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
- 2012-03-14 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 | $25.99 | $25.99 | 166,900 | — | — |
| 2017-12-28 | $26.37 | $26.37 | 490,200 | — | — |
| 2017-12-27 | $26.08 | $26.08 | 121,100 | — | — |
| 2017-12-26 | $26.34 | $26.34 | 95,900 | — | — |
| 2017-12-22 | $26.57 | $26.57 | 110,400 | — | — |
| 2017-12-21 | $26.57 | $26.57 | 154,100 | — | — |
| 2017-12-20 | $26.65 | $26.65 | 116,400 | — | — |
| 2017-12-19 | $26.81 | $26.81 | 144,600 | — | — |
| 2017-12-18 | $26.94 | $26.94 | 183,900 | — | — |
| 2017-12-15 | $26.52 | $26.52 | 760,700 | — | — |
| 2017-12-14 | $25.82 | $25.82 | 270,200 | — | — |
| 2017-12-13 | $26.47 | $26.47 | 144,600 | — | — |
| 2017-12-12 | $26.95 | $26.95 | 165,400 | — | — |
| 2017-12-11 | $26.59 | $26.59 | 197,300 | — | — |
| 2017-12-08 | $26.92 | $26.92 | 150,900 | — | — |
| 2017-12-07 | $26.74 | $26.74 | 91,700 | — | — |
| 2017-12-06 | $26.76 | $26.76 | 136,900 | — | — |
| 2017-12-05 | $26.91 | $26.91 | 156,000 | — | — |
| 2017-12-04 | $27.21 | $27.21 | 222,900 | — | — |
| 2017-12-01 | $27.07 | $27.07 | 261,700 | — | — |
| 2017-11-30 | $27.10 | $27.10 | 252,400 | — | — |
| 2017-11-29 | $28.40 | $28.40 | 679,600 | — | — |
| 2017-11-28 | $26.75 | $26.75 | 576,600 | — | — |
| 2017-11-27 | $26.62 | $26.62 | 250,300 | — | — |
| 2017-11-24 | $26.64 | $26.64 | 67,400 | — | — |
| 2017-11-22 | $26.89 | $26.89 | 215,200 | — | — |
| 2017-11-21 | $26.83 | $26.83 | 185,300 | — | — |
| 2017-11-20 | $27.04 | $27.04 | 205,600 | — | — |
| 2017-11-17 | $26.76 | $26.76 | 158,400 | — | — |
| 2017-11-16 | $26.55 | $26.55 | 249,800 | — | — |
| 2017-11-15 | $26.51 | $26.51 | 179,700 | — | — |
| 2017-11-14 | $26.44 | $26.44 | 247,100 | — | — |
| 2017-11-13 | $25.91 | $25.91 | 265,700 | — | — |
| 2017-11-10 | $25.06 | $25.06 | 286,800 | — | — |
| 2017-11-09 | $25.19 | $25.19 | 330,400 | — | — |
| 2017-11-08 | $25.52 | $25.52 | 193,200 | — | — |
| 2017-11-07 | $26.16 | $26.16 | 329,000 | — | — |
| 2017-11-06 | $26.73 | $26.73 | 225,100 | — | — |
| 2017-11-03 | $26.61 | $26.61 | 306,600 | — | — |
| 2017-11-02 | $26.84 | $26.84 | 266,300 | — | — |
| 2017-11-01 | $26.89 | $26.89 | 342,000 | — | — |
| 2017-10-31 | $27.34 | $27.34 | 392,800 | — | — |
| 2017-10-30 | $27.80 | $27.80 | 244,200 | — | — |
| 2017-10-27 | $28.59 | $28.59 | 436,800 | — | — |
| 2017-10-26 | $28.65 | $28.65 | 516,500 | — | — |
| 2017-10-25 | $30.57 | $30.57 | 418,200 | — | — |
| 2017-10-24 | $30.99 | $30.99 | 401,400 | — | — |
| 2017-10-23 | $31.31 | $31.31 | 582,100 | — | — |
