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
- 2000-07-11 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 | $30.45 | $30.52 | 642,400 | — | — |
| 2017-12-28 | $30.80 | $30.87 | 376,300 | — | — |
| 2017-12-27 | $30.65 | $30.72 | 337,100 | — | — |
| 2017-12-26 | $30.40 | $30.47 | 505,100 | — | — |
| 2017-12-22 | $30.85 | $30.92 | 506,900 | — | — |
| 2017-12-21 | $30.65 | $30.72 | 596,500 | — | — |
| 2017-12-20 | $31.05 | $31.12 | 773,700 | — | — |
| 2017-12-19 | $31.00 | $31.07 | 983,100 | — | — |
| 2017-12-18 | $31.45 | $31.52 | 1,025,800 | — | — |
| 2017-12-15 | $31.25 | $31.32 | 1,704,300 | — | — |
| 2017-12-14 | $30.00 | $30.07 | 998,100 | — | — |
| 2017-12-13 | $29.50 | $29.56 | 722,300 | — | — |
| 2017-12-12 | $29.55 | $29.61 | 840,700 | — | — |
| 2017-12-11 | $29.85 | $29.92 | 752,400 | — | — |
| 2017-12-08 | $29.50 | $29.56 | 1,030,900 | — | — |
| 2017-12-07 | $30.40 | $30.47 | 1,050,900 | — | — |
| 2017-12-06 | $29.15 | $29.21 | 589,600 | — | — |
| 2017-12-05 | $29.10 | $29.16 | 816,900 | — | — |
| 2017-12-04 | $28.80 | $28.86 | 1,062,200 | — | — |
| 2017-12-01 | $29.90 | $29.97 | 1,279,500 | — | — |
| 2017-11-30 | $30.30 | $30.37 | 1,444,900 | — | — |
| 2017-11-29 | $29.80 | $29.87 | 1,626,500 | — | — |
| 2017-11-28 | $32.15 | $32.22 | 936,400 | — | — |
| 2017-11-27 | $32.10 | $32.17 | 1,090,200 | — | — |
| 2017-11-24 | $32.20 | $32.27 | 391,500 | — | — |
| 2017-11-22 | $31.95 | $32.02 | 733,000 | — | — |
| 2017-11-21 | $32.60 | $32.67 | 930,700 | — | — |
| 2017-11-20 | $31.70 | $31.77 | 851,800 | — | — |
| 2017-11-17 | $31.25 | $31.32 | 1,430,100 | — | — |
| 2017-11-16 | $31.45 | $31.52 | 981,400 | — | — |
| 2017-11-15 | $30.75 | $30.82 | 915,600 | — | — |
| 2017-11-14 | $30.95 | $31.02 | 975,000 | — | — |
| 2017-11-13 | $31.70 | $31.77 | 903,600 | — | — |
| 2017-11-10 | $31.60 | $31.67 | 1,577,700 | — | — |
| 2017-11-09 | $31.30 | $31.37 | 1,073,800 | — | — |
| 2017-11-08 | $32.50 | $32.57 | 639,800 | — | — |
| 2017-11-07 | $32.55 | $32.62 | 800,200 | — | — |
| 2017-11-06 | $32.80 | $32.87 | 909,800 | — | — |
| 2017-11-03 | $32.40 | $32.47 | 735,100 | — | — |
| 2017-11-02 | $31.80 | $31.87 | 1,415,800 | — | — |
| 2017-11-01 | $31.63 | $31.70 | 1,033,700 | — | — |
| 2017-10-31 | $32.75 | $32.82 | 1,184,100 | — | — |
| 2017-10-30 | $32.10 | $32.10 | 1,169,100 | — | — |
| 2017-10-27 | $32.30 | $32.30 | 1,071,600 | — | — |
| 2017-10-26 | $32.00 | $32.00 | 1,534,800 | — | — |
| 2017-10-25 | $30.10 | $30.10 | 1,550,100 | — | — |
| 2017-10-24 | $30.35 | $30.35 | 802,600 | — | — |
| 2017-10-23 | $30.15 | $30.15 | 991,200 | — | — |
