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
- 2007-02-06 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 | $30.17 | $30.17 | 132,000 | — | — |
| 2017-12-28 | $30.42 | $30.42 | 163,500 | — | — |
| 2017-12-27 | $30.34 | $30.34 | 139,250 | — | — |
| 2017-12-26 | $30.25 | $30.25 | 188,375 | — | — |
| 2017-12-22 | $30.15 | $30.15 | 145,500 | — | — |
| 2017-12-21 | $30.21 | $30.21 | 191,625 | — | — |
| 2017-12-20 | $29.60 | $29.60 | 132,500 | — | — |
| 2017-12-19 | $29.77 | $29.77 | 147,000 | — | — |
| 2017-12-18 | $30.29 | $30.29 | 156,875 | — | — |
| 2017-12-15 | $29.92 | $29.92 | 555,625 | — | — |
| 2017-12-14 | $29.14 | $29.14 | 226,500 | — | — |
| 2017-12-13 | $30.03 | $30.03 | 542,875 | — | — |
| 2017-12-12 | $30.15 | $30.15 | 401,250 | — | — |
| 2017-12-11 | $30.38 | $30.38 | 245,750 | — | — |
| 2017-12-08 | $31.34 | $31.34 | 195,000 | — | — |
| 2017-12-07 | $31.50 | $31.50 | 287,000 | — | — |
| 2017-12-06 | $31.96 | $31.96 | 216,500 | — | — |
| 2017-12-05 | $31.95 | $31.95 | 428,000 | — | — |
| 2017-12-04 | $32.58 | $32.58 | 351,000 | — | — |
| 2017-12-01 | $30.76 | $30.76 | 351,625 | — | — |
| 2017-11-30 | $30.86 | $30.86 | 281,500 | — | — |
| 2017-11-29 | $30.30 | $30.30 | 575,500 | — | — |
| 2017-11-28 | $29.83 | $29.83 | 462,625 | — | — |
| 2017-11-27 | $29.22 | $29.22 | 524,625 | — | — |
| 2017-11-24 | $29.02 | $29.02 | 163,250 | — | — |
| 2017-11-22 | $29.78 | $29.78 | 113,625 | — | — |
| 2017-11-21 | $29.97 | $29.97 | 225,625 | — | — |
| 2017-11-20 | $29.00 | $29.00 | 401,125 | — | — |
| 2017-11-17 | $28.59 | $28.59 | 120,625 | — | — |
| 2017-11-16 | $28.30 | $28.30 | 293,625 | — | — |
| 2017-11-15 | $27.35 | $27.35 | 184,125 | — | — |
| 2017-11-14 | $27.72 | $27.72 | 114,250 | — | — |
| 2017-11-13 | $27.72 | $27.72 | 162,125 | — | — |
| 2017-11-10 | $27.58 | $27.58 | 100,875 | — | — |
| 2017-11-09 | $27.46 | $27.46 | 215,750 | — | — |
| 2017-11-08 | $27.74 | $27.74 | 181,250 | — | — |
| 2017-11-07 | $27.77 | $27.77 | 290,625 | — | — |
| 2017-11-06 | $28.32 | $28.32 | 161,875 | — | — |
| 2017-11-03 | $28.78 | $28.78 | 174,500 | — | — |
| 2017-11-02 | $28.98 | $28.98 | 156,250 | — | — |
| 2017-11-01 | $29.32 | $29.32 | 199,375 | — | — |
| 2017-10-31 | $29.53 | $29.53 | 234,000 | — | — |
| 2017-10-30 | $28.86 | $28.86 | 137,750 | — | — |
| 2017-10-27 | $29.86 | $29.86 | 124,750 | — | — |
| 2017-10-26 | $29.14 | $29.14 | 145,125 | — | — |
| 2017-10-25 | $28.90 | $28.90 | 249,375 | — | — |
| 2017-10-24 | $28.71 | $28.71 | 161,250 | — | — |
| 2017-10-23 | $28.71 | $28.71 | 179,375 | — | — |
| 2017-10-20 | $29.79 | $29.79 | 188,125 | — | — |
