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
- 2003-11-10 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 | $30.00 | $30.00 | 1,840 | — | — |
| 2017-12-28 | $29.20 | $29.20 | 185 | — | — |
| 2017-12-27 | $29.60 | $29.60 | 2,105 | — | — |
| 2017-12-26 | $29.20 | $29.20 | 1,520 | — | — |
| 2017-12-22 | $29.80 | $29.80 | 2,770 | — | — |
| 2017-12-21 | $29.60 | $29.60 | 5,350 | — | — |
| 2017-12-20 | $30.00 | $30.00 | 7,875 | — | — |
| 2017-12-19 | $29.00 | $29.00 | 2,735 | — | — |
| 2017-12-18 | $30.20 | $30.20 | 1,030 | — | — |
| 2017-12-15 | $29.80 | $29.80 | 970 | — | — |
| 2017-12-14 | $29.80 | $29.80 | 610 | — | — |
| 2017-12-13 | $30.20 | $30.20 | 640 | — | — |
| 2017-12-12 | $30.60 | $30.60 | 1,205 | — | — |
| 2017-12-11 | $30.60 | $30.60 | 1,720 | — | — |
| 2017-12-08 | $29.80 | $29.80 | 5,790 | — | — |
| 2017-12-07 | $30.40 | $30.40 | 1,780 | — | — |
| 2017-12-06 | $29.40 | $29.40 | 5,385 | — | — |
| 2017-12-05 | $30.20 | $30.20 | 1,865 | — | — |
| 2017-12-04 | $30.60 | $30.60 | 730 | — | — |
| 2017-12-01 | $31.00 | $31.00 | 2,105 | — | — |
| 2017-11-30 | $30.40 | $30.40 | 1,645 | — | — |
| 2017-11-29 | $29.40 | $29.40 | 2,660 | — | — |
| 2017-11-28 | $28.00 | $28.00 | 3,735 | — | — |
| 2017-11-27 | $27.80 | $27.80 | 4,010 | — | — |
| 2017-11-24 | $29.20 | $29.20 | 2,100 | — | — |
| 2017-11-22 | $29.80 | $29.80 | 905 | — | — |
| 2017-11-21 | $29.40 | $29.40 | 13,045 | — | — |
| 2017-11-20 | $28.60 | $28.60 | 2,620 | — | — |
| 2017-11-17 | $26.20 | $26.20 | 25,440 | — | — |
| 2017-11-16 | $27.60 | $27.60 | 1,500 | — | — |
| 2017-11-15 | $27.40 | $27.40 | 1,490 | — | — |
| 2017-11-14 | $27.00 | $27.00 | 925 | — | — |
| 2017-11-13 | $26.80 | $26.80 | 965 | — | — |
| 2017-11-10 | $26.60 | $26.60 | 1,975 | — | — |
| 2017-11-09 | $27.80 | $27.80 | 3,260 | — | — |
| 2017-11-08 | $26.60 | $26.60 | 760 | — | — |
| 2017-11-07 | $27.60 | $27.60 | 5,630 | — | — |
| 2017-11-06 | $27.60 | $27.60 | 820 | — | — |
| 2017-11-03 | $25.60 | $25.60 | 2,075 | — | — |
| 2017-11-02 | $27.60 | $27.60 | 3,755 | — | — |
| 2017-11-01 | $26.40 | $26.40 | 11,335 | — | — |
| 2017-10-31 | $24.40 | $24.40 | 1,760 | — | — |
| 2017-10-30 | $24.20 | $24.20 | 1,710 | — | — |
| 2017-10-27 | $25.00 | $25.00 | 19,660 | — | — |
| 2017-10-26 | $25.80 | $25.80 | 1,470 | — | — |
| 2017-10-25 | $24.60 | $24.60 | 9,785 | — | — |
| 2017-10-24 | $25.00 | $25.00 | 8,240 | — | — |
| 2017-10-23 | $26.60 | $26.60 | 1,140 | — | — |
