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
- 2015-05-20 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 | $28.10 | $33.25 | 187,900 | — | — |
| 2017-12-28 | $28.26 | $33.44 | 130,100 | — | — |
| 2017-12-27 | $28.15 | $33.31 | 178,700 | — | — |
| 2017-12-26 | $28.00 | $33.13 | 169,400 | — | — |
| 2017-12-22 | $28.42 | $33.63 | 228,700 | — | — |
| 2017-12-21 | $28.64 | $33.89 | 2,669,200 | — | — |
| 2017-12-20 | $28.61 | $33.85 | 634,100 | — | — |
| 2017-12-19 | $28.78 | $34.05 | 1,199,800 | — | — |
| 2017-12-18 | $28.02 | $33.16 | 174,200 | — | — |
| 2017-12-15 | $28.22 | $33.39 | 245,200 | — | — |
| 2017-12-14 | $27.47 | $32.50 | 61,900 | — | — |
| 2017-12-13 | $27.60 | $32.66 | 106,200 | — | — |
| 2017-12-12 | $27.11 | $32.08 | 91,200 | — | — |
| 2017-12-11 | $26.89 | $31.82 | 66,800 | — | — |
| 2017-12-08 | $26.89 | $31.82 | 95,100 | — | — |
| 2017-12-07 | $26.86 | $31.78 | 109,900 | — | — |
| 2017-12-06 | $26.50 | $31.36 | 121,700 | — | — |
| 2017-12-05 | $26.44 | $31.29 | 124,500 | — | — |
| 2017-12-04 | $26.97 | $31.91 | 139,200 | — | — |
| 2017-12-01 | $27.21 | $32.20 | 208,400 | — | — |
| 2017-11-30 | $27.26 | $32.26 | 1,990,900 | — | — |
| 2017-11-29 | $28.58 | $33.82 | 152,400 | — | — |
| 2017-11-28 | $28.52 | $33.75 | 125,200 | — | — |
| 2017-11-27 | $28.22 | $33.39 | 160,100 | — | — |
| 2017-11-24 | $28.77 | $34.04 | 123,600 | — | — |
| 2017-11-22 | $28.23 | $33.40 | 104,700 | — | — |
| 2017-11-21 | $27.93 | $33.05 | 121,100 | — | — |
| 2017-11-20 | $27.78 | $32.87 | 140,200 | — | — |
| 2017-11-17 | $27.53 | $32.58 | 81,200 | — | — |
| 2017-11-16 | $27.90 | $33.01 | 166,100 | — | — |
| 2017-11-15 | $27.98 | $32.64 | 263,800 | — | — |
| 2017-11-14 | $28.44 | $33.18 | 391,500 | — | — |
| 2017-11-13 | $27.43 | $32.00 | 77,600 | — | — |
| 2017-11-10 | $27.26 | $31.80 | 80,500 | — | — |
| 2017-11-09 | $27.16 | $31.68 | 219,700 | — | — |
| 2017-11-08 | $26.80 | $31.26 | 130,700 | — | — |
| 2017-11-07 | $27.65 | $32.26 | 139,200 | — | — |
| 2017-11-06 | $27.70 | $32.31 | 86,700 | — | — |
| 2017-11-03 | $27.71 | $32.33 | 136,500 | — | — |
| 2017-11-02 | $27.72 | $32.34 | 165,100 | — | — |
| 2017-11-01 | $27.65 | $32.26 | 104,700 | — | — |
| 2017-10-31 | $27.43 | $32.00 | 104,700 | — | — |
| 2017-10-30 | $27.46 | $32.03 | 106,300 | — | — |
| 2017-10-27 | $27.83 | $32.47 | 86,100 | — | — |
| 2017-10-26 | $27.42 | $31.99 | 63,500 | — | — |
| 2017-10-25 | $27.79 | $32.42 | 87,500 | — | — |
| 2017-10-24 | $27.78 | $32.41 | 76,600 | — | — |
| 2017-10-23 | $27.82 | $32.45 | 84,200 | — | — |
