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
- 2006-11-27 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 | $28.80 | $28.80 | 3,093 | — | — |
| 2017-12-28 | $27.00 | $27.00 | 2,819 | — | — |
| 2017-12-27 | $25.20 | $25.20 | 1,883 | — | — |
| 2017-12-26 | $23.40 | $23.40 | 1,084 | — | — |
| 2017-12-22 | $22.50 | $22.50 | 652 | — | — |
| 2017-12-21 | $20.70 | $20.70 | 433 | — | — |
| 2017-12-20 | $21.60 | $21.60 | 269 | — | — |
| 2017-12-19 | $19.80 | $19.80 | 24 | — | — |
| 2017-12-18 | $18.90 | $18.90 | 2,533 | — | — |
| 2017-12-15 | $19.80 | $19.80 | 2,802 | — | — |
| 2017-12-14 | $17.10 | $17.10 | 406 | — | — |
| 2017-12-13 | $18.00 | $18.00 | 377 | — | — |
| 2017-12-12 | $18.00 | $18.00 | 1,321 | — | — |
| 2017-12-11 | $17.10 | $17.10 | 89 | — | — |
| 2017-12-08 | $18.90 | $18.90 | 400 | — | — |
| 2017-12-07 | $19.80 | $19.80 | 569 | — | — |
| 2017-12-06 | $18.90 | $18.90 | 1,539 | — | — |
| 2017-12-05 | $18.00 | $18.00 | 589 | — | — |
| 2017-12-04 | $18.00 | $18.00 | 89 | — | — |
| 2017-12-01 | $18.00 | $18.00 | 1,067 | — | — |
| 2017-11-30 | $21.60 | $21.60 | 1,983 | — | — |
| 2017-11-29 | $18.00 | $18.00 | 443 | — | — |
| 2017-11-28 | $18.90 | $18.90 | 903 | — | — |
| 2017-11-27 | $16.20 | $16.20 | 2,179 | — | — |
| 2017-11-24 | $18.90 | $18.90 | 278 | — | — |
| 2017-11-22 | $18.00 | $18.00 | 1,307 | — | — |
| 2017-11-21 | $18.90 | $18.90 | 613 | — | — |
| 2017-11-20 | $24.30 | $24.30 | 50 | — | — |
| 2017-11-17 | $25.20 | $25.20 | 67 | — | — |
| 2017-11-16 | $25.20 | $25.20 | 118 | — | — |
| 2017-11-15 | $25.20 | $25.20 | 619 | — | — |
| 2017-11-14 | $26.10 | $26.10 | 101 | — | — |
| 2017-11-13 | $26.10 | $26.10 | 156 | — | — |
| 2017-11-10 | $26.10 | $26.10 | 0 | — | — |
| 2017-11-09 | $26.10 | $26.10 | 4 | — | — |
| 2017-11-08 | $26.10 | $26.10 | 46 | — | — |
| 2017-11-07 | $26.10 | $26.10 | 0 | — | — |
| 2017-11-06 | $26.10 | $26.10 | 1,339 | — | — |
| 2017-11-03 | $27.00 | $27.00 | 481 | — | — |
| 2017-11-02 | $27.90 | $27.90 | 118 | — | — |
| 2017-11-01 | $30.60 | $30.60 | 0 | — | — |
| 2017-10-31 | $30.60 | $30.60 | 114 | — | — |
| 2017-10-30 | $27.90 | $27.90 | 3 | — | — |
| 2017-10-27 | $30.60 | $30.60 | 0 | — | — |
| 2017-10-26 | $30.60 | $30.60 | 10 | — | — |
| 2017-10-25 | $30.60 | $30.60 | 0 | — | — |
| 2017-10-24 | $30.60 | $30.60 | 14 | — | — |
| 2017-10-23 | $28.80 | $28.80 | 29 | — | — |