| 2017-10-20 | $26.80 | $26.80 | 2,145 | — | — |
| 2017-10-19 | $28.20 | $28.20 | 9,265 | — | — |
| 2017-10-18 | $24.40 | $24.40 | 13,270 | — | — |
| 2017-10-17 | $26.00 | $26.00 | 2,705 | — | — |
| 2017-10-16 | $27.00 | $27.00 | 3,115 | — | — |
| 2017-10-13 | $27.20 | $27.20 | 17,350 | — | — |
| 2017-10-12 | $27.40 | $27.40 | 6,125 | — | — |
| 2017-10-11 | $27.20 | $27.20 | 24,805 | — | — |
| 2017-10-10 | $32.80 | $32.80 | 52,830 | — | — |
| 2017-10-09 | $29.00 | $29.00 | 455 | — | — |
| 2017-10-06 | $29.00 | $29.00 | 640 | — | — |
| 2017-10-05 | $29.00 | $29.00 | 1,110 | — | — |
| 2017-10-04 | $29.20 | $29.20 | 2,075 | — | — |
| 2017-10-03 | $29.60 | $29.60 | 2,185 | — | — |
| 2017-10-02 | $29.80 | $29.80 | 1,650 | — | — |
| 2017-09-29 | $29.00 | $29.00 | 635 | — | — |
| 2017-09-28 | $29.40 | $29.40 | 110 | — | — |
| 2017-09-27 | $30.00 | $30.00 | 195 | — | — |
| 2017-09-26 | $29.80 | $29.80 | 1,695 | — | — |
| 2017-09-25 | $29.40 | $29.40 | 175 | — | — |
| 2017-09-22 | $30.00 | $30.00 | 725 | — | — |
| 2017-09-21 | $30.00 | $30.00 | 285 | — | — |
| 2017-09-20 | $29.80 | $29.80 | 635 | — | — |
| 2017-09-19 | $29.80 | $29.80 | 400 | — | — |
| 2017-09-18 | $29.40 | $29.40 | 2,305 | — | — |
| 2017-09-15 | $29.60 | $29.60 | 525 | — | — |
| 2017-09-14 | $29.60 | $29.60 | 400 | — | — |
| 2017-09-13 | $29.60 | $29.60 | 695 | — | — |
| 2017-09-12 | $30.00 | $30.00 | 770 | — | — |
| 2017-09-11 | $30.00 | $30.00 | 1,945 | — | — |
| 2017-09-08 | $29.60 | $29.60 | 2,860 | — | — |
| 2017-09-07 | $29.80 | $29.80 | 640 | — | — |
| 2017-09-06 | $30.60 | $30.60 | 1,195 | — | — |
| 2017-09-05 | $30.00 | $30.00 | 610 | — | — |
| 2017-09-01 | $30.20 | $30.20 | 720 | — | — |
| 2017-08-31 | $30.20 | $30.20 | 1,625 | — | — |
| 2017-08-30 | $30.80 | $30.80 | 1,335 | — | — |
| 2017-08-29 | $30.80 | $30.80 | 2,420 | — | — |
| 2017-08-28 | $30.60 | $30.60 | 2,190 | — | — |
| 2017-08-25 | $30.80 | $30.80 | 3,970 | — | — |
| 2017-08-24 | $30.40 | $30.40 | 1,640 | — | — |
| 2017-08-23 | $29.20 | $29.20 | 2,720 | — | — |
| 2017-08-22 | $29.60 | $29.60 | 225 | — | — |
| 2017-08-21 | $29.00 | $29.00 | 945 | — | — |
| 2017-08-18 | $29.00 | $29.00 | 1,355 | — | — |
| 2017-08-17 | $29.40 | $29.40 | 755 | — | — |
| 2017-08-16 | $29.20 | $29.20 | 1,595 | — | — |
| 2017-08-15 | $28.20 | $28.20 | 2,600 | — | — |
| 2017-08-14 | $30.40 | $30.40 | 3,160 | — | — |
| 2017-08-11 | $30.00 | $30.00 | 2,385 | — | — |
| 2017-08-10 | $30.00 | $30.00 | 2,185 | — | — |
| 2017-08-09 | $29.40 | $29.40 | 3,090 | — | — |