| 2017-10-20 | $32.40 | $32.40 | 362,400 | — | — |
| 2017-10-19 | $33.16 | $33.16 | 166,300 | — | — |
| 2017-10-18 | $32.70 | $32.70 | 103,800 | — | — |
| 2017-10-17 | $32.44 | $32.44 | 174,300 | — | — |
| 2017-10-16 | $33.08 | $33.08 | 117,200 | — | — |
| 2017-10-13 | $33.06 | $33.06 | 158,200 | — | — |
| 2017-10-12 | $33.05 | $33.05 | 111,800 | — | — |
| 2017-10-11 | $33.06 | $33.06 | 92,600 | — | — |
| 2017-10-10 | $33.06 | $33.06 | 152,000 | — | — |
| 2017-10-09 | $32.95 | $32.95 | 162,700 | — | — |
| 2017-10-06 | $32.56 | $32.56 | 181,600 | — | — |
| 2017-10-05 | $32.81 | $32.81 | 124,500 | — | — |
| 2017-10-04 | $32.57 | $32.57 | 169,400 | — | — |
| 2017-10-03 | $33.05 | $33.05 | 123,200 | — | — |
| 2017-10-02 | $33.01 | $33.01 | 146,400 | — | — |
| 2017-09-29 | $32.62 | $32.62 | 164,500 | — | — |
| 2017-09-28 | $32.45 | $32.45 | 222,200 | — | — |
| 2017-09-27 | $31.64 | $31.64 | 176,900 | — | — |
| 2017-09-26 | $30.85 | $30.85 | 166,100 | — | — |
| 2017-09-25 | $30.75 | $30.75 | 158,200 | — | — |
| 2017-09-22 | $30.61 | $30.61 | 105,800 | — | — |
| 2017-09-21 | $30.34 | $30.34 | 68,000 | — | — |
| 2017-09-20 | $30.04 | $30.04 | 134,000 | — | — |
| 2017-09-19 | $29.62 | $29.62 | 113,100 | — | — |
| 2017-09-18 | $29.49 | $29.49 | 179,900 | — | — |
| 2017-09-15 | $28.60 | $28.60 | 529,500 | — | — |
| 2017-09-14 | $28.50 | $28.50 | 85,400 | — | — |
| 2017-09-13 | $28.73 | $28.73 | 120,400 | — | — |
| 2017-09-12 | $28.69 | $28.69 | 78,100 | — | — |
| 2017-09-11 | $28.06 | $28.06 | 105,700 | — | — |
| 2017-09-08 | $27.41 | $27.41 | 124,900 | — | — |
| 2017-09-07 | $27.04 | $27.04 | 172,800 | — | — |
| 2017-09-06 | $27.39 | $27.39 | 112,100 | — | — |
| 2017-09-05 | $27.55 | $27.55 | 112,400 | — | — |
| 2017-09-01 | $28.36 | $28.36 | 79,500 | — | — |
| 2017-08-31 | $28.18 | $28.18 | 138,800 | — | — |
| 2017-08-30 | $28.50 | $28.50 | 110,500 | — | — |
| 2017-08-29 | $28.14 | $28.14 | 87,400 | — | — |
| 2017-08-28 | $28.27 | $28.27 | 77,200 | — | — |
| 2017-08-25 | $28.71 | $28.71 | 72,300 | — | — |
| 2017-08-24 | $28.37 | $28.37 | 82,300 | — | — |
| 2017-08-23 | $28.13 | $28.13 | 76,300 | — | — |
| 2017-08-22 | $28.05 | $28.05 | 111,600 | — | — |
| 2017-08-21 | $27.84 | $27.84 | 86,900 | — | — |
| 2017-08-18 | $27.82 | $27.82 | 140,600 | — | — |
| 2017-08-17 | $27.66 | $27.66 | 154,300 | — | — |
| 2017-08-16 | $28.57 | $28.57 | 130,300 | — | — |
| 2017-08-15 | $28.58 | $28.58 | 100,800 | — | — |
| 2017-08-14 | $28.74 | $28.74 | 120,200 | — | — |
| 2017-08-11 | $27.98 | $27.98 | 194,700 | — | — |
| 2017-08-10 | $28.32 | $28.32 | 170,200 | — | — |