| 2017-10-20 | $30.60 | $30.60 | 11 | — | — |
| 2017-10-19 | $30.60 | $30.60 | 196 | — | — |
| 2017-10-18 | $30.60 | $30.60 | 192 | — | — |
| 2017-10-17 | $28.80 | $28.80 | 40 | — | — |
| 2017-10-16 | $31.50 | $31.50 | 203 | — | — |
| 2017-10-13 | $27.90 | $27.90 | 197 | — | — |
| 2017-10-12 | $31.50 | $31.50 | 29 | — | — |
| 2017-10-11 | $27.90 | $27.90 | 6 | — | — |
| 2017-10-10 | $27.00 | $27.00 | 0 | — | — |
| 2017-10-09 | $27.00 | $27.00 | 239 | — | — |
| 2017-10-06 | $30.60 | $30.60 | 109 | — | — |
| 2017-10-05 | $30.60 | $30.60 | 2 | — | — |
| 2017-10-04 | $31.50 | $31.50 | 62 | — | — |
| 2017-10-03 | $30.60 | $30.60 | 81 | — | — |
| 2017-10-02 | $36.00 | $36.00 | 0 | — | — |
| 2017-09-29 | $36.00 | $36.00 | 2,798 | — | — |
| 2017-09-28 | $32.40 | $32.40 | 148 | — | — |
| 2017-09-27 | $28.80 | $28.80 | 0 | — | — |
| 2017-09-26 | $28.80 | $28.80 | 111 | — | — |
| 2017-09-25 | $25.20 | $25.20 | 236 | — | — |
| 2017-09-22 | $27.00 | $27.00 | 0 | — | — |
| 2017-09-21 | $27.00 | $27.00 | 0 | — | — |
| 2017-09-20 | $27.00 | $27.00 | 0 | — | — |
| 2017-09-19 | $27.00 | $27.00 | 0 | — | — |
| 2017-09-18 | $27.00 | $27.00 | 288 | — | — |
| 2017-09-15 | $27.00 | $27.00 | 0 | — | — |
| 2017-09-14 | $27.00 | $27.00 | 110 | — | — |
| 2017-09-13 | $27.00 | $27.00 | 412 | — | — |
| 2017-09-12 | $27.90 | $27.90 | 28 | — | — |
| 2017-09-11 | $27.90 | $27.90 | 264 | — | — |
| 2017-09-08 | $31.50 | $31.50 | 652 | — | — |
| 2017-09-07 | $31.50 | $31.50 | 8 | — | — |
| 2017-09-06 | $33.30 | $33.30 | 33 | — | — |
| 2017-09-05 | $33.30 | $33.30 | 17 | — | — |
| 2017-09-01 | $31.50 | $31.50 | 500 | — | — |
| 2017-08-31 | $36.00 | $36.00 | 1,301 | — | — |
| 2017-08-30 | $30.60 | $30.60 | 701 | — | — |
| 2017-08-29 | $29.70 | $29.70 | 252 | — | — |
| 2017-08-28 | $33.30 | $33.30 | 0 | — | — |
| 2017-08-25 | $33.30 | $33.30 | 92 | — | — |
| 2017-08-24 | $33.30 | $33.30 | 0 | — | — |
| 2017-08-23 | $33.30 | $33.30 | 9 | — | — |
| 2017-08-22 | $33.30 | $33.30 | 0 | — | — |
| 2017-08-21 | $33.30 | $33.30 | 0 | — | — |
| 2017-08-18 | $33.30 | $33.30 | 18 | — | — |
| 2017-08-17 | $33.30 | $33.30 | 0 | — | — |
| 2017-08-16 | $33.30 | $33.30 | 847 | — | — |
| 2017-08-15 | $31.50 | $31.50 | 127 | — | — |
| 2017-08-14 | $28.80 | $28.80 | 0 | — | — |
| 2017-08-11 | $28.80 | $28.80 | 489 | — | — |
| 2017-08-10 | $31.50 | $31.50 | 600 | — | — |