| 2017-08-08 | $29.00 | $29.00 | 775 | — | — |
| 2017-08-07 | $29.80 | $29.80 | 905 | — | — |
| 2017-08-04 | $29.40 | $29.40 | 1,885 | — | — |
| 2017-08-03 | $29.80 | $29.80 | 540 | — | — |
| 2017-08-02 | $29.20 | $29.20 | 1,750 | — | — |
| 2017-08-01 | $29.80 | $29.80 | 2,115 | — | — |
| 2017-07-31 | $29.80 | $29.80 | 3,270 | — | — |
| 2017-07-28 | $30.20 | $30.20 | 1,365 | — | — |
| 2017-07-27 | $30.00 | $30.00 | 2,410 | — | — |
| 2017-07-26 | $30.20 | $30.20 | 19,745 | — | — |
| 2017-07-25 | $30.60 | $30.60 | 5,735 | — | — |
| 2017-07-24 | $29.80 | $29.80 | 1,980 | — | — |
| 2017-07-21 | $30.80 | $30.80 | 6,415 | — | — |
| 2017-07-20 | $30.80 | $30.80 | 2,845 | — | — |
| 2017-07-19 | $31.40 | $31.40 | 5,755 | — | — |
| 2017-07-18 | $30.80 | $30.80 | 5,185 | — | — |
| 2017-07-17 | $32.60 | $32.60 | 5,080 | — | — |
| 2017-07-14 | $31.80 | $31.80 | 20,990 | — | — |
| 2017-07-13 | $32.40 | $32.40 | 2,185 | — | — |
| 2017-07-12 | $32.60 | $32.60 | 10,455 | — | — |
| 2017-07-11 | $31.20 | $31.20 | 2,285 | — | — |
| 2017-07-10 | $32.80 | $32.80 | 4,570 | — | — |
| 2017-07-07 | $33.60 | $33.60 | 3,750 | — | — |
| 2017-07-06 | $34.20 | $34.20 | 3,845 | — | — |
| 2017-07-05 | $34.60 | $34.60 | 2,415 | — | — |
| 2017-07-03 | $35.00 | $35.00 | 3,275 | — | — |
| 2017-06-30 | $34.80 | $34.80 | 19,720 | — | — |
| 2017-06-29 | $41.60 | $41.60 | 14,295 | — | — |
| 2017-06-28 | $45.20 | $45.20 | 4,960 | — | — |
| 2017-06-27 | $43.20 | $43.20 | 710 | — | — |
| 2017-06-26 | $41.60 | $41.60 | 2,675 | — | — |
| 2017-06-23 | $41.60 | $41.60 | 2,585 | — | — |
| 2017-06-22 | $39.00 | $39.00 | 1,365 | — | — |
| 2017-06-21 | $40.60 | $40.60 | 7,210 | — | — |
| 2017-06-20 | $35.40 | $35.40 | 1,685 | — | — |
| 2017-06-19 | $37.20 | $37.20 | 965 | — | — |
| 2017-06-16 | $36.60 | $36.60 | 3,310 | — | — |
| 2017-06-15 | $36.20 | $36.20 | 880 | — | — |
| 2017-06-14 | $36.20 | $36.20 | 6,330 | — | — |
| 2017-06-13 | $36.40 | $36.40 | 1,190 | — | — |
| 2017-06-12 | $35.20 | $35.20 | 2,360 | — | — |
| 2017-06-09 | $33.20 | $33.20 | 4,390 | — | — |
| 2017-06-08 | $34.00 | $34.00 | 635 | — | — |
| 2017-06-07 | $34.00 | $34.00 | 2,515 | — | — |
| 2017-06-06 | $34.00 | $34.00 | 760 | — | — |
| 2017-06-05 | $33.60 | $33.60 | 690 | — | — |
| 2017-06-02 | $33.60 | $33.60 | 1,470 | — | — |
| 2017-06-01 | $33.80 | $33.80 | 1,555 | — | — |
| 2017-05-31 | $34.40 | $34.40 | 1,665 | — | — |
| 2017-05-30 | $33.80 | $33.80 | 1,210 | — | — |