| 2017-08-09 | $28.89 | $28.89 | 196,600 | — | — |
| 2017-08-08 | $29.27 | $29.27 | 263,800 | — | — |
| 2017-08-07 | $29.56 | $29.56 | 174,400 | — | — |
| 2017-08-04 | $29.67 | $29.67 | 124,900 | — | — |
| 2017-08-03 | $29.25 | $29.25 | 80,100 | — | — |
| 2017-08-02 | $29.59 | $29.59 | 85,400 | — | — |
| 2017-08-01 | $29.76 | $29.76 | 209,400 | — | — |
| 2017-07-31 | $29.85 | $29.85 | 284,800 | — | — |
| 2017-07-28 | $28.76 | $28.76 | 175,900 | — | — |
| 2017-07-27 | $28.68 | $28.68 | 195,000 | — | — |
| 2017-07-26 | $28.24 | $28.24 | 209,800 | — | — |
| 2017-07-25 | $28.49 | $28.49 | 266,100 | — | — |
| 2017-07-24 | $28.01 | $28.01 | 133,300 | — | — |
| 2017-07-21 | $27.79 | $27.79 | 273,600 | — | — |
| 2017-07-20 | $27.92 | $27.92 | 153,200 | — | — |
| 2017-07-19 | $27.95 | $27.95 | 106,000 | — | — |
| 2017-07-18 | $28.07 | $28.07 | 89,400 | — | — |
| 2017-07-17 | $28.34 | $28.34 | 108,500 | — | — |
| 2017-07-14 | $28.54 | $28.54 | 146,000 | — | — |
| 2017-07-13 | $28.71 | $28.71 | 97,000 | — | — |
| 2017-07-12 | $28.74 | $28.74 | 120,900 | — | — |
| 2017-07-11 | $28.70 | $28.70 | 182,500 | — | — |
| 2017-07-10 | $28.75 | $28.75 | 150,500 | — | — |
| 2017-07-07 | $29.12 | $29.12 | 159,800 | — | — |
| 2017-07-06 | $28.58 | $28.58 | 193,000 | — | — |
| 2017-07-05 | $28.62 | $28.62 | 130,600 | — | — |
| 2017-07-03 | $29.27 | $29.27 | 82,100 | — | — |
| 2017-06-30 | $28.28 | $28.28 | 231,300 | — | — |
| 2017-06-29 | $28.95 | $28.95 | 181,700 | — | — |
| 2017-06-28 | $28.11 | $28.11 | 210,700 | — | — |
| 2017-06-27 | $27.87 | $27.87 | 383,900 | — | — |
| 2017-06-26 | $27.60 | $27.60 | 214,900 | — | — |
| 2017-06-23 | $27.42 | $27.42 | 528,100 | — | — |
| 2017-06-22 | $27.37 | $27.37 | 150,800 | — | — |
| 2017-06-21 | $27.81 | $27.81 | 209,200 | — | — |
| 2017-06-20 | $27.99 | $27.99 | 370,700 | — | — |
| 2017-06-19 | $28.59 | $28.59 | 151,500 | — | — |
| 2017-06-16 | $28.57 | $28.57 | 311,600 | — | — |
| 2017-06-15 | $29.41 | $29.41 | 197,100 | — | — |
| 2017-06-14 | $29.58 | $29.58 | 267,300 | — | — |
| 2017-06-13 | $29.01 | $29.01 | 343,200 | — | — |
| 2017-06-12 | $30.19 | $30.19 | 405,100 | — | — |
| 2017-06-09 | $30.14 | $30.14 | 391,200 | — | — |
| 2017-06-08 | $29.41 | $29.41 | 223,900 | — | — |
| 2017-06-07 | $28.83 | $28.83 | 115,600 | — | — |
| 2017-06-06 | $28.48 | $28.48 | 178,800 | — | — |
| 2017-06-05 | $28.63 | $28.63 | 160,200 | — | — |
| 2017-06-02 | $28.22 | $28.22 | 269,300 | — | — |
| 2017-06-01 | $28.02 | $28.02 | 250,100 | — | — |
| 2017-05-31 | $27.95 | $27.95 | 454,600 | — | — |
| 2017-05-30 | $28.45 | $28.45 | 128,100 | — | — |