| 2017-08-09 | $31.50 | $31.50 | 0 | — | — |
| 2017-08-08 | $31.50 | $31.50 | 222 | — | — |
| 2017-08-07 | $34.20 | $34.20 | 11 | — | — |
| 2017-08-04 | $34.20 | $34.20 | 292 | — | — |
| 2017-08-03 | $33.30 | $33.30 | 328 | — | — |
| 2017-08-02 | $38.70 | $38.70 | 2 | — | — |
| 2017-08-01 | $38.70 | $38.70 | 6 | — | — |
| 2017-07-31 | $38.70 | $38.70 | 1,207 | — | — |
| 2017-07-28 | $33.30 | $33.30 | 511 | — | — |
| 2017-07-27 | $34.20 | $34.20 | 0 | — | — |
| 2017-07-26 | $34.20 | $34.20 | 860 | — | — |
| 2017-07-25 | $32.40 | $32.40 | 0 | — | — |
| 2017-07-24 | $32.40 | $32.40 | 7 | — | — |
| 2017-07-21 | $34.20 | $34.20 | 1 | — | — |
| 2017-07-20 | $34.20 | $34.20 | 132 | — | — |
| 2017-07-19 | $35.10 | $35.10 | 20 | — | — |
| 2017-07-18 | $35.10 | $35.10 | 0 | — | — |
| 2017-07-17 | $35.10 | $35.10 | 126 | — | — |
| 2017-07-14 | $35.10 | $35.10 | 222 | — | — |
| 2017-07-13 | $32.40 | $32.40 | 284 | — | — |
| 2017-07-12 | $34.20 | $34.20 | 283 | — | — |
| 2017-07-11 | $32.40 | $32.40 | 0 | — | — |
| 2017-07-10 | $32.40 | $32.40 | 172 | — | — |
| 2017-07-07 | $32.40 | $32.40 | 122 | — | — |
| 2017-07-06 | $32.40 | $32.40 | 1,508 | — | — |
| 2017-07-05 | $35.10 | $35.10 | 133 | — | — |
| 2017-07-03 | $35.10 | $35.10 | 1,831 | — | — |
| 2017-06-30 | $33.30 | $33.30 | 556 | — | — |
| 2017-06-29 | $30.60 | $30.60 | 139 | — | — |
| 2017-06-28 | $31.50 | $31.50 | 210 | — | — |
| 2017-06-27 | $29.70 | $29.70 | 0 | — | — |
| 2017-06-26 | $29.70 | $29.70 | 11 | — | — |
| 2017-06-23 | $28.80 | $28.80 | 11 | — | — |
| 2017-06-22 | $29.70 | $29.70 | 0 | — | — |
| 2017-06-21 | $29.70 | $29.70 | 159 | — | — |
| 2017-06-20 | $30.60 | $30.60 | 361 | — | — |
| 2017-06-19 | $32.40 | $32.40 | 974 | — | — |
| 2017-06-16 | $30.60 | $30.60 | 104 | — | — |
| 2017-06-15 | $30.60 | $30.60 | 69 | — | — |
| 2017-06-14 | $30.60 | $30.60 | 106 | — | — |
| 2017-06-13 | $30.60 | $30.60 | 84 | — | — |
| 2017-06-12 | $28.80 | $28.80 | 92 | — | — |
| 2017-06-09 | $28.80 | $28.80 | 264 | — | — |
| 2017-06-08 | $26.10 | $26.10 | 380 | — | — |
| 2017-06-07 | $28.80 | $28.80 | 116 | — | — |
| 2017-06-06 | $28.80 | $28.80 | 0 | — | — |
| 2017-06-05 | $28.80 | $28.80 | 3 | — | — |
| 2017-06-02 | $28.80 | $28.80 | 63 | — | — |
| 2017-06-01 | $27.90 | $27.90 | 82 | — | — |
| 2017-05-31 | $27.90 | $27.90 | 722 | — | — |
| 2017-05-30 | $26.10 | $26.10 | 0 | — | — |
