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
- 2015-03-24 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 | $29.15 | $29.15 | 196,200 | — | — |
| 2017-12-28 | $28.38 | $28.38 | 143,500 | — | — |
| 2017-12-27 | $28.63 | $28.63 | 156,000 | — | — |
| 2017-12-26 | $28.50 | $28.50 | 134,600 | — | — |
| 2017-12-22 | $28.82 | $28.82 | 295,700 | — | — |
| 2017-12-21 | $27.53 | $27.53 | 155,100 | — | — |
| 2017-12-20 | $27.68 | $27.68 | 73,500 | — | — |
| 2017-12-19 | $28.00 | $28.00 | 173,400 | — | — |
| 2017-12-18 | $28.03 | $28.03 | 194,500 | — | — |
| 2017-12-15 | $27.42 | $27.42 | 409,900 | — | — |
| 2017-12-14 | $27.74 | $27.74 | 603,300 | — | — |
| 2017-12-13 | $26.80 | $26.80 | 726,100 | — | — |
| 2017-12-12 | $24.02 | $24.02 | 174,800 | — | — |
| 2017-12-11 | $25.13 | $25.13 | 154,400 | — | — |
| 2017-12-08 | $24.91 | $24.91 | 128,800 | — | — |
| 2017-12-07 | $24.74 | $24.74 | 80,700 | — | — |
| 2017-12-06 | $24.03 | $24.03 | 159,600 | — | — |
| 2017-12-05 | $24.18 | $24.18 | 83,400 | — | — |
| 2017-12-04 | $23.70 | $23.70 | 154,400 | — | — |
| 2017-12-01 | $24.57 | $24.57 | 206,700 | — | — |
| 2017-11-30 | $24.93 | $24.93 | 242,200 | — | — |
| 2017-11-29 | $23.83 | $23.83 | 164,500 | — | — |
| 2017-11-28 | $24.82 | $24.82 | 216,200 | — | — |
| 2017-11-27 | $24.77 | $24.77 | 246,200 | — | — |
| 2017-11-24 | $24.22 | $24.22 | 140,300 | — | — |
| 2017-11-22 | $24.30 | $24.30 | 132,600 | — | — |
| 2017-11-21 | $24.09 | $24.09 | 152,300 | — | — |
| 2017-11-20 | $24.29 | $24.29 | 230,000 | — | — |
| 2017-11-17 | $23.74 | $23.74 | 121,200 | — | — |
| 2017-11-16 | $24.01 | $24.01 | 176,600 | — | — |
| 2017-11-15 | $23.33 | $23.33 | 278,500 | — | — |
| 2017-11-14 | $23.46 | $23.46 | 242,000 | — | — |
| 2017-11-13 | $24.01 | $24.01 | 297,200 | — | — |
| 2017-11-10 | $25.06 | $25.06 | 250,800 | — | — |
| 2017-11-09 | $25.64 | $25.64 | 155,800 | — | — |
| 2017-11-08 | $25.67 | $25.67 | 204,900 | — | — |
| 2017-11-07 | $26.74 | $26.74 | 389,800 | — | — |
| 2017-11-06 | $26.27 | $26.27 | 191,600 | — | — |
| 2017-11-03 | $26.65 | $26.65 | 394,100 | — | — |
| 2017-11-02 | $25.47 | $25.47 | 661,800 | — | — |
| 2017-11-01 | $29.18 | $29.18 | 508,600 | — | — |
| 2017-10-31 | $35.01 | $35.01 | 213,100 | — | — |
| 2017-10-30 | $34.01 | $34.01 | 219,600 | — | — |
| 2017-10-27 | $33.25 | $33.25 | 180,200 | — | — |
| 2017-10-26 | $32.08 | $32.08 | 222,600 | — | — |
| 2017-10-25 | $32.50 | $32.50 | 447,200 | — | — |
| 2017-10-24 | $31.94 | $31.94 | 354,600 | — | — |
| 2017-10-23 | $30.97 | $30.97 | 335,600 | — | — |