| 2017-10-20 | $27.68 | $32.29 | 72,900 | — | — |
| 2017-10-19 | $27.67 | $32.28 | 98,700 | — | — |
| 2017-10-18 | $27.62 | $32.22 | 125,700 | — | — |
| 2017-10-17 | $27.52 | $32.10 | 115,400 | — | — |
| 2017-10-16 | $27.37 | $31.93 | 51,800 | — | — |
| 2017-10-13 | $27.37 | $31.93 | 41,600 | — | — |
| 2017-10-12 | $27.36 | $31.92 | 46,600 | — | — |
| 2017-10-11 | $27.37 | $31.93 | 52,800 | — | — |
| 2017-10-10 | $27.40 | $31.96 | 76,900 | — | — |
| 2017-10-09 | $27.28 | $31.82 | 77,700 | — | — |
| 2017-10-06 | $27.33 | $31.88 | 46,400 | — | — |
| 2017-10-05 | $27.39 | $31.95 | 61,500 | — | — |
| 2017-10-04 | $27.32 | $31.87 | 99,000 | — | — |
| 2017-10-03 | $27.32 | $31.87 | 75,500 | — | — |
| 2017-10-02 | $27.37 | $31.93 | 66,700 | — | — |
| 2017-09-29 | $26.96 | $31.45 | 94,600 | — | — |
| 2017-09-28 | $27.12 | $31.64 | 128,400 | — | — |
| 2017-09-27 | $26.62 | $31.05 | 116,600 | — | — |
| 2017-09-26 | $26.65 | $31.09 | 124,900 | — | — |
| 2017-09-25 | $26.69 | $31.14 | 109,800 | — | — |
| 2017-09-22 | $26.57 | $31.00 | 74,700 | — | — |
| 2017-09-21 | $26.81 | $31.28 | 61,600 | — | — |
| 2017-09-20 | $27.24 | $31.78 | 93,900 | — | — |
| 2017-09-19 | $27.27 | $31.81 | 178,700 | — | — |
| 2017-09-18 | $27.45 | $32.02 | 163,300 | — | — |
| 2017-09-15 | $26.96 | $31.45 | 522,600 | — | — |
| 2017-09-14 | $26.73 | $31.18 | 155,400 | — | — |
| 2017-09-13 | $26.31 | $30.69 | 106,500 | — | — |
| 2017-09-12 | $26.40 | $30.80 | 85,600 | — | — |
| 2017-09-11 | $26.94 | $31.43 | 71,800 | — | — |
| 2017-09-08 | $26.54 | $30.96 | 70,400 | — | — |
| 2017-09-07 | $26.88 | $31.36 | 125,200 | — | — |
| 2017-09-06 | $26.59 | $31.02 | 99,100 | — | — |
| 2017-09-05 | $26.57 | $31.00 | 81,400 | — | — |
| 2017-09-01 | $26.73 | $31.18 | 53,700 | — | — |
| 2017-08-31 | $26.56 | $30.98 | 227,400 | — | — |
| 2017-08-30 | $26.24 | $30.61 | 104,100 | — | — |
| 2017-08-29 | $25.96 | $30.28 | 138,000 | — | — |
| 2017-08-28 | $25.96 | $30.28 | 106,300 | — | — |
| 2017-08-25 | $26.24 | $30.61 | 146,200 | — | — |
| 2017-08-24 | $26.09 | $30.44 | 344,900 | — | — |
| 2017-08-23 | $25.41 | $29.18 | 698,400 | — | — |
| 2017-08-22 | $24.67 | $28.33 | 166,100 | — | — |
| 2017-08-21 | $24.74 | $28.41 | 103,100 | — | — |
| 2017-08-18 | $24.56 | $28.21 | 86,600 | — | — |
| 2017-08-17 | $24.53 | $28.17 | 59,200 | — | — |
| 2017-08-16 | $25.13 | $28.86 | 81,700 | — | — |
| 2017-08-15 | $25.11 | $28.84 | 75,700 | — | — |
| 2017-08-14 | $25.30 | $29.06 | 78,700 | — | — |
| 2017-08-11 | $25.08 | $28.80 | 96,900 | — | — |
