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
- 2015-11-10 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 | $25.70 | $44.17 | 194,100 | — | — |
| 2017-12-28 | $25.89 | $44.50 | 161,700 | — | — |
| 2017-12-27 | $25.89 | $44.02 | 141,300 | — | — |
| 2017-12-26 | $25.63 | $43.58 | 120,100 | — | — |
| 2017-12-22 | $25.55 | $43.45 | 150,600 | — | — |
| 2017-12-21 | $25.51 | $43.38 | 144,700 | — | — |
| 2017-12-20 | $25.80 | $43.87 | 224,100 | — | — |
| 2017-12-19 | $26.31 | $44.74 | 453,400 | — | — |
| 2017-12-18 | $26.64 | $45.30 | 329,900 | — | — |
| 2017-12-15 | $26.61 | $45.25 | 823,300 | — | — |
| 2017-12-14 | $26.12 | $44.41 | 217,400 | — | — |
| 2017-12-13 | $26.14 | $44.45 | 214,300 | — | — |
| 2017-12-12 | $25.81 | $43.89 | 231,000 | — | — |
| 2017-12-11 | $25.69 | $43.68 | 224,900 | — | — |
| 2017-12-08 | $25.36 | $43.12 | 98,100 | — | — |
| 2017-12-07 | $25.34 | $43.09 | 218,100 | — | — |
| 2017-12-06 | $25.34 | $43.09 | 90,700 | — | — |
| 2017-12-05 | $25.43 | $43.24 | 192,800 | — | — |
| 2017-12-04 | $25.65 | $43.62 | 187,500 | — | — |
| 2017-12-01 | $26.03 | $44.26 | 237,800 | — | — |
| 2017-11-30 | $26.10 | $44.38 | 387,100 | — | — |
| 2017-11-29 | $26.45 | $44.98 | 164,600 | — | — |
| 2017-11-28 | $26.50 | $45.06 | 201,900 | — | — |
| 2017-11-27 | $26.46 | $44.99 | 232,500 | — | — |
| 2017-11-24 | $26.56 | $45.16 | 127,500 | — | — |
| 2017-11-22 | $26.60 | $45.23 | 146,100 | — | — |
| 2017-11-21 | $26.65 | $45.32 | 298,200 | — | — |
| 2017-11-20 | $26.12 | $44.41 | 134,200 | — | — |
| 2017-11-17 | $26.26 | $44.65 | 262,300 | — | — |
| 2017-11-16 | $26.21 | $44.57 | 246,000 | — | — |
| 2017-11-15 | $26.03 | $44.26 | 247,900 | — | — |
| 2017-11-14 | $26.10 | $44.38 | 305,200 | — | — |
| 2017-11-13 | $25.87 | $43.99 | 336,200 | — | — |
| 2017-11-10 | $25.82 | $43.90 | 316,500 | — | — |
| 2017-11-09 | $26.09 | $44.36 | 272,300 | — | — |
| 2017-11-08 | $26.18 | $44.52 | 326,900 | — | — |
| 2017-11-07 | $25.90 | $44.04 | 207,500 | — | — |
| 2017-11-06 | $25.33 | $43.07 | 317,900 | — | — |
| 2017-11-03 | $25.38 | $43.16 | 281,600 | — | — |
| 2017-11-02 | $24.95 | $42.43 | 246,200 | — | — |
| 2017-11-01 | $24.70 | $42.00 | 181,600 | — | — |
| 2017-10-31 | $24.68 | $41.97 | 191,100 | — | — |
| 2017-10-30 | $24.63 | $41.88 | 254,100 | — | — |
| 2017-10-27 | $24.78 | $42.14 | 495,500 | — | — |
| 2017-10-26 | $24.38 | $41.46 | 447,100 | — | — |
| 2017-10-25 | $24.12 | $41.01 | 171,800 | — | — |
| 2017-10-24 | $24.62 | $41.86 | 173,700 | — | — |
| 2017-10-23 | $24.60 | $41.83 | 201,400 | — | — |
| 2017-10-20 | $25.07 | $42.63 | 174,000 | — | — |
| 2017-10-19 | $25.25 | $42.94 | 148,500 | — | — |
| 2017-10-18 | $25.33 | $43.07 | 199,000 | — | — |
| 2017-10-17 | $25.45 | $43.28 | 140,300 | — | — |
| 2017-10-16 | $25.53 | $43.41 | 241,500 | — | — |
| 2017-10-13 | $25.24 | $42.92 | 343,900 | — | — |
| 2017-10-12 | $25.17 | $42.80 | 332,100 | — | — |
| 2017-10-11 | $25.43 | $43.24 | 214,100 | — | — |
| 2017-10-10 | $25.36 | $43.12 | 112,200 | — | — |