| 2017-05-26 | $29.02 | $29.02 | 98,900 | — | — |
| 2017-05-25 | $29.15 | $29.15 | 168,600 | — | — |
| 2017-05-24 | $29.75 | $29.75 | 389,500 | — | — |
| 2017-05-23 | $29.84 | $29.84 | 210,500 | — | — |
| 2017-05-22 | $28.60 | $28.60 | 238,400 | — | — |
| 2017-05-19 | $28.75 | $28.75 | 237,000 | — | — |
| 2017-05-18 | $28.83 | $28.83 | 222,500 | — | — |
| 2017-05-17 | $28.69 | $28.69 | 305,300 | — | — |
| 2017-05-16 | $29.89 | $29.89 | 184,600 | — | — |
| 2017-05-15 | $30.10 | $30.10 | 100,100 | — | — |
| 2017-05-12 | $29.81 | $29.81 | 131,500 | — | — |
| 2017-05-11 | $30.07 | $30.07 | 128,200 | — | — |
| 2017-05-10 | $30.68 | $30.68 | 113,600 | — | — |
| 2017-05-09 | $31.01 | $31.01 | 156,400 | — | — |
| 2017-05-08 | $31.17 | $31.17 | 122,500 | — | — |
| 2017-05-05 | $31.16 | $31.16 | 148,800 | — | — |
| 2017-05-04 | $31.30 | $31.30 | 138,900 | — | — |
| 2017-05-03 | $31.20 | $31.20 | 186,400 | — | — |
| 2017-05-02 | $31.21 | $31.21 | 214,300 | — | — |
| 2017-05-01 | $31.59 | $31.59 | 313,800 | — | — |
| 2017-04-28 | $30.93 | $30.93 | 379,900 | — | — |
| 2017-04-27 | $31.46 | $31.46 | 236,200 | — | — |
| 2017-04-26 | $30.70 | $30.70 | 238,000 | — | — |
| 2017-04-25 | $30.39 | $30.39 | 266,200 | — | — |
| 2017-04-24 | $30.34 | $30.34 | 287,000 | — | — |
| 2017-04-21 | $29.66 | $29.66 | 372,300 | — | — |
| 2017-04-20 | $29.67 | $29.67 | 331,000 | — | — |
| 2017-04-19 | $29.77 | $29.77 | 111,000 | — | — |
| 2017-04-18 | $29.69 | $29.69 | 130,700 | — | — |
| 2017-04-17 | $29.80 | $29.80 | 147,200 | — | — |
| 2017-04-13 | $29.43 | $29.43 | 147,700 | — | — |
| 2017-04-12 | $30.05 | $30.05 | 159,300 | — | — |
| 2017-04-11 | $30.53 | $30.53 | 182,200 | — | — |
| 2017-04-10 | $30.05 | $30.05 | 181,100 | — | — |
| 2017-04-07 | $30.11 | $30.11 | 291,200 | — | — |
| 2017-04-06 | $30.33 | $30.33 | 172,500 | — | — |
| 2017-04-05 | $30.13 | $30.13 | 177,700 | — | — |
| 2017-04-04 | $30.76 | $30.76 | 140,600 | — | — |
| 2017-04-03 | $30.89 | $30.89 | 138,900 | — | — |
| 2017-03-31 | $31.53 | $31.53 | 240,600 | — | — |
| 2017-03-30 | $31.63 | $31.63 | 239,000 | — | — |
| 2017-03-29 | $30.50 | $30.50 | 154,200 | — | — |
| 2017-03-28 | $30.93 | $30.93 | 306,400 | — | — |
| 2017-03-27 | $30.50 | $30.50 | 279,500 | — | — |
| 2017-03-24 | $30.62 | $30.62 | 143,000 | — | — |
| 2017-03-23 | $30.89 | $30.89 | 423,100 | — | — |
| 2017-03-22 | $30.23 | $30.23 | 303,400 | — | — |
| 2017-03-21 | $30.66 | $30.66 | 387,100 | — | — |
| 2017-03-20 | $32.27 | $32.27 | 157,900 | — | — |
| 2017-03-17 | $32.82 | $32.82 | 816,100 | — | — |