| 2017-05-26 | $26.10 | $26.10 | 167 | — | — |
| 2017-05-25 | $23.40 | $23.40 | 0 | — | — |
| 2017-05-24 | $23.40 | $23.40 | 38 | — | — |
| 2017-05-23 | $28.80 | $28.80 | 122 | — | — |
| 2017-05-22 | $27.00 | $27.00 | 56 | — | — |
| 2017-05-19 | $28.80 | $28.80 | 63 | — | — |
| 2017-05-18 | $27.00 | $27.00 | 99 | — | — |
| 2017-05-17 | $27.90 | $27.90 | 29 | — | — |
| 2017-05-16 | $27.90 | $27.90 | 150 | — | — |
| 2017-05-15 | $25.20 | $25.20 | 0 | — | — |
| 2017-05-12 | $25.20 | $25.20 | 348 | — | — |
| 2017-05-11 | $27.00 | $27.00 | 143 | — | — |
| 2017-05-10 | $25.20 | $25.20 | 0 | — | — |
| 2017-05-09 | $25.20 | $25.20 | 0 | — | — |
| 2017-05-08 | $25.20 | $25.20 | 93 | — | — |
| 2017-05-05 | $26.10 | $26.10 | 11 | — | — |
| 2017-05-04 | $25.20 | $25.20 | 32 | — | — |
| 2017-05-03 | $25.20 | $25.20 | 67 | — | — |
| 2017-05-02 | $25.20 | $25.20 | 321 | — | — |
| 2017-05-01 | $27.00 | $27.00 | 30 | — | — |
| 2017-04-28 | $28.80 | $28.80 | 541 | — | — |
| 2017-04-27 | $27.00 | $27.00 | 37 | — | — |
| 2017-04-26 | $25.20 | $25.20 | 2 | — | — |
| 2017-04-25 | $25.20 | $25.20 | 2 | — | — |
| 2017-04-24 | $25.20 | $25.20 | 181 | — | — |
| 2017-04-21 | $26.10 | $26.10 | 302 | — | — |
| 2017-04-20 | $23.40 | $23.40 | 247 | — | — |
| 2017-04-19 | $23.40 | $23.40 | 47 | — | — |
| 2017-04-18 | $26.10 | $26.10 | 58 | — | — |
| 2017-04-17 | $27.00 | $27.00 | 506 | — | — |
| 2017-04-13 | $19.80 | $19.80 | 58 | — | — |
| 2017-04-12 | $21.60 | $21.60 | 0 | — | — |
| 2017-04-11 | $21.60 | $21.60 | 0 | — | — |
| 2017-04-10 | $21.60 | $21.60 | 40 | — | — |
| 2017-04-07 | $21.60 | $21.60 | 314 | — | — |
| 2017-04-06 | $25.20 | $25.20 | 579 | — | — |
| 2017-04-05 | $22.50 | $22.50 | 529 | — | — |
| 2017-04-04 | $21.60 | $21.60 | 250 | — | — |
| 2017-04-03 | $22.50 | $22.50 | 110 | — | — |
| 2017-03-31 | $25.20 | $25.20 | 1,067 | — | — |
| 2017-03-30 | $21.60 | $21.60 | 1,861 | — | — |
| 2017-03-29 | $20.70 | $20.70 | 1,408 | — | — |
| 2017-03-28 | $18.00 | $18.00 | 1,283 | — | — |
| 2017-03-27 | $19.80 | $19.80 | 840 | — | — |
| 2017-03-24 | $18.90 | $18.90 | 418 | — | — |
| 2017-03-23 | $18.00 | $18.00 | 243 | — | — |
| 2017-03-22 | $18.00 | $18.00 | 56 | — | — |
| 2017-03-21 | $17.10 | $17.10 | 46 | — | — |
| 2017-03-20 | $17.10 | $17.10 | 204 | — | — |
| 2017-03-17 | $18.00 | $18.00 | 60 | — | — |
| 2017-03-16 | $18.00 | $18.00 | 57 | — | — |