| 2017-10-19 | $29.75 | $29.75 | 276,750 | — | — |
| 2017-10-18 | $29.26 | $29.26 | 174,875 | — | — |
| 2017-10-17 | $29.10 | $29.10 | 218,875 | — | — |
| 2017-10-16 | $29.82 | $29.82 | 409,375 | — | — |
| 2017-10-13 | $30.95 | $30.95 | 212,500 | — | — |
| 2017-10-12 | $30.02 | $30.02 | 163,250 | — | — |
| 2017-10-11 | $29.88 | $29.88 | 195,625 | — | — |
| 2017-10-10 | $29.62 | $29.62 | 109,000 | — | — |
| 2017-10-09 | $29.54 | $29.54 | 161,875 | — | — |
| 2017-10-06 | $29.58 | $29.58 | 201,750 | — | — |
| 2017-10-05 | $30.18 | $30.18 | 191,250 | — | — |
| 2017-10-04 | $30.34 | $30.34 | 156,000 | — | — |
| 2017-10-03 | $29.93 | $29.93 | 272,750 | — | — |
| 2017-10-02 | $29.98 | $29.98 | 224,250 | — | — |
| 2017-09-29 | $29.75 | $29.75 | 246,750 | — | — |
| 2017-09-28 | $29.50 | $29.50 | 309,500 | — | — |
| 2017-09-27 | $29.12 | $29.12 | 299,375 | — | — |
| 2017-09-26 | $28.76 | $28.76 | 208,625 | — | — |
| 2017-09-25 | $28.20 | $28.20 | 144,500 | — | — |
| 2017-09-22 | $28.36 | $28.36 | 181,625 | — | — |
| 2017-09-21 | $28.32 | $28.32 | 234,625 | — | — |
| 2017-09-20 | $28.72 | $28.72 | 330,625 | — | — |
| 2017-09-19 | $28.61 | $28.61 | 267,125 | — | — |
| 2017-09-18 | $27.98 | $27.98 | 200,500 | — | — |
| 2017-09-15 | $27.50 | $27.50 | 493,375 | — | — |
| 2017-09-14 | $27.42 | $27.42 | 148,250 | — | — |
| 2017-09-13 | $27.58 | $27.58 | 136,500 | — | — |
| 2017-09-12 | $27.61 | $27.61 | 104,125 | — | — |
| 2017-09-11 | $27.29 | $27.29 | 153,375 | — | — |
| 2017-09-08 | $27.31 | $27.31 | 183,500 | — | — |
| 2017-09-07 | $27.20 | $27.20 | 157,375 | — | — |
| 2017-09-06 | $27.08 | $27.08 | 294,750 | — | — |
| 2017-09-05 | $27.65 | $27.65 | 289,875 | — | — |
| 2017-09-01 | $27.90 | $27.90 | 218,875 | — | — |
| 2017-08-31 | $27.27 | $27.27 | 162,500 | — | — |
| 2017-08-30 | $27.01 | $27.01 | 138,000 | — | — |
| 2017-08-29 | $26.90 | $26.90 | 166,250 | — | — |
| 2017-08-28 | $27.18 | $27.18 | 171,000 | — | — |
| 2017-08-25 | $27.56 | $27.56 | 145,500 | — | — |
| 2017-08-24 | $27.34 | $27.34 | 150,875 | — | — |
| 2017-08-23 | $27.25 | $27.25 | 207,625 | — | — |
| 2017-08-22 | $26.90 | $26.90 | 266,250 | — | — |
| 2017-08-21 | $26.54 | $26.54 | 296,250 | — | — |
| 2017-08-18 | $26.54 | $26.54 | 232,125 | — | — |
| 2017-08-17 | $25.98 | $25.98 | 272,875 | — | — |
| 2017-08-16 | $26.30 | $26.30 | 360,500 | — | — |
| 2017-08-15 | $26.52 | $26.52 | 292,625 | — | — |
| 2017-08-14 | $27.18 | $27.18 | 244,250 | — | — |
| 2017-08-11 | $26.96 | $26.96 | 200,125 | — | — |
| 2017-08-10 | $26.93 | $26.93 | 214,125 | — | — |
