | 122,800 | — | — |
| 2017-04-03 | $25.40 | $25.40 | 147,100 | — | — |
| 2017-03-31 | $25.40 | $25.40 | 213,000 | — | — |
| 2017-03-30 | $25.25 | $25.25 | 133,200 | — | — |
| 2017-03-29 | $25.40 | $25.40 | 94,700 | — | — |
| 2017-03-28 | $25.30 | $25.30 | 112,000 | — | — |
| 2017-03-27 | $24.75 | $24.75 | 131,300 | — | — |
| 2017-03-24 | $24.85 | $24.85 | 107,600 | — | — |
| 2017-03-23 | $25.35 | $25.35 | 143,900 | — | — |
| 2017-03-22 | $24.50 | $24.50 | 198,700 | — | — |
| 2017-03-21 | $24.90 | $24.90 | 254,400 | — | — |
| 2017-03-20 | $25.40 | $25.40 | 146,000 | — | — |
| 2017-03-17 | $25.35 | $25.35 | 307,900 | — | — |
| 2017-03-16 | $25.30 | $25.30 | 209,200 | — | — |
| 2017-03-15 | $24.65 | $24.65 | 128,300 | — | — |
| 2017-03-14 | $24.45 | $24.45 | 147,300 | — | — |
| 2017-03-13 | $24.25 | $24.25 | 187,000 | — | — |
| 2017-03-10 | $24.85 | $24.85 | 303,100 | — | — |
| 2017-03-09 | $24.40 | $24.40 | 389,100 | — | — |
| 2017-03-08 | $24.75 | $24.75 | 277,600 | — | — |
| 2017-03-07 | $24.15 | $24.15 | 299,900 | — | — |
| 2017-03-06 | $23.60 | $23.60 | 123,500 | — | — |
| 2017-03-03 | $23.15 | $23.15 | 116,800 | — | — |
| 2017-03-02 | $23.10 | $23.10 | 365,400 | — | — |
| 2017-03-01 | $22.70 | $22.70 | 279,300 | — | — |
| 2017-02-28 | $22.85 | $22.85 | 132,400 | — | — |
| 2017-02-27 | $22.80 | $22.80 | 170,100 | — | — |
| 2017-02-24 | $22.80 | $22.80 | 96,400 | — | — |
| 2017-02-23 | $22.75 | $22.75 | 49,000 | — | — |
| 2017-02-22 | $22.65 | $22.65 | 142,100 | — | — |
| 2017-02-21 | $22.85 | $22.85 | 134,100 | — | — |
| 2017-02-17 | $22.95 | $22.95 | 164,100 | — | — |
| 2017-02-16 | $23.35 | $23.35 | 118,800 | — | — |
| 2017-02-15 | $23.30 | $23.30 | 220,400 | — | — |
| 2017-02-14 | $23.30 | $23.30 | 185,800 | — | — |
| 2017-02-13 | $22.55 | $22.55 | 78,700 | — | — |
| 2017-02-10 | $22.80 | $22.80 | 103,400 | — | — |
| 2017-02-09 | $22.40 | $22.40 | 49,100 | — | — |
| 2017-02-08 | $22.40 | $22.40 | 34,500 | — | — |
| 2017-02-07 | $22.35 | $22.35 | 97,000 | — | — |
| 2017-02-06 | $22.55 | $22.55 | 54,300 | — | — |
| 2017-02-03 | $23.05 | $23.05 | 54,200 | — | — |
| 2017-02-02 | $22.80 | $22.80 | 43,600 | — | — |
| 2017-02-01 | $22.70 | $22.70 | 74,100 | — | — |
| 2017-01-31 | $22.75 | $22.75 | 51,900 | — | — |
| 2017-01-30 | $22.90 | $22.90 | 59,500 | — | — |
| 2017-01-27 | $23.45 | $23.45 | 118,100 | — | — |
| 2017-01-26 | $23.45 | $23.45 | 165,000 | — | — |
| 2017-01-25 | $23.90 | $23.90 | 133,900 | — | — |
| 2017-01-24 | $22.90 | $22.90 | 160,300 | — | — |
| 2017-01-23 | $21.65 | $21.65 | 123,700 | — | — |
| 2017-01-20 | $21.10 | $21.10 | 59,900 | — | — |
| 2017-01-19 | $20.75 | $20.75 | 55,000 | — | — |
| 2017-01-18 | $21.35 | $21.35 | 66,800 | — | — |
| 2017-01-17 | $20.90 | $20.90 | 76,300 | — | — |
| 2017-01-13 | $21.45 | $21.45 | 66,500 | — | — |
| 2017-01-12 | $21.40 | $21.40 | 160,700 | — | — |
| 2017-01-11 | $21.00 | $21.00 | 74,700 | — | — |
| 2017-01-10 | $20.95 | $20.95 | 61,500 | — | — |
| 2017-01-09 | $21.00 | $21.00 | 51,200 | — | — |
| 2017-01-06 | $20.90 | $20.90 | 55,000 | — | — |
| 2017-01-05 | $21.15 | $21.15 | 105,800 | — | — |
| 2017-01-04 | $21.30 | $21.30 | 76,100 | — | — |
| 2017-01-03 | $21.25 | $21.25 | 117,800 | — | — |