| 2017-10-09 | $25.29 | $43.00 | 112,700 | — | — |
| 2017-10-06 | $25.39 | $43.17 | 286,900 | — | — |
| 2017-10-05 | $25.53 | $43.41 | 260,400 | — | — |
| 2017-10-04 | $25.52 | $43.39 | 242,400 | — | — |
| 2017-10-03 | $25.56 | $43.46 | 299,100 | — | — |
| 2017-10-02 | $25.18 | $42.82 | 224,600 | — | — |
| 2017-09-29 | $24.92 | $42.37 | 298,800 | — | — |
| 2017-09-28 | $24.94 | $42.41 | 261,800 | — | — |
| 2017-09-27 | $24.56 | $41.35 | 281,900 | — | — |
| 2017-09-26 | $24.80 | $41.75 | 276,300 | — | — |
| 2017-09-25 | $25.08 | $42.22 | 275,000 | — | — |
| 2017-09-22 | $25.19 | $42.41 | 141,700 | — | — |
| 2017-09-21 | $25.32 | $42.63 | 269,600 | — | — |
| 2017-09-20 | $25.31 | $42.61 | 150,800 | — | — |
| 2017-09-19 | $25.30 | $42.59 | 192,300 | — | — |
| 2017-09-18 | $25.12 | $42.29 | 225,800 | — | — |
| 2017-09-15 | $25.47 | $42.88 | 473,700 | — | — |
| 2017-09-14 | $25.23 | $42.48 | 117,300 | — | — |
| 2017-09-13 | $25.07 | $42.21 | 167,000 | — | — |
| 2017-09-12 | $25.07 | $42.21 | 187,400 | — | — |
| 2017-09-11 | $25.35 | $42.68 | 125,800 | — | — |
| 2017-09-08 | $25.12 | $42.29 | 253,100 | — | — |
| 2017-09-07 | $25.24 | $42.49 | 166,100 | — | — |
| 2017-09-06 | $25.37 | $42.71 | 169,800 | — | — |
| 2017-09-05 | $25.53 | $42.98 | 123,500 | — | — |
| 2017-09-01 | $25.43 | $42.81 | 191,600 | — | — |
| 2017-08-31 | $25.41 | $42.78 | 267,000 | — | — |
| 2017-08-30 | $25.18 | $42.39 | 101,400 | — | — |
| 2017-08-29 | $25.09 | $42.24 | 163,600 | — | — |
| 2017-08-28 | $25.21 | $42.44 | 120,900 | — | — |
| 2017-08-25 | $25.35 | $42.68 | 102,600 | — | — |
| 2017-08-24 | $25.34 | $42.66 | 191,000 | — | — |
| 2017-08-23 | $25.32 | $42.63 | 295,700 | — | — |
| 2017-08-22 | $25.39 | $42.75 | 145,200 | — | — |
| 2017-08-21 | $25.30 | $42.59 | 129,000 | — | — |
| 2017-08-18 | $24.99 | $42.07 | 271,900 | — | — |
| 2017-08-17 | $24.94 | $41.99 | 282,400 | — | — |
| 2017-08-16 | $25.17 | $42.38 | 337,900 | — | — |
| 2017-08-15 | $24.63 | $41.47 | 712,400 | — | — |
| 2017-08-14 | $24.23 | $40.79 | 335,800 | — | — |
| 2017-08-11 | $23.90 | $40.24 | 410,000 | — | — |
| 2017-08-10 | $24.05 | $40.49 | 210,300 | — | — |
| 2017-08-09 | $24.17 | $40.69 | 367,800 | — | — |
| 2017-08-08 | $24.24 | $40.81 | 269,500 | — | — |
| 2017-08-07 | $24.37 | $41.03 | 190,900 | — | — |
| 2017-08-04 | $24.28 | $40.88 | 212,400 | — | — |
| 2017-08-03 | $24.29 | $40.89 | 341,000 | — | — |
| 2017-08-02 | $24.87 | $41.87 | 164,200 | — | — |
| 2017-08-01 | $25.32 | $42.63 | 281,800 | — | — |
| 2017-07-31 | $25.38 | $42.73 | 476,000 | — | — |
| 2017-07-28 | $25.61 | $43.12 | 204,400 | — | — |
| 2017-07-27 | $25.21 | $42.44 | 133,200 | — | — |
| 2017-07-26 | $25.65 | $43.18 | 135,000 | — | — |
| 2017-07-25 | $25.24 | $42.49 | 170,700 | — | — |
| 2017-07-24 | $25.18 | $42.39 | 143,800 | — | — |
| 2017-07-21 | $25.28 | $42.56 | 182,800 | — | — |
| 2017-07-20 | $25.27 | $42.54 | 256,800 | — | — |
| 2017-07-19 | $25.51 | $42.95 | 392,000 | — | — |
| 2017-07-18 | $25.18 | $42.39 | 343,800 | — | — |
| 2017-07-17 | $25.26 | $42.53 | 272,000 | — | — |