| 2017-08-10 | $24.88 | $28.58 | 87,900 | — | — |
| 2017-08-09 | $24.51 | $28.15 | 163,300 | — | — |
| 2017-08-08 | $24.88 | $28.58 | 110,900 | — | — |
| 2017-08-07 | $24.57 | $28.22 | 154,300 | — | — |
| 2017-08-04 | $24.60 | $28.25 | 275,600 | — | — |
| 2017-08-03 | $25.42 | $29.20 | 75,700 | — | — |
| 2017-08-02 | $25.32 | $29.08 | 74,900 | — | — |
| 2017-08-01 | $25.32 | $29.08 | 160,100 | — | — |
| 2017-07-31 | $25.37 | $29.14 | 79,300 | — | — |
| 2017-07-28 | $25.15 | $28.89 | 42,600 | — | — |
| 2017-07-27 | $25.34 | $29.10 | 70,000 | — | — |
| 2017-07-26 | $25.46 | $29.24 | 82,100 | — | — |
| 2017-07-25 | $24.93 | $28.63 | 133,400 | — | — |
| 2017-07-24 | $24.70 | $28.37 | 179,500 | — | — |
| 2017-07-21 | $24.50 | $28.14 | 1,805,700 | — | — |
| 2017-07-20 | $23.45 | $26.93 | 314,600 | — | — |
| 2017-07-19 | $24.95 | $28.66 | 239,500 | — | — |
| 2017-07-18 | $26.00 | $29.86 | 25,500 | — | — |
| 2017-07-17 | $25.89 | $29.74 | 28,000 | — | — |
| 2017-07-14 | $25.52 | $29.31 | 12,400 | — | — |
| 2017-07-13 | $25.59 | $29.39 | 17,200 | — | — |
| 2017-07-12 | $25.78 | $29.61 | 18,000 | — | — |
| 2017-07-11 | $25.54 | $29.33 | 22,500 | — | — |
| 2017-07-10 | $25.34 | $29.10 | 39,400 | — | — |
| 2017-07-07 | $26.15 | $30.03 | 26,100 | — | — |
| 2017-07-06 | $25.58 | $29.38 | 27,300 | — | — |
| 2017-07-05 | $25.68 | $29.49 | 19,900 | — | — |
| 2017-07-03 | $25.82 | $29.65 | 19,800 | — | — |
| 2017-06-30 | $25.59 | $29.39 | 25,600 | — | — |
| 2017-06-29 | $25.68 | $29.49 | 32,300 | — | — |
| 2017-06-28 | $25.93 | $29.78 | 28,800 | — | — |
| 2017-06-27 | $26.02 | $29.88 | 21,300 | — | — |
| 2017-06-26 | $26.06 | $29.93 | 21,900 | — | — |
| 2017-06-23 | $26.15 | $30.03 | 106,300 | — | — |
| 2017-06-22 | $25.45 | $29.23 | 16,600 | — | — |
| 2017-06-21 | $25.65 | $29.46 | 23,300 | — | — |
| 2017-06-20 | $25.80 | $29.63 | 31,800 | — | — |
| 2017-06-19 | $26.34 | $30.25 | 36,000 | — | — |
| 2017-06-16 | $26.34 | $30.25 | 93,300 | — | — |
| 2017-06-15 | $25.67 | $29.48 | 31,800 | — | — |
| 2017-06-14 | $25.80 | $29.63 | 40,100 | — | — |
| 2017-06-13 | $26.00 | $29.86 | 18,000 | — | — |
| 2017-06-12 | $25.84 | $29.68 | 31,800 | — | — |
| 2017-06-09 | $25.78 | $29.61 | 38,400 | — | — |
| 2017-06-08 | $25.45 | $29.23 | 32,000 | — | — |
| 2017-06-07 | $25.50 | $29.29 | 41,900 | — | — |
| 2017-06-06 | $25.38 | $29.15 | 37,100 | — | — |
| 2017-06-05 | $25.69 | $29.51 | 52,700 | — | — |
| 2017-06-02 | $25.39 | $29.16 | 41,700 | — | — |
| 2017-06-01 | $25.06 | $28.78 | 30,600 | — | — |
| 2017-05-31 | $24.70 | $28.37 | 36,700 | — | — |