| 2017-03-15 | $19.80 | $19.80 | 401 | — | — |
| 2017-03-14 | $18.00 | $18.00 | 398 | — | — |
| 2017-03-13 | $18.90 | $18.90 | 294 | — | — |
| 2017-03-10 | $18.90 | $18.90 | 11 | — | — |
| 2017-03-09 | $18.90 | $18.90 | 483 | — | — |
| 2017-03-08 | $18.90 | $18.90 | 701 | — | — |
| 2017-03-07 | $19.80 | $19.80 | 0 | — | — |
| 2017-03-06 | $19.80 | $19.80 | 0 | — | — |
| 2017-03-03 | $19.80 | $19.80 | 124 | — | — |
| 2017-03-02 | $21.60 | $21.60 | 56 | — | — |
| 2017-03-01 | $24.30 | $24.30 | 264 | — | — |
| 2017-02-28 | $25.20 | $25.20 | 1,289 | — | — |
| 2017-02-27 | $21.60 | $21.60 | 1,684 | — | — |
| 2017-02-24 | $19.80 | $19.80 | 1,374 | — | — |
| 2017-02-23 | $19.80 | $19.80 | 33 | — | — |
| 2017-02-22 | $18.90 | $18.90 | 1,049 | — | — |
| 2017-02-21 | $19.80 | $19.80 | 400 | — | — |
| 2017-02-17 | $19.80 | $19.80 | 737 | — | — |
| 2017-02-16 | $18.00 | $18.00 | 321 | — | — |
| 2017-02-15 | $19.80 | $19.80 | 548 | — | — |
| 2017-02-14 | $19.80 | $19.80 | 377 | — | — |
| 2017-02-13 | $19.80 | $19.80 | 193 | — | — |
| 2017-02-10 | $20.70 | $20.70 | 613 | — | — |
| 2017-02-09 | $20.70 | $20.70 | 138 | — | — |
| 2017-02-08 | $20.70 | $20.70 | 116 | — | — |
| 2017-02-07 | $20.70 | $20.70 | 191 | — | — |
| 2017-02-06 | $19.80 | $19.80 | 1,283 | — | — |
| 2017-02-03 | $20.70 | $20.70 | 2,089 | — | — |
| 2017-02-02 | $17.10 | $17.10 | 486 | — | — |
| 2017-02-01 | $16.20 | $16.20 | 189 | — | — |
| 2017-01-31 | $17.10 | $17.10 | 3,987 | — | — |
| 2017-01-30 | $17.10 | $17.10 | 378 | — | — |
| 2017-01-27 | $18.00 | $18.00 | 1,636 | — | — |
| 2017-01-26 | $17.10 | $17.10 | 1,447 | — | — |
| 2017-01-25 | $17.10 | $17.10 | 1,098 | — | — |
| 2017-01-24 | $18.90 | $18.90 | 534 | — | — |
| 2017-01-23 | $18.90 | $18.90 | 3 | — | — |
| 2017-01-20 | $18.90 | $18.90 | 0 | — | — |
| 2017-01-19 | $18.90 | $18.90 | 323 | — | — |
| 2017-01-18 | $19.80 | $19.80 | 361 | — | — |
| 2017-01-17 | $20.70 | $20.70 | 867 | — | — |
| 2017-01-13 | $20.70 | $20.70 | 33 | — | — |
| 2017-01-12 | $19.80 | $19.80 | 140 | — | — |
| 2017-01-11 | $20.70 | $20.70 | 0 | — | — |
| 2017-01-10 | $20.70 | $20.70 | 58 | — | — |
| 2017-01-09 | $22.50 | $22.50 | 0 | — | — |
| 2017-01-06 | $22.50 | $22.50 | 8 | — | — |
| 2017-01-05 | $21.60 | $21.60 | 0 | — | — |
| 2017-01-04 | $21.60 | $21.60 | 89 | — | — |
| 2017-01-03 | $22.50 | $22.50 | 432 | — | — |