| 2017-05-26 | $35.20 | $35.20 | 820 | — | — |
| 2017-05-25 | $34.00 | $34.00 | 1,520 | — | — |
| 2017-05-24 | $33.80 | $33.80 | 1,610 | — | — |
| 2017-05-23 | $34.20 | $34.20 | 990 | — | — |
| 2017-05-22 | $34.20 | $34.20 | 1,080 | — | — |
| 2017-05-19 | $33.60 | $33.60 | 855 | — | — |
| 2017-05-18 | $32.80 | $32.80 | 1,955 | — | — |
| 2017-05-17 | $32.20 | $32.20 | 2,630 | — | — |
| 2017-05-16 | $32.20 | $32.20 | 1,615 | — | — |
| 2017-05-15 | $32.20 | $32.20 | 1,320 | — | — |
| 2017-05-12 | $30.60 | $30.60 | 2,385 | — | — |
| 2017-05-11 | $31.00 | $31.00 | 8,605 | — | — |
| 2017-05-10 | $32.20 | $32.20 | 4,895 | — | — |
| 2017-05-09 | $33.40 | $33.40 | 4,380 | — | — |
| 2017-05-08 | $34.00 | $34.00 | 2,510 | — | — |
| 2017-05-05 | $34.20 | $34.20 | 4,630 | — | — |
| 2017-05-04 | $36.20 | $36.20 | 655 | — | — |
| 2017-05-03 | $36.20 | $36.20 | 6,440 | — | — |
| 2017-05-02 | $38.00 | $38.00 | 10,250 | — | — |
| 2017-05-01 | $34.40 | $34.40 | 20,510 | — | — |
| 2017-04-28 | $33.40 | $33.40 | 9,810 | — | — |
| 2017-04-27 | $30.60 | $30.60 | 3,645 | — | — |
| 2017-04-26 | $31.60 | $31.60 | 9,200 | — | — |
| 2017-04-25 | $30.80 | $30.80 | 3,230 | — | — |
| 2017-04-24 | $30.60 | $30.60 | 3,800 | — | — |
| 2017-04-21 | $29.40 | $29.40 | 2,630 | — | — |
| 2017-04-20 | $29.80 | $29.80 | 4,800 | — | — |
| 2017-04-19 | $30.20 | $30.20 | 4,490 | — | — |
| 2017-04-18 | $28.20 | $28.20 | 3,905 | — | — |
| 2017-04-17 | $27.80 | $27.80 | 6,310 | — | — |
| 2017-04-13 | $28.20 | $28.20 | 9,820 | — | — |
| 2017-04-12 | $29.40 | $29.40 | 48,725 | — | — |
| 2017-04-11 | $27.60 | $27.60 | 9,500 | — | — |
| 2017-04-10 | $28.20 | $28.20 | 3,505 | — | — |
| 2017-04-07 | $28.00 | $28.00 | 7,575 | — | — |
| 2017-04-06 | $28.00 | $28.00 | 26,555 | — | — |
| 2017-04-05 | $28.80 | $28.80 | 3,070 | — | — |
| 2017-04-04 | $28.80 | $28.80 | 4,260 | — | — |
| 2017-04-03 | $29.80 | $29.80 | 10,260 | — | — |
| 2017-03-31 | $31.00 | $31.00 | 73,365 | — | — |
| 2017-03-30 | $27.20 | $27.20 | 1,460 | — | — |
| 2017-03-29 | $27.40 | $27.40 | 2,900 | — | — |
| 2017-03-28 | $26.40 | $26.40 | 1,550 | — | — |
| 2017-03-27 | $27.20 | $27.20 | 5,340 | — | — |
| 2017-03-24 | $27.00 | $27.00 | 3,560 | — | — |
| 2017-03-23 | $28.20 | $28.20 | 3,930 | — | — |
| 2017-03-22 | $26.80 | $26.80 | 1,875 | — | — |
| 2017-03-21 | $26.80 | $26.80 | 875 | — | — |
| 2017-03-20 | $26.60 | $26.60 | 5,785 | — | — |
| 2017-03-17 | $27.20 | $27.20 | 2,245 | — | — |
| 2017-03-16 | $27.80 | $27.80 | 3,035 | — | — |