| 2017-08-09 | $27.08 | $27.08 | 276,750 | — | — |
| 2017-08-08 | $27.38 | $27.38 | 271,875 | — | — |
| 2017-08-07 | $27.55 | $27.55 | 339,625 | — | — |
| 2017-08-04 | $27.42 | $27.42 | 446,625 | — | — |
| 2017-08-03 | $27.83 | $27.83 | 740,500 | — | — |
| 2017-08-02 | $24.38 | $24.38 | 345,375 | — | — |
| 2017-08-01 | $24.82 | $24.82 | 210,875 | — | — |
| 2017-07-31 | $24.61 | $24.61 | 245,625 | — | — |
| 2017-07-28 | $24.87 | $24.87 | 203,250 | — | — |
| 2017-07-27 | $25.01 | $25.01 | 302,625 | — | — |
| 2017-07-26 | $26.00 | $26.00 | 299,875 | — | — |
| 2017-07-25 | $26.16 | $26.16 | 336,125 | — | — |
| 2017-07-24 | $25.62 | $25.62 | 342,250 | — | — |
| 2017-07-21 | $25.57 | $25.57 | 419,000 | — | — |
| 2017-07-20 | $25.46 | $25.46 | 265,875 | — | — |
| 2017-07-19 | $25.02 | $25.02 | 443,875 | — | — |
| 2017-07-18 | $24.41 | $24.41 | 324,125 | — | — |
| 2017-07-17 | $23.93 | $23.93 | 335,875 | — | — |
| 2017-07-14 | $23.66 | $23.66 | 146,625 | — | — |
| 2017-07-13 | $23.69 | $23.69 | 155,500 | — | — |
| 2017-07-12 | $24.02 | $24.02 | 180,750 | — | — |
| 2017-07-11 | $23.92 | $23.92 | 336,000 | — | — |
| 2017-07-10 | $24.06 | $24.06 | 276,250 | — | — |
| 2017-07-07 | $24.51 | $24.51 | 294,750 | — | — |
| 2017-07-06 | $23.43 | $23.43 | 222,000 | — | — |
| 2017-07-05 | $23.53 | $23.53 | 233,875 | — | — |
| 2017-07-03 | $23.91 | $23.91 | 125,375 | — | — |
| 2017-06-30 | $24.02 | $24.02 | 206,500 | — | — |
| 2017-06-29 | $24.16 | $24.16 | 226,125 | — | — |
| 2017-06-28 | $24.32 | $24.32 | 179,625 | — | — |
| 2017-06-27 | $23.58 | $23.58 | 304,875 | — | — |
| 2017-06-26 | $24.30 | $24.30 | 256,875 | — | — |
| 2017-06-23 | $24.39 | $24.39 | 444,000 | — | — |
| 2017-06-22 | $24.45 | $24.45 | 282,875 | — | — |
| 2017-06-21 | $24.86 | $24.86 | 357,875 | — | — |
| 2017-06-20 | $24.55 | $24.55 | 256,500 | — | — |
| 2017-06-19 | $24.90 | $24.90 | 542,000 | — | — |
| 2017-06-16 | $23.42 | $23.42 | 324,375 | — | — |
| 2017-06-15 | $23.70 | $23.70 | 175,125 | — | — |
| 2017-06-14 | $23.63 | $23.63 | 239,625 | — | — |
| 2017-06-13 | $23.94 | $23.94 | 228,750 | — | — |
| 2017-06-12 | $23.59 | $23.59 | 183,375 | — | — |
| 2017-06-09 | $23.74 | $23.74 | 230,125 | — | — |
| 2017-06-08 | $23.83 | $23.83 | 200,500 | — | — |
| 2017-06-07 | $23.75 | $23.75 | 229,250 | — | — |
| 2017-06-06 | $23.25 | $23.25 | 273,375 | — | — |
| 2017-06-05 | $23.45 | $23.45 | 273,000 | — | — |
| 2017-06-02 | $24.70 | $24.70 | 218,375 | — | — |
| 2017-06-01 | $23.95 | $23.95 | 248,125 | — | — |
| 2017-05-31 | $23.13 | $23.13 | 253,500 | — | — |
| 2017-05-30 | $23.01 | $23.01 | 208,625 | — | — |