| 2017-10-20 | $30.39 | $30.39 | 574,900 | — | — |
| 2017-10-19 | $27.79 | $27.79 | 109,000 | — | — |
| 2017-10-18 | $27.51 | $27.51 | 70,800 | — | — |
| 2017-10-17 | $28.10 | $28.10 | 58,600 | — | — |
| 2017-10-16 | $28.04 | $28.04 | 54,200 | — | — |
| 2017-10-13 | $28.23 | $28.23 | 56,200 | — | — |
| 2017-10-12 | $28.69 | $28.69 | 76,900 | — | — |
| 2017-10-11 | $29.54 | $29.54 | 137,000 | — | — |
| 2017-10-10 | $28.84 | $28.84 | 115,900 | — | — |
| 2017-10-09 | $28.40 | $28.40 | 109,400 | — | — |
| 2017-10-06 | $28.59 | $28.59 | 57,200 | — | — |
| 2017-10-05 | $28.87 | $28.87 | 83,300 | — | — |
| 2017-10-04 | $29.12 | $29.12 | 88,700 | — | — |
| 2017-10-03 | $28.64 | $28.64 | 52,700 | — | — |
| 2017-10-02 | $28.98 | $28.98 | 105,400 | — | — |
| 2017-09-29 | $28.45 | $28.45 | 158,200 | — | — |
| 2017-09-28 | $27.47 | $27.47 | 71,200 | — | — |
| 2017-09-27 | $27.39 | $27.39 | 99,500 | — | — |
| 2017-09-26 | $27.10 | $27.10 | 63,200 | — | — |
| 2017-09-25 | $27.70 | $27.70 | 78,700 | — | — |
| 2017-09-22 | $27.81 | $27.81 | 63,200 | — | — |
| 2017-09-21 | $27.95 | $27.95 | 63,700 | — | — |
| 2017-09-20 | $27.92 | $27.92 | 85,500 | — | — |
| 2017-09-19 | $27.89 | $27.89 | 121,100 | — | — |
| 2017-09-18 | $28.38 | $28.38 | 185,700 | — | — |
| 2017-09-15 | $28.88 | $28.88 | 219,200 | — | — |
| 2017-09-14 | $28.41 | $28.41 | 206,300 | — | — |
| 2017-09-13 | $27.31 | $27.31 | 114,100 | — | — |
| 2017-09-12 | $27.03 | $27.03 | 192,000 | — | — |
| 2017-09-11 | $27.36 | $27.36 | 275,900 | — | — |
| 2017-09-08 | $27.07 | $27.07 | 409,300 | — | — |
| 2017-09-07 | $25.51 | $25.51 | 416,500 | — | — |
| 2017-09-06 | $24.96 | $24.96 | 615,600 | — | — |
| 2017-09-05 | $25.66 | $25.66 | 3,715,400 | — | — |
| 2017-09-01 | $32.18 | $32.18 | 608,300 | — | — |
| 2017-08-31 | $28.76 | $28.76 | 327,100 | — | — |
| 2017-08-30 | $28.24 | $28.24 | 225,100 | — | — |
| 2017-08-29 | $28.69 | $28.69 | 352,500 | — | — |
| 2017-08-28 | $29.48 | $29.48 | 535,800 | — | — |
| 2017-08-25 | $25.19 | $25.19 | 79,500 | — | — |
| 2017-08-24 | $24.76 | $24.76 | 60,700 | — | — |
| 2017-08-23 | $24.25 | $24.25 | 51,300 | — | — |
| 2017-08-22 | $24.23 | $24.23 | 97,500 | — | — |
| 2017-08-21 | $23.20 | $23.20 | 74,900 | — | — |
| 2017-08-18 | $22.02 | $22.02 | 68,300 | — | — |
| 2017-08-17 | $21.82 | $21.82 | 41,500 | — | — |
| 2017-08-16 | $22.32 | $22.32 | 33,500 | — | — |
| 2017-08-15 | $22.45 | $22.45 | 66,700 | — | — |
| 2017-08-14 | $22.25 | $22.25 | 74,600 | — | — |
| 2017-08-11 | $21.95 | $21.95 | 49,200 | — | — |
| 2017-08-10 | $21.65 | $21.65 | 61,300 | — | — |