| 2017-05-30 | $24.50 | $28.14 | 34,100 | — | — |
| 2017-05-26 | $24.86 | $28.55 | 20,700 | — | — |
| 2017-05-25 | $25.11 | $28.84 | 29,000 | — | — |
| 2017-05-24 | $25.25 | $29.00 | 44,300 | — | — |
| 2017-05-23 | $24.82 | $28.51 | 20,900 | — | — |
| 2017-05-22 | $25.25 | $29.00 | 72,300 | — | — |
| 2017-05-19 | $24.57 | $28.22 | 40,900 | — | — |
| 2017-05-18 | $24.82 | $28.51 | 38,200 | — | — |
| 2017-05-17 | $24.50 | $28.14 | 167,100 | — | — |
| 2017-05-16 | $24.61 | $27.82 | 51,400 | — | — |
| 2017-05-15 | $25.47 | $28.79 | 61,600 | — | — |
| 2017-05-12 | $25.30 | $28.60 | 56,400 | — | — |
| 2017-05-11 | $25.38 | $28.69 | 50,100 | — | — |
| 2017-05-10 | $25.69 | $29.04 | 62,900 | — | — |
| 2017-05-09 | $24.56 | $27.76 | 30,700 | — | — |
| 2017-05-08 | $24.96 | $28.21 | 48,800 | — | — |
| 2017-05-05 | $24.74 | $27.96 | 42,400 | — | — |
| 2017-05-04 | $24.43 | $27.61 | 42,200 | — | — |
| 2017-05-03 | $24.18 | $27.33 | 34,000 | — | — |
| 2017-05-02 | $24.66 | $27.87 | 31,900 | — | — |
| 2017-05-01 | $24.56 | $27.76 | 35,300 | — | — |
| 2017-04-28 | $24.72 | $27.94 | 33,800 | — | — |
| 2017-04-27 | $25.42 | $28.73 | 31,900 | — | — |
| 2017-04-26 | $25.20 | $28.48 | 78,500 | — | — |
| 2017-04-25 | $25.42 | $28.73 | 53,400 | — | — |
| 2017-04-24 | $24.98 | $28.24 | 59,900 | — | — |
| 2017-04-21 | $24.80 | $28.03 | 86,700 | — | — |
| 2017-04-20 | $24.80 | $28.03 | 39,100 | — | — |
| 2017-04-19 | $24.68 | $27.90 | 61,500 | — | — |
| 2017-04-18 | $24.64 | $27.85 | 54,100 | — | — |
| 2017-04-17 | $24.56 | $27.76 | 55,200 | — | — |
| 2017-04-13 | $24.50 | $27.69 | 44,500 | — | — |
| 2017-04-12 | $24.53 | $27.73 | 43,300 | — | — |
| 2017-04-11 | $24.69 | $27.91 | 35,200 | — | — |
| 2017-04-10 | $24.53 | $27.73 | 52,700 | — | — |
| 2017-04-07 | $24.74 | $27.96 | 44,400 | — | — |
| 2017-04-06 | $24.90 | $28.14 | 56,200 | — | — |
| 2017-04-05 | $24.42 | $27.60 | 75,200 | — | — |
| 2017-04-04 | $23.92 | $27.04 | 32,800 | — | — |
| 2017-04-03 | $24.06 | $27.20 | 35,500 | — | — |
| 2017-03-31 | $23.90 | $27.01 | 47,000 | — | — |
| 2017-03-30 | $23.19 | $26.21 | 25,700 | — | — |
| 2017-03-29 | $23.23 | $26.26 | 35,500 | — | — |
| 2017-03-28 | $23.21 | $26.23 | 40,800 | — | — |
| 2017-03-27 | $23.00 | $26.00 | 23,800 | — | — |
| 2017-03-24 | $22.98 | $25.97 | 27,200 | — | — |
| 2017-03-23 | $22.97 | $25.96 | 26,000 | — | — |
| 2017-03-22 | $22.75 | $25.71 | 62,000 | — | — |
| 2017-03-21 | $22.87 | $25.85 | 69,800 | — | — |
| 2017-03-20 | $22.97 | $25.96 | 28,200 | — | — |
| 2017-03-17 | $23.15 | $26.17 | 49,900 | — | — |