| 2017-03-16 | $32.70 | $32.70 | 382,100 | — | — |
| 2017-03-15 | $32.23 | $32.23 | 708,800 | — | — |
| 2017-03-14 | $32.82 | $32.82 | 372,600 | — | — |
| 2017-03-13 | $33.20 | $33.20 | 332,000 | — | — |
| 2017-03-10 | $33.31 | $33.31 | 426,400 | — | — |
| 2017-03-09 | $33.59 | $33.59 | 388,300 | — | — |
| 2017-03-08 | $33.77 | $33.77 | 318,900 | — | — |
| 2017-03-07 | $34.09 | $34.09 | 197,400 | — | — |
| 2017-03-06 | $34.32 | $34.32 | 97,600 | — | — |
| 2017-03-03 | $34.89 | $34.89 | 213,400 | — | — |
| 2017-03-02 | $34.36 | $34.36 | 114,500 | — | — |
| 2017-03-01 | $35.19 | $35.19 | 196,100 | — | — |
| 2017-02-28 | $34.33 | $34.33 | 381,000 | — | — |
| 2017-02-27 | $34.97 | $34.97 | 142,400 | — | — |
| 2017-02-24 | $34.95 | $34.95 | 163,300 | — | — |
| 2017-02-23 | $34.96 | $34.96 | 142,200 | — | — |
| 2017-02-22 | $34.87 | $34.87 | 148,200 | — | — |
| 2017-02-21 | $34.85 | $34.85 | 177,200 | — | — |
| 2017-02-17 | $34.99 | $34.99 | 163,800 | — | — |
| 2017-02-16 | $35.36 | $35.36 | 198,800 | — | — |
| 2017-02-15 | $35.39 | $35.39 | 83,900 | — | — |
| 2017-02-14 | $35.32 | $35.32 | 114,300 | — | — |
| 2017-02-13 | $34.93 | $34.93 | 89,700 | — | — |
| 2017-02-10 | $34.74 | $34.74 | 115,800 | — | — |
| 2017-02-09 | $34.62 | $34.62 | 84,700 | — | — |
| 2017-02-08 | $34.19 | $34.19 | 133,500 | — | — |
| 2017-02-07 | $34.36 | $34.36 | 134,400 | — | — |
| 2017-02-06 | $34.09 | $34.09 | 142,400 | — | — |
| 2017-02-03 | $34.28 | $34.28 | 325,000 | — | — |
| 2017-02-02 | $34.00 | $34.00 | 191,300 | — | — |
| 2017-02-01 | $34.63 | $34.63 | 224,400 | — | — |
| 2017-01-31 | $34.46 | $34.46 | 217,400 | — | — |
| 2017-01-30 | $34.34 | $34.34 | 211,300 | — | — |
| 2017-01-27 | $34.86 | $34.86 | 239,100 | — | — |
| 2017-01-26 | $34.60 | $34.60 | 272,700 | — | — |
| 2017-01-25 | $34.82 | $34.82 | 187,400 | — | — |
| 2017-01-24 | $34.48 | $34.48 | 275,700 | — | — |
| 2017-01-23 | $33.83 | $33.83 | 151,000 | — | — |
| 2017-01-20 | $34.34 | $34.34 | 138,300 | — | — |
| 2017-01-19 | $34.13 | $34.13 | 91,400 | — | — |
| 2017-01-18 | $34.62 | $34.62 | 249,100 | — | — |
| 2017-01-17 | $34.11 | $34.11 | 364,600 | — | — |
| 2017-01-13 | $35.49 | $35.49 | 145,500 | — | — |
| 2017-01-12 | $35.40 | $35.40 | 177,100 | — | — |
| 2017-01-11 | $36.15 | $36.15 | 171,600 | — | — |
| 2017-01-10 | $35.91 | $35.91 | 257,100 | — | — |
| 2017-01-09 | $35.98 | $35.98 | 194,300 | — | — |
| 2017-01-06 | $36.04 | $36.04 | 171,400 | — | — |
| 2017-01-05 | $35.78 | $35.78 | 183,000 | — | — |
| 2017-01-04 | $36.21 | $36.21 | 221,200 | — | — |
| 2017-01-03 | $35.65 | $35.65 | 215,700 | — | — |