| 2017-08-09 | $22.36 | $22.36 | 68,200 | — | — |
| 2017-08-08 | $22.85 | $22.85 | 78,000 | — | — |
| 2017-08-07 | $23.21 | $23.21 | 53,400 | — | — |
| 2017-08-04 | $23.26 | $23.26 | 30,200 | — | — |
| 2017-08-03 | $23.11 | $23.11 | 95,600 | — | — |
| 2017-08-02 | $23.04 | $23.04 | 100,800 | — | — |
| 2017-08-01 | $23.66 | $23.66 | 85,900 | — | — |
| 2017-07-31 | $24.21 | $24.21 | 103,000 | — | — |
| 2017-07-28 | $25.18 | $25.18 | 54,700 | — | — |
| 2017-07-27 | $25.21 | $25.21 | 165,600 | — | — |
| 2017-07-26 | $25.96 | $25.96 | 105,100 | — | — |
| 2017-07-25 | $26.36 | $26.36 | 86,200 | — | — |
| 2017-07-24 | $26.62 | $26.62 | 86,300 | — | — |
| 2017-07-21 | $26.83 | $26.83 | 137,300 | — | — |
| 2017-07-20 | $26.79 | $26.79 | 234,000 | — | — |
| 2017-07-19 | $27.46 | $27.46 | 140,600 | — | — |
| 2017-07-18 | $28.39 | $28.39 | 185,600 | — | — |
| 2017-07-17 | $27.95 | $27.95 | 260,700 | — | — |
| 2017-07-14 | $28.01 | $28.01 | 333,100 | — | — |
| 2017-07-13 | $25.71 | $25.71 | 128,600 | — | — |
| 2017-07-12 | $25.45 | $25.45 | 44,200 | — | — |
| 2017-07-11 | $25.65 | $25.65 | 50,400 | — | — |
| 2017-07-10 | $26.08 | $26.08 | 148,600 | — | — |
| 2017-07-07 | $25.44 | $25.44 | 39,200 | — | — |
| 2017-07-06 | $25.53 | $25.53 | 75,400 | — | — |
| 2017-07-05 | $25.50 | $25.50 | 56,500 | — | — |
| 2017-07-03 | $25.76 | $25.76 | 27,600 | — | — |
| 2017-06-30 | $25.82 | $25.82 | 108,400 | — | — |
| 2017-06-29 | $25.25 | $25.25 | 103,600 | — | — |
| 2017-06-28 | $25.36 | $25.36 | 101,300 | — | — |
| 2017-06-27 | $24.34 | $24.34 | 88,600 | — | — |
| 2017-06-26 | $25.03 | $25.03 | 109,500 | — | — |
| 2017-06-23 | $24.72 | $24.72 | 113,700 | — | — |
| 2017-06-22 | $23.15 | $23.15 | 98,500 | — | — |
| 2017-06-21 | $22.90 | $22.90 | 99,400 | — | — |
| 2017-06-20 | $22.52 | $22.52 | 68,400 | — | — |
| 2017-06-19 | $23.11 | $23.11 | 142,700 | — | — |
| 2017-06-16 | $23.11 | $23.11 | 122,500 | — | — |
| 2017-06-15 | $22.27 | $22.27 | 121,700 | — | — |
| 2017-06-14 | $22.57 | $22.57 | 105,700 | — | — |
| 2017-06-13 | $23.20 | $23.20 | 76,000 | — | — |
| 2017-06-12 | $23.14 | $23.14 | 88,300 | — | — |
| 2017-06-09 | $23.82 | $23.82 | 37,300 | — | — |
| 2017-06-08 | $23.92 | $23.92 | 39,900 | — | — |
| 2017-06-07 | $24.06 | $24.06 | 82,100 | — | — |
| 2017-06-06 | $24.63 | $24.63 | 71,900 | — | — |
| 2017-06-05 | $24.60 | $24.60 | 68,100 | — | — |
| 2017-06-02 | $24.64 | $24.64 | 41,900 | — | — |
| 2017-06-01 | $24.31 | $24.31 | 36,200 | — | — |
| 2017-05-31 | $23.81 | $23.81 | 58,300 | — | — |
| 2017-05-30 | $24.02 | $24.02 | 74,100 | — | — |