| 2017-10-20 | $30.15 | $30.15 | 809,300 | — | — |
| 2017-10-19 | $30.20 | $30.20 | 574,500 | — | — |
| 2017-10-18 | $30.50 | $30.50 | 1,026,800 | — | — |
| 2017-10-17 | $29.95 | $29.95 | 549,900 | — | — |
| 2017-10-16 | $29.95 | $29.95 | 830,700 | — | — |
| 2017-10-13 | $29.65 | $29.65 | 715,800 | — | — |
| 2017-10-12 | $29.30 | $29.30 | 803,000 | — | — |
| 2017-10-11 | $29.00 | $29.00 | 692,100 | — | — |
| 2017-10-10 | $28.55 | $28.55 | 1,259,800 | — | — |
| 2017-10-09 | $28.85 | $28.85 | 729,600 | — | — |
| 2017-10-06 | $28.95 | $28.95 | 553,600 | — | — |
| 2017-10-05 | $28.65 | $28.65 | 1,166,900 | — | — |
| 2017-10-04 | $29.15 | $29.15 | 548,700 | — | — |
| 2017-10-03 | $29.20 | $29.20 | 802,200 | — | — |
| 2017-10-02 | $29.25 | $29.25 | 801,600 | — | — |
| 2017-09-29 | $28.85 | $28.85 | 1,107,300 | — | — |
| 2017-09-28 | $28.40 | $28.40 | 838,000 | — | — |
| 2017-09-27 | $28.35 | $28.35 | 1,309,300 | — | — |
| 2017-09-26 | $27.35 | $27.35 | 797,000 | — | — |
| 2017-09-25 | $27.45 | $27.45 | 735,200 | — | — |
| 2017-09-22 | $27.85 | $27.85 | 651,600 | — | — |
| 2017-09-21 | $27.60 | $27.60 | 691,500 | — | — |
| 2017-09-20 | $27.45 | $27.45 | 624,100 | — | — |
| 2017-09-19 | $27.95 | $27.95 | 735,700 | — | — |
| 2017-09-18 | $27.65 | $27.65 | 1,207,400 | — | — |
| 2017-09-15 | $27.35 | $27.35 | 1,987,200 | — | — |
| 2017-09-14 | $27.35 | $27.35 | 679,500 | — | — |
| 2017-09-13 | $27.20 | $27.20 | 758,600 | — | — |
| 2017-09-12 | $27.00 | $27.00 | 780,200 | — | — |
| 2017-09-11 | $26.55 | $26.55 | 755,900 | — | — |
| 2017-09-08 | $25.45 | $25.45 | 702,600 | — | — |
| 2017-09-07 | $26.65 | $26.65 | 887,700 | — | — |
| 2017-09-06 | $26.35 | $26.35 | 1,099,900 | — | — |
| 2017-09-05 | $25.75 | $25.75 | 868,500 | — | — |
| 2017-09-01 | $25.95 | $25.95 | 726,300 | — | — |
| 2017-08-31 | $25.45 | $25.45 | 899,500 | — | — |
| 2017-08-30 | $25.35 | $25.35 | 646,800 | — | — |
| 2017-08-29 | $24.70 | $24.70 | 462,500 | — | — |
| 2017-08-28 | $24.50 | $24.50 | 487,400 | — | — |
| 2017-08-25 | $24.40 | $24.40 | 592,800 | — | — |
| 2017-08-24 | $24.50 | $24.50 | 430,500 | — | — |
| 2017-08-23 | $24.40 | $24.40 | 523,300 | — | — |
| 2017-08-22 | $24.35 | $24.35 | 328,900 | — | — |
| 2017-08-21 | $23.85 | $23.85 | 528,000 | — | — |
| 2017-08-18 | $23.80 | $23.80 | 567,500 | — | — |
| 2017-08-17 | $23.45 | $23.45 | 668,900 | — | — |
| 2017-08-16 | $24.45 | $24.45 | 661,400 | — | — |
| 2017-08-15 | $24.45 | $24.45 | 383,200 | — | — |
| 2017-08-14 | $24.70 | $24.70 | 471,800 | — | — |
| 2017-08-11 | $24.40 | $24.40 | 582,500 | — | — |
| 2017-08-10 | $23.85 | $23.85 | 612,700 | — | — |