| 2017-05-26 | $23.69 | $23.69 | 153,625 | — | — |
| 2017-05-25 | $23.51 | $23.51 | 178,000 | — | — |
| 2017-05-24 | $23.62 | $23.62 | 420,125 | — | — |
| 2017-05-23 | $23.18 | $23.18 | 251,875 | — | — |
| 2017-05-22 | $23.41 | $23.41 | 238,875 | — | — |
| 2017-05-19 | $24.19 | $24.19 | 305,750 | — | — |
| 2017-05-18 | $22.81 | $22.81 | 624,500 | — | — |
| 2017-05-17 | $24.31 | $24.31 | 491,375 | — | — |
| 2017-05-16 | $24.60 | $24.60 | 263,000 | — | — |
| 2017-05-15 | $25.36 | $25.36 | 190,375 | — | — |
| 2017-05-12 | $26.40 | $26.40 | 315,750 | — | — |
| 2017-05-11 | $26.74 | $26.74 | 280,500 | — | — |
| 2017-05-10 | $26.93 | $26.93 | 268,500 | — | — |
| 2017-05-09 | $26.50 | $26.50 | 273,750 | — | — |
| 2017-05-08 | $26.50 | $26.50 | 323,250 | — | — |
| 2017-05-05 | $26.39 | $26.39 | 424,250 | — | — |
| 2017-05-04 | $27.25 | $27.25 | 873,375 | — | — |
| 2017-05-03 | $25.94 | $25.94 | 368,500 | — | — |
| 2017-05-02 | $26.46 | $26.46 | 378,000 | — | — |
| 2017-05-01 | $28.39 | $28.39 | 203,750 | — | — |
| 2017-04-28 | $28.18 | $28.18 | 227,000 | — | — |
| 2017-04-27 | $28.92 | $28.92 | 164,375 | — | — |
| 2017-04-26 | $29.24 | $29.24 | 261,875 | — | — |
| 2017-04-25 | $28.55 | $28.55 | 194,500 | — | — |
| 2017-04-24 | $28.84 | $28.84 | 206,000 | — | — |
| 2017-04-21 | $27.86 | $27.86 | 247,375 | — | — |
| 2017-04-20 | $28.52 | $28.52 | 215,000 | — | — |
| 2017-04-19 | $28.77 | $28.77 | 227,625 | — | — |
| 2017-04-18 | $28.08 | $28.08 | 238,500 | — | — |
| 2017-04-17 | $28.42 | $28.42 | 288,875 | — | — |
| 2017-04-13 | $27.38 | $27.38 | 135,500 | — | — |
| 2017-04-12 | $27.73 | $27.73 | 222,250 | — | — |
| 2017-04-11 | $27.43 | $27.43 | 172,875 | — | — |
| 2017-04-10 | $27.10 | $27.10 | 114,750 | — | — |
| 2017-04-07 | $27.07 | $27.07 | 278,125 | — | — |
| 2017-04-06 | $27.10 | $27.10 | 176,250 | — | — |
| 2017-04-05 | $26.69 | $26.69 | 233,000 | — | — |
| 2017-04-04 | $27.11 | $27.11 | 147,375 | — | — |
| 2017-04-03 | $27.24 | $27.24 | 195,500 | — | — |
| 2017-03-31 | $27.78 | $27.78 | 290,375 | — | — |
| 2017-03-30 | $27.86 | $27.86 | 331,125 | — | — |
| 2017-03-29 | $27.39 | $27.39 | 133,125 | — | — |
| 2017-03-28 | $27.34 | $27.34 | 162,625 | — | — |
| 2017-03-27 | $27.35 | $27.35 | 261,250 | — | — |
| 2017-03-24 | $27.10 | $27.10 | 209,375 | — | — |
| 2017-03-23 | $27.46 | $27.46 | 204,125 | — | — |
| 2017-03-22 | $26.86 | $26.86 | 148,375 | — | — |
| 2017-03-21 | $27.03 | $27.03 | 182,500 | — | — |
| 2017-03-20 | $27.46 | $27.46 | 182,000 | — | — |
| 2017-03-17 | $28.10 | $28.10 | 585,625 | — | — |