| 2017-05-26 | $24.01 | $24.01 | 67,000 | — | — |
| 2017-05-25 | $24.24 | $24.24 | 17,100 | — | — |
| 2017-05-24 | $24.37 | $24.37 | 30,200 | — | — |
| 2017-05-23 | $24.40 | $24.40 | 46,700 | — | — |
| 2017-05-22 | $24.25 | $24.25 | 44,700 | — | — |
| 2017-05-19 | $24.25 | $24.25 | 52,100 | — | — |
| 2017-05-18 | $24.08 | $24.08 | 89,400 | — | — |
| 2017-05-17 | $23.76 | $23.76 | 92,200 | — | — |
| 2017-05-16 | $24.79 | $24.79 | 72,200 | — | — |
| 2017-05-15 | $25.19 | $25.19 | 198,000 | — | — |
| 2017-05-12 | $24.35 | $24.35 | 39,500 | — | — |
| 2017-05-11 | $23.84 | $23.84 | 60,700 | — | — |
| 2017-05-10 | $24.06 | $24.06 | 76,700 | — | — |
| 2017-05-09 | $23.79 | $23.79 | 79,600 | — | — |
| 2017-05-08 | $23.78 | $23.78 | 158,100 | — | — |
| 2017-05-05 | $24.88 | $24.88 | 126,300 | — | — |
| 2017-05-04 | $25.92 | $25.92 | 238,500 | — | — |
| 2017-05-03 | $24.55 | $24.55 | 98,100 | — | — |
| 2017-05-02 | $24.50 | $24.50 | 59,500 | — | — |
| 2017-05-01 | $24.51 | $24.51 | 66,100 | — | — |
| 2017-04-28 | $24.11 | $24.11 | 37,000 | — | — |
| 2017-04-27 | $24.17 | $24.17 | 84,700 | — | — |
| 2017-04-26 | $23.83 | $23.83 | 88,500 | — | — |
| 2017-04-25 | $23.57 | $23.57 | 230,700 | — | — |
| 2017-04-24 | $23.31 | $23.31 | 75,000 | — | — |
| 2017-04-21 | $22.65 | $22.65 | 38,000 | — | — |
| 2017-04-20 | $23.00 | $23.00 | 71,800 | — | — |
| 2017-04-19 | $22.13 | $22.13 | 48,200 | — | — |
| 2017-04-18 | $21.96 | $21.96 | 97,300 | — | — |
| 2017-04-17 | $22.98 | $22.98 | 26,900 | — | — |
| 2017-04-13 | $22.63 | $22.63 | 27,700 | — | — |
| 2017-04-12 | $22.58 | $22.58 | 42,000 | — | — |
| 2017-04-11 | $22.59 | $22.59 | 181,300 | — | — |
| 2017-04-10 | $23.49 | $23.49 | 31,100 | — | — |
| 2017-04-07 | $23.38 | $23.38 | 74,600 | — | — |
| 2017-04-06 | $23.67 | $23.67 | 93,100 | — | — |
| 2017-04-05 | $23.83 | $23.83 | 151,800 | — | — |
| 2017-04-04 | $24.30 | $24.30 | 132,600 | — | — |
| 2017-04-03 | $23.86 | $23.86 | 114,500 | — | — |
| 2017-03-31 | $24.00 | $24.00 | 56,600 | — | — |
| 2017-03-30 | $24.03 | $24.03 | 85,900 | — | — |
| 2017-03-29 | $23.94 | $23.94 | 100,700 | — | — |
| 2017-03-28 | $23.98 | $23.98 | 90,000 | — | — |
| 2017-03-27 | $23.90 | $23.90 | 124,700 | — | — |
| 2017-03-24 | $22.99 | $22.99 | 90,200 | — | — |
| 2017-03-23 | $22.96 | $22.96 | 127,600 | — | — |
| 2017-03-22 | $23.27 | $23.27 | 106,700 | — | — |
| 2017-03-21 | $23.31 | $23.31 | 224,600 | — | — |
| 2017-03-20 | $24.37 | $24.37 | 99,900 | — | — |
| 2017-03-17 | $23.91 | $23.91 | 129,800 | — | — |
| 2017-03-16 | $23.73 | $23.73 | 86,900 | — | — |