| 2017-08-09 | $24.70 | $24.70 | 507,700 | — | — |
| 2017-08-08 | $24.85 | $24.85 | 578,500 | — | — |
| 2017-08-07 | $25.15 | $25.15 | 613,800 | — | — |
| 2017-08-04 | $24.65 | $24.65 | 700,500 | — | — |
| 2017-08-03 | $25.10 | $25.10 | 827,700 | — | — |
| 2017-08-02 | $25.25 | $25.25 | 568,300 | — | — |
| 2017-08-01 | $26.30 | $26.30 | 910,600 | — | — |
| 2017-07-31 | $26.10 | $26.10 | 1,061,000 | — | — |
| 2017-07-28 | $26.45 | $26.45 | 1,014,700 | — | — |
| 2017-07-27 | $26.60 | $26.60 | 1,267,200 | — | — |
| 2017-07-26 | $25.85 | $25.85 | 1,201,400 | — | — |
| 2017-07-25 | $25.65 | $25.65 | 773,400 | — | — |
| 2017-07-24 | $25.80 | $25.80 | 759,400 | — | — |
| 2017-07-21 | $25.85 | $25.85 | 649,900 | — | — |
| 2017-07-20 | $25.90 | $25.90 | 750,700 | — | — |
| 2017-07-19 | $25.85 | $25.85 | 1,163,400 | — | — |
| 2017-07-18 | $25.20 | $25.20 | 1,386,000 | — | — |
| 2017-07-17 | $24.93 | $24.93 | 1,049,000 | — | — |
| 2017-07-14 | $24.55 | $24.55 | 584,400 | — | — |
| 2017-07-13 | $24.10 | $24.10 | 931,500 | — | — |
| 2017-07-12 | $23.85 | $23.85 | 845,600 | — | — |
| 2017-07-11 | $23.25 | $23.25 | 964,600 | — | — |
| 2017-07-10 | $22.40 | $22.40 | 993,000 | — | — |
| 2017-07-07 | $22.50 | $22.50 | 688,400 | — | — |
| 2017-07-06 | $22.15 | $22.15 | 1,312,600 | — | — |
| 2017-07-05 | $22.15 | $22.15 | 908,800 | — | — |
| 2017-07-03 | $21.95 | $21.95 | 482,800 | — | — |
| 2017-06-30 | $21.95 | $21.95 | 1,094,400 | — | — |
| 2017-06-29 | $22.05 | $22.05 | 1,304,000 | — | — |
| 2017-06-28 | $23.40 | $23.40 | 1,846,300 | — | — |
| 2017-06-27 | $22.45 | $22.45 | 1,893,700 | — | — |
| 2017-06-26 | $23.10 | $23.10 | 1,136,700 | — | — |
| 2017-06-23 | $23.40 | $23.40 | 2,858,000 | — | — |
| 2017-06-22 | $23.50 | $23.50 | 655,000 | — | — |
| 2017-06-21 | $23.60 | $23.60 | 787,200 | — | — |
| 2017-06-20 | $23.75 | $23.75 | 1,000,800 | — | — |
| 2017-06-19 | $24.15 | $24.15 | 1,088,000 | — | — |
| 2017-06-16 | $24.05 | $24.05 | 1,035,300 | — | — |
| 2017-06-15 | $24.00 | $24.00 | 764,500 | — | — |
| 2017-06-14 | $24.50 | $24.50 | 1,397,300 | — | — |
| 2017-06-13 | $24.90 | $24.90 | 1,176,100 | — | — |
| 2017-06-12 | $24.90 | $24.90 | 1,490,100 | — | — |
| 2017-06-09 | $25.80 | $25.80 | 1,395,100 | — | — |
| 2017-06-08 | $26.65 | $26.65 | 960,700 | — | — |
| 2017-06-07 | $26.40 | $26.40 | 794,600 | — | — |
| 2017-06-06 | $26.25 | $26.25 | 1,001,100 | — | — |
| 2017-06-05 | $26.05 | $26.05 | 1,438,700 | — | — |
| 2017-06-02 | $25.90 | $25.90 | 1,231,300 | — | — |
| 2017-06-01 | $25.25 | $25.25 | 1,650,600 | — | — |
| 2017-05-31 | $24.70 | $24.70 | 1,141,000 | — | — |