| 2017-03-16 | $28.13 | $28.13 | 173,375 | — | — |
| 2017-03-15 | $27.38 | $27.38 | 271,500 | — | — |
| 2017-03-14 | $26.99 | $26.99 | 158,250 | — | — |
| 2017-03-13 | $27.69 | $27.69 | 241,125 | — | — |
| 2017-03-10 | $27.52 | $27.52 | 278,375 | — | — |
| 2017-03-09 | $26.78 | $26.78 | 359,375 | — | — |
| 2017-03-08 | $25.89 | $25.89 | 198,125 | — | — |
| 2017-03-07 | $25.95 | $25.95 | 100,500 | — | — |
| 2017-03-06 | $25.95 | $25.95 | 237,625 | — | — |
| 2017-03-03 | $25.99 | $25.99 | 200,625 | — | — |
| 2017-03-02 | $25.70 | $25.70 | 137,375 | — | — |
| 2017-03-01 | $26.03 | $26.03 | 262,000 | — | — |
| 2017-02-28 | $25.56 | $25.56 | 296,375 | — | — |
| 2017-02-27 | $27.21 | $27.21 | 491,000 | — | — |
| 2017-02-24 | $27.02 | $27.02 | 304,250 | — | — |
| 2017-02-23 | $26.11 | $26.11 | 270,375 | — | — |
| 2017-02-22 | $26.75 | $26.75 | 200,375 | — | — |
| 2017-02-21 | $26.95 | $26.95 | 553,250 | — | — |
| 2017-02-17 | $26.98 | $26.98 | 354,250 | — | — |
| 2017-02-16 | $26.28 | $26.28 | 257,500 | — | — |
| 2017-02-15 | $25.83 | $25.83 | 217,000 | — | — |
| 2017-02-14 | $25.41 | $25.41 | 289,750 | — | — |
| 2017-02-13 | $25.31 | $25.31 | 233,375 | — | — |
| 2017-02-10 | $25.16 | $25.16 | 231,875 | — | — |
| 2017-02-09 | $24.70 | $24.70 | 154,625 | — | — |
| 2017-02-08 | $24.47 | $24.47 | 231,000 | — | — |
| 2017-02-07 | $24.00 | $24.00 | 154,375 | — | — |
| 2017-02-06 | $24.06 | $24.06 | 369,500 | — | — |
| 2017-02-03 | $24.59 | $24.59 | 515,625 | — | — |
| 2017-02-02 | $25.40 | $25.40 | 182,625 | — | — |
| 2017-02-01 | $25.85 | $25.85 | 244,375 | — | — |
| 2017-01-31 | $24.62 | $24.62 | 147,750 | — | — |
| 2017-01-30 | $24.71 | $24.71 | 154,125 | — | — |
| 2017-01-27 | $25.61 | $25.61 | 160,375 | — | — |
| 2017-01-26 | $25.70 | $25.70 | 122,125 | — | — |
| 2017-01-25 | $25.66 | $25.66 | 171,375 | — | — |
| 2017-01-24 | $25.52 | $25.52 | 141,875 | — | — |
| 2017-01-23 | $24.78 | $24.78 | 103,375 | — | — |
| 2017-01-20 | $24.75 | $24.75 | 129,000 | — | — |
| 2017-01-19 | $24.46 | $24.46 | 174,000 | — | — |
| 2017-01-18 | $24.86 | $24.86 | 165,375 | — | — |
| 2017-01-17 | $24.47 | $24.47 | 187,750 | — | — |
| 2017-01-13 | $24.12 | $24.12 | 274,000 | — | — |
| 2017-01-12 | $24.02 | $24.02 | 125,875 | — | — |
| 2017-01-11 | $24.47 | $24.47 | 215,875 | — | — |
| 2017-01-10 | $24.64 | $24.64 | 189,125 | — | — |
| 2017-01-09 | $24.84 | $24.84 | 160,750 | — | — |
| 2017-01-06 | $25.78 | $25.78 | 221,750 | — | — |
| 2017-01-05 | $25.34 | $25.34 | 171,000 | — | — |
| 2017-01-04 | $25.20 | $25.20 | 134,375 | — | — |
| 2017-01-03 | $24.96 | $24.96 | 319,250 | — | — |