| 2017-03-15 | $23.62 | $23.62 | 124,100 | — | — |
| 2017-03-14 | $23.05 | $23.05 | 108,100 | — | — |
| 2017-03-13 | $23.01 | $23.01 | 107,300 | — | — |
| 2017-03-10 | $22.90 | $22.90 | 154,500 | — | — |
| 2017-03-09 | $23.09 | $23.09 | 220,900 | — | — |
| 2017-03-08 | $22.65 | $22.65 | 252,500 | — | — |
| 2017-03-07 | $21.43 | $21.43 | 154,500 | — | — |
| 2017-03-06 | $22.26 | $22.26 | 153,000 | — | — |
| 2017-03-03 | $22.34 | $22.34 | 116,800 | — | — |
| 2017-03-02 | $21.67 | $21.67 | 251,100 | — | — |
| 2017-03-01 | $22.89 | $22.89 | 160,700 | — | — |
| 2017-02-28 | $22.31 | $22.31 | 214,500 | — | — |
| 2017-02-27 | $21.38 | $21.38 | 162,800 | — | — |
| 2017-02-24 | $20.04 | $20.04 | 137,000 | — | — |
| 2017-02-23 | $20.78 | $20.78 | 182,900 | — | — |
| 2017-02-22 | $21.98 | $21.98 | 114,900 | — | — |
| 2017-02-21 | $22.53 | $22.53 | 166,300 | — | — |
| 2017-02-17 | $22.40 | $22.40 | 131,400 | — | — |
| 2017-02-16 | $22.50 | $22.50 | 117,000 | — | — |
| 2017-02-15 | $22.22 | $22.22 | 169,100 | — | — |
| 2017-02-14 | $22.56 | $22.56 | 179,400 | — | — |
| 2017-02-13 | $23.38 | $23.38 | 251,900 | — | — |
| 2017-02-10 | $22.40 | $22.40 | 235,900 | — | — |
| 2017-02-09 | $21.54 | $21.54 | 137,700 | — | — |
| 2017-02-08 | $20.68 | $20.68 | 161,700 | — | — |
| 2017-02-07 | $20.41 | $20.41 | 259,400 | — | — |
| 2017-02-06 | $20.01 | $20.01 | 194,300 | — | — |
| 2017-02-03 | $20.00 | $20.00 | 401,900 | — | — |
| 2017-02-02 | $18.33 | $18.33 | 43,300 | — | — |
| 2017-02-01 | $18.50 | $18.50 | 57,200 | — | — |
| 2017-01-31 | $18.24 | $18.24 | 99,400 | — | — |
| 2017-01-30 | $17.55 | $17.55 | 100,900 | — | — |
| 2017-01-27 | $18.38 | $18.38 | 56,700 | — | — |
| 2017-01-26 | $17.92 | $17.92 | 132,200 | — | — |
| 2017-01-25 | $18.42 | $18.42 | 148,200 | — | — |
| 2017-01-24 | $17.65 | $17.65 | 87,400 | — | — |
| 2017-01-23 | $18.09 | $18.09 | 160,100 | — | — |
| 2017-01-20 | $17.52 | $17.52 | 55,600 | — | — |
| 2017-01-19 | $17.61 | $17.61 | 74,700 | — | — |
| 2017-01-18 | $17.86 | $17.86 | 85,500 | — | — |
| 2017-01-17 | $17.85 | $17.85 | 93,700 | — | — |
| 2017-01-13 | $18.31 | $18.31 | 35,900 | — | — |
| 2017-01-12 | $18.19 | $18.19 | 68,900 | — | — |
| 2017-01-11 | $18.63 | $18.63 | 100,400 | — | — |
| 2017-01-10 | $18.58 | $18.58 | 128,000 | — | — |
| 2017-01-09 | $18.95 | $18.95 | 63,700 | — | — |
| 2017-01-06 | $18.76 | $18.76 | 136,000 | — | — |
| 2017-01-05 | $19.71 | $19.71 | 131,800 | — | — |
| 2017-01-04 | $18.90 | $18.90 | 113,800 | — | — |
| 2017-01-03 | $18.12 | $18.12 | 164,800 | — | — |