| 2017-05-30 | $24.20 | $24.20 | 681,800 | — | — |
| 2017-05-26 | $23.95 | $23.95 | 863,000 | — | — |
| 2017-05-25 | $24.15 | $24.15 | 758,900 | — | — |
| 2017-05-24 | $24.35 | $24.35 | 605,700 | — | — |
| 2017-05-23 | $24.25 | $24.25 | 655,100 | — | — |
| 2017-05-22 | $24.30 | $24.30 | 1,228,000 | — | — |
| 2017-05-19 | $23.35 | $23.35 | 1,098,000 | — | — |
| 2017-05-18 | $23.70 | $23.70 | 1,336,800 | — | — |
| 2017-05-17 | $23.20 | $23.20 | 975,700 | — | — |
| 2017-05-16 | $24.75 | $24.75 | 952,100 | — | — |
| 2017-05-15 | $24.25 | $24.25 | 918,400 | — | — |
| 2017-05-12 | $23.95 | $23.95 | 785,200 | — | — |
| 2017-05-11 | $24.35 | $24.35 | 901,700 | — | — |
| 2017-05-10 | $24.40 | $24.40 | 795,100 | — | — |
| 2017-05-09 | $24.45 | $24.45 | 886,600 | — | — |
| 2017-05-08 | $24.35 | $24.35 | 917,100 | — | — |
| 2017-05-05 | $24.75 | $24.75 | 719,500 | — | — |
| 2017-05-04 | $24.90 | $24.90 | 565,200 | — | — |
| 2017-05-03 | $25.05 | $25.05 | 992,800 | — | — |
| 2017-05-02 | $25.10 | $25.10 | 776,100 | — | — |
| 2017-05-01 | $25.30 | $25.30 | 1,050,700 | — | — |
| 2017-04-28 | $24.80 | $24.80 | 1,149,300 | — | — |
| 2017-04-27 | $25.40 | $25.40 | 1,199,600 | — | — |
| 2017-04-26 | $24.50 | $24.50 | 1,045,600 | — | — |
| 2017-04-25 | $24.25 | $24.25 | 878,200 | — | — |
| 2017-04-24 | $24.05 | $24.05 | 997,200 | — | — |
| 2017-04-21 | $23.90 | $23.90 | 608,400 | — | — |
| 2017-04-20 | $23.90 | $23.90 | 867,000 | — | — |
| 2017-04-19 | $23.10 | $23.10 | 565,600 | — | — |
| 2017-04-18 | $23.05 | $23.05 | 639,300 | — | — |
| 2017-04-17 | $22.85 | $22.85 | 1,116,400 | — | — |
| 2017-04-13 | $22.55 | $22.55 | 745,800 | — | — |
| 2017-04-12 | $22.90 | $22.90 | 971,800 | — | — |
| 2017-04-11 | $23.30 | $23.30 | 1,086,900 | — | — |
| 2017-04-10 | $23.25 | $23.25 | 518,200 | — | — |
| 2017-04-07 | $23.50 | $23.50 | 610,500 | — | — |
| 2017-04-06 | $23.40 | $23.40 | 619,700 | — | — |
| 2017-04-05 | $23.00 | $23.00 | 765,000 | — | — |
| 2017-04-04 | $23.30 | $23.30 | 567,500 | — | — |
| 2017-04-03 | $23.35 | $23.35 | 993,900 | — | — |
| 2017-03-31 | $23.40 | $23.40 | 1,586,700 | — | — |
| 2017-03-30 | $23.00 | $23.00 | 675,600 | — | — |
| 2017-03-29 | $22.80 | $22.80 | 464,900 | — | — |
| 2017-03-28 | $23.05 | $23.05 | 447,600 | — | — |
| 2017-03-27 | $22.95 | $22.95 | 749,000 | — | — |
| 2017-03-24 | $22.75 | $22.75 | 656,900 | — | — |
| 2017-03-23 | $22.80 | $22.80 | 467,300 | — | — |
| 2017-03-22 | $22.75 | $22.75 | 840,100 | — | — |
| 2017-03-21 | $22.65 | $22.65 | 1,361,900 | — | — |
| 2017-03-20 | $23.30 | $23.30 | 1,069,100 | — | — |
| 2017-03-17 | $23.35 | $23.35 | 2,106,300 | — | — |