| 2017-03-15 | $27.20 | $27.20 | 3,285 | — | — |
| 2017-03-14 | $28.20 | $28.20 | 645 | — | — |
| 2017-03-13 | $28.20 | $28.20 | 2,515 | — | — |
| 2017-03-10 | $27.80 | $27.80 | 3,440 | — | — |
| 2017-03-09 | $28.40 | $28.40 | 1,760 | — | — |
| 2017-03-08 | $29.00 | $29.00 | 620 | — | — |
| 2017-03-07 | $28.40 | $28.40 | 8,810 | — | — |
| 2017-03-06 | $29.40 | $29.40 | 5,285 | — | — |
| 2017-03-03 | $29.40 | $29.40 | 6,845 | — | — |
| 2017-03-02 | $30.60 | $30.60 | 9,115 | — | — |
| 2017-03-01 | $31.20 | $31.20 | 28,015 | — | — |
| 2017-02-28 | $30.20 | $30.20 | 6,790 | — | — |
| 2017-02-27 | $31.60 | $31.60 | 7,055 | — | — |
| 2017-02-24 | $29.80 | $29.80 | 7,760 | — | — |
| 2017-02-23 | $29.00 | $29.00 | 8,170 | — | — |
| 2017-02-22 | $28.40 | $28.40 | 12,590 | — | — |
| 2017-02-21 | $31.00 | $31.00 | 5,850 | — | — |
| 2017-02-17 | $32.00 | $32.00 | 10,880 | — | — |
| 2017-02-16 | $30.00 | $30.00 | 33,915 | — | — |
| 2017-02-15 | $33.80 | $33.80 | 423,805 | — | — |
| 2017-02-14 | $26.80 | $26.80 | 14,275 | — | — |
| 2017-02-13 | $25.00 | $25.00 | 6,195 | — | — |
| 2017-02-10 | $25.60 | $25.60 | 4,060 | — | — |
| 2017-02-09 | $25.80 | $25.80 | 1,880 | — | — |
| 2017-02-08 | $25.80 | $25.80 | 3,505 | — | — |
| 2017-02-07 | $25.60 | $25.60 | 4,290 | — | — |
| 2017-02-06 | $26.00 | $26.00 | 1,000 | — | — |
| 2017-02-03 | $26.40 | $26.40 | 6,965 | — | — |
| 2017-02-02 | $26.20 | $26.20 | 590 | — | — |
| 2017-02-01 | $26.40 | $26.40 | 1,495 | — | — |
| 2017-01-31 | $25.60 | $25.60 | 1,200 | — | — |
| 2017-01-30 | $26.20 | $26.20 | 705 | — | — |
| 2017-01-27 | $26.20 | $26.20 | 430 | — | — |
| 2017-01-26 | $26.00 | $26.00 | 1,755 | — | — |
| 2017-01-25 | $26.00 | $26.00 | 800 | — | — |
| 2017-01-24 | $26.60 | $26.60 | 580 | — | — |
| 2017-01-23 | $26.00 | $26.00 | 3,930 | — | — |
| 2017-01-20 | $26.20 | $26.20 | 6,300 | — | — |
| 2017-01-19 | $25.40 | $25.40 | 6,690 | — | — |
| 2017-01-18 | $26.00 | $26.00 | 24,655 | — | — |
| 2017-01-17 | $30.60 | $30.60 | 89,705 | — | — |
| 2017-01-13 | $25.40 | $25.40 | 3,290 | — | — |
| 2017-01-12 | $27.80 | $27.80 | 12,705 | — | — |
| 2017-01-11 | $31.40 | $31.40 | 30,135 | — | — |
| 2017-01-10 | $27.00 | $27.00 | 3,710 | — | — |
| 2017-01-09 | $25.80 | $25.80 | 4,460 | — | — |
| 2017-01-06 | $25.20 | $25.20 | 2,100 | — | — |
| 2017-01-05 | $26.00 | $26.00 | 890 | — | — |
| 2017-01-04 | $27.60 | $27.60 | 1,370 | — | — |
| 2017-01-03 | $27.80 | $27.80 | 860 | — | — |