| 2017-03-16 | $22.88 | $25.86 | 25,500 | — | — |
| 2017-03-15 | $23.00 | $26.00 | 43,100 | — | — |
| 2017-03-14 | $22.31 | $25.22 | 45,900 | — | — |
| 2017-03-13 | $22.51 | $25.44 | 23,800 | — | — |
| 2017-03-10 | $22.60 | $25.55 | 51,700 | — | — |
| 2017-03-09 | $22.94 | $25.93 | 39,900 | — | — |
| 2017-03-08 | $22.83 | $25.81 | 39,100 | — | — |
| 2017-03-07 | $23.37 | $26.42 | 43,100 | — | — |
| 2017-03-06 | $23.54 | $26.61 | 29,400 | — | — |
| 2017-03-03 | $23.87 | $26.98 | 102,700 | — | — |
| 2017-03-02 | $23.76 | $26.86 | 54,400 | — | — |
| 2017-03-01 | $23.82 | $26.92 | 31,700 | — | — |
| 2017-02-28 | $23.79 | $26.89 | 91,100 | — | — |
| 2017-02-27 | $24.15 | $27.30 | 84,500 | — | — |
| 2017-02-24 | $23.48 | $26.54 | 77,100 | — | — |
| 2017-02-23 | $22.77 | $25.74 | 60,100 | — | — |
| 2017-02-22 | $22.72 | $25.68 | 56,900 | — | — |
| 2017-02-21 | $22.76 | $25.73 | 44,000 | — | — |
| 2017-02-17 | $22.79 | $25.76 | 78,000 | — | — |
| 2017-02-16 | $22.85 | $25.83 | 44,800 | — | — |
| 2017-02-15 | $22.72 | $25.68 | 51,300 | — | — |
| 2017-02-14 | $22.93 | $25.48 | 39,400 | — | — |
| 2017-02-13 | $22.99 | $25.55 | 60,300 | — | — |
| 2017-02-10 | $22.91 | $25.46 | 26,300 | — | — |
| 2017-02-09 | $22.66 | $25.18 | 29,400 | — | — |
| 2017-02-08 | $22.54 | $25.05 | 37,600 | — | — |
| 2017-02-07 | $22.50 | $25.00 | 28,400 | — | — |
| 2017-02-06 | $22.28 | $24.76 | 45,400 | — | — |
| 2017-02-03 | $22.70 | $25.22 | 35,000 | — | — |
| 2017-02-02 | $21.82 | $24.25 | 33,100 | — | — |
| 2017-02-01 | $21.42 | $23.80 | 36,900 | — | — |
| 2017-01-31 | $21.57 | $23.97 | 49,300 | — | — |
| 2017-01-30 | $21.74 | $24.16 | 40,400 | — | — |
| 2017-01-27 | $22.02 | $24.47 | 48,700 | — | — |
| 2017-01-26 | $21.54 | $23.94 | 221,600 | — | — |
| 2017-01-25 | $22.51 | $25.01 | 71,700 | — | — |
| 2017-01-24 | $22.78 | $25.31 | 33,600 | — | — |
| 2017-01-23 | $22.45 | $24.95 | 65,600 | — | — |
| 2017-01-20 | $22.81 | $25.35 | 31,500 | — | — |
| 2017-01-19 | $22.79 | $25.32 | 45,600 | — | — |
| 2017-01-18 | $22.82 | $25.36 | 24,900 | — | — |
| 2017-01-17 | $22.66 | $25.18 | 29,200 | — | — |
| 2017-01-13 | $22.67 | $25.19 | 33,800 | — | — |
| 2017-01-12 | $22.61 | $25.12 | 40,500 | — | — |
| 2017-01-11 | $22.92 | $25.47 | 28,300 | — | — |
| 2017-01-10 | $23.12 | $25.69 | 48,000 | — | — |
| 2017-01-09 | $23.11 | $25.68 | 89,800 | — | — |
| 2017-01-06 | $23.13 | $25.70 | 96,500 | — | — |
| 2017-01-05 | $23.20 | $25.78 | 56,800 | — | — |
| 2017-01-04 | $23.27 | $25.86 | 122,300 | — | — |
| 2017-01-03 | $23.19 | $25.77 | 123,400 | — | — |