| 2017-03-16 | $22.43 | $22.43 | 773,400 | — | — |
| 2017-03-15 | $22.20 | $22.20 | 988,200 | — | — |
| 2017-03-14 | $21.80 | $21.80 | 617,700 | — | — |
| 2017-03-13 | $22.05 | $22.05 | 1,219,900 | — | — |
| 2017-03-10 | $21.35 | $21.35 | 483,300 | — | — |
| 2017-03-09 | $21.25 | $21.25 | 837,900 | — | — |
| 2017-03-08 | $21.05 | $21.05 | 499,400 | — | — |
| 2017-03-07 | $21.35 | $21.35 | 597,300 | — | — |
| 2017-03-06 | $21.30 | $21.30 | 503,800 | — | — |
| 2017-03-03 | $21.20 | $21.20 | 557,900 | — | — |
| 2017-03-02 | $21.55 | $21.55 | 459,700 | — | — |
| 2017-03-01 | $21.80 | $21.80 | 725,200 | — | — |
| 2017-02-28 | $21.20 | $21.20 | 714,000 | — | — |
| 2017-02-27 | $21.75 | $21.75 | 580,700 | — | — |
| 2017-02-24 | $21.75 | $21.75 | 534,400 | — | — |
| 2017-02-23 | $21.75 | $21.75 | 732,300 | — | — |
| 2017-02-22 | $22.30 | $22.30 | 547,100 | — | — |
| 2017-02-21 | $22.15 | $22.15 | 940,800 | — | — |
| 2017-02-17 | $21.95 | $21.95 | 541,000 | — | — |
| 2017-02-16 | $21.75 | $21.75 | 651,900 | — | — |
| 2017-02-15 | $21.80 | $21.80 | 753,000 | — | — |
| 2017-02-14 | $21.60 | $21.60 | 1,094,000 | — | — |
| 2017-02-13 | $21.35 | $21.35 | 1,011,400 | — | — |
| 2017-02-10 | $20.95 | $20.95 | 1,240,600 | — | — |
| 2017-02-09 | $20.20 | $20.20 | 752,800 | — | — |
| 2017-02-08 | $19.73 | $19.73 | 554,100 | — | — |
| 2017-02-07 | $19.65 | $19.65 | 562,900 | — | — |
| 2017-02-06 | $19.40 | $19.40 | 881,000 | — | — |
| 2017-02-03 | $19.60 | $19.60 | 847,800 | — | — |
| 2017-02-02 | $19.45 | $19.45 | 1,190,000 | — | — |
| 2017-02-01 | $18.80 | $18.80 | 703,300 | — | — |
| 2017-01-31 | $18.75 | $18.75 | 451,300 | — | — |
| 2017-01-30 | $18.90 | $18.90 | 631,900 | — | — |
| 2017-01-27 | $19.05 | $19.05 | 409,000 | — | — |
| 2017-01-26 | $18.95 | $18.95 | 469,300 | — | — |
| 2017-01-25 | $19.20 | $19.20 | 503,200 | — | — |
| 2017-01-24 | $19.00 | $19.00 | 560,600 | — | — |
| 2017-01-23 | $18.55 | $18.55 | 715,000 | — | — |
| 2017-01-20 | $18.25 | $18.25 | 428,200 | — | — |
| 2017-01-19 | $18.20 | $18.20 | 223,300 | — | — |
| 2017-01-18 | $18.40 | $18.40 | 275,800 | — | — |
| 2017-01-17 | $18.20 | $18.20 | 388,200 | — | — |
| 2017-01-13 | $18.95 | $18.95 | 410,000 | — | — |
| 2017-01-12 | $18.45 | $18.45 | 541,100 | — | — |
| 2017-01-11 | $18.95 | $18.95 | 723,800 | — | — |
| 2017-01-10 | $18.25 | $18.25 | 569,900 | — | — |
| 2017-01-09 | $18.10 | $18.10 | 770,800 | — | — |
| 2017-01-06 | $18.25 | $18.25 | 340,000 | — | — |
| 2017-01-05 | $18.40 | $18.40 | 473,200 | — | — |
| 2017-01-04 | $18.45 | $18.45 | 778,900 | — | — |
| 2017-01-03 | $18.10 | $18.10 | 650,600 | — | — |