| 2017-07-14 | $25.10 | $42.26 | 423,800 | — | — |
| 2017-07-13 | $24.88 | $41.89 | 250,800 | — | — |
| 2017-07-12 | $25.19 | $42.41 | 437,000 | — | — |
| 2017-07-11 | $24.97 | $42.04 | 327,500 | — | — |
| 2017-07-10 | $24.75 | $41.67 | 169,100 | — | — |
| 2017-07-07 | $25.24 | $42.49 | 252,600 | — | — |
| 2017-07-06 | $24.90 | $41.92 | 208,300 | — | — |
| 2017-07-05 | $25.17 | $42.38 | 286,500 | — | — |
| 2017-07-03 | $25.24 | $42.49 | 196,700 | — | — |
| 2017-06-30 | $25.11 | $42.27 | 308,000 | — | — |
| 2017-06-29 | $24.95 | $42.01 | 242,800 | — | — |
| 2017-06-28 | $25.52 | $42.96 | 348,500 | — | — |
| 2017-06-27 | $25.72 | $42.89 | 273,400 | — | — |
| 2017-06-26 | $25.77 | $42.98 | 158,900 | — | — |
| 2017-06-23 | $25.85 | $43.11 | 583,500 | — | — |
| 2017-06-22 | $25.45 | $42.44 | 185,600 | — | — |
| 2017-06-21 | $25.41 | $42.38 | 218,900 | — | — |
| 2017-06-20 | $25.37 | $42.31 | 210,900 | — | — |
| 2017-06-19 | $25.43 | $42.41 | 210,900 | — | — |
| 2017-06-16 | $25.56 | $42.63 | 572,200 | — | — |
| 2017-06-15 | $25.69 | $42.84 | 274,000 | — | — |
| 2017-06-14 | $25.58 | $42.66 | 467,800 | — | — |
| 2017-06-13 | $25.46 | $42.46 | 472,100 | — | — |
| 2017-06-12 | $25.82 | $43.06 | 323,300 | — | — |
| 2017-06-09 | $25.42 | $42.39 | 474,100 | — | — |
| 2017-06-08 | $25.29 | $42.18 | 235,300 | — | — |
| 2017-06-07 | $25.38 | $42.33 | 279,300 | — | — |
| 2017-06-06 | $25.26 | $42.13 | 359,100 | — | — |
| 2017-06-05 | $25.27 | $42.14 | 438,500 | — | — |
| 2017-06-02 | $25.45 | $42.44 | 496,400 | — | — |
| 2017-06-01 | $25.12 | $41.89 | 523,600 | — | — |
| 2017-05-31 | $24.62 | $41.06 | 603,700 | — | — |
| 2017-05-30 | $24.37 | $40.64 | 209,700 | — | — |
| 2017-05-26 | $24.46 | $40.79 | 565,400 | — | — |
| 2017-05-25 | $24.27 | $40.47 | 633,900 | — | — |
| 2017-05-24 | $24.08 | $40.16 | 568,000 | — | — |
| 2017-05-23 | $24.18 | $40.32 | 230,300 | — | — |
| 2017-05-22 | $24.19 | $40.34 | 393,900 | — | — |
| 2017-05-19 | $23.78 | $39.66 | 369,400 | — | — |
| 2017-05-18 | $23.27 | $38.81 | 461,600 | — | — |
| 2017-05-17 | $23.29 | $38.84 | 628,700 | — | — |
| 2017-05-16 | $22.73 | $37.91 | 751,900 | — | — |
| 2017-05-15 | $22.44 | $37.42 | 291,500 | — | — |
| 2017-05-12 | $22.20 | $37.02 | 348,100 | — | — |
| 2017-05-11 | $22.03 | $36.74 | 255,100 | — | — |
| 2017-05-10 | $22.28 | $37.16 | 290,300 | — | — |
| 2017-05-09 | $21.99 | $36.67 | 346,500 | — | — |
| 2017-05-08 | $22.29 | $37.17 | 406,100 | — | — |
| 2017-05-05 | $22.55 | $37.61 | 225,500 | — | — |
| 2017-05-04 | $22.09 | $36.84 | 542,600 | — | — |
| 2017-05-03 | $22.95 | $38.27 | 319,200 | — | — |
| 2017-05-02 | $23.40 | $39.02 | 319,200 | — | — |
| 2017-05-01 | $23.39 | $39.01 | 234,500 | — | — |
| 2017-04-28 | $23.33 | $38.91 | 196,000 | — | — |
| 2017-04-27 | $23.83 | $39.74 | 508,100 | — | — |
| 2017-04-26 | $23.86 | $39.79 | 420,000 | — | — |
| 2017-04-25 | $23.54 | $39.26 | 210,800 | — | — |
| 2017-04-24 | $23.21 | $38.71 | 338,100 | — | — |
| 2017-04-21 | $23.53 | $39.24 | 250,700 | — | — |
| 2017-04-20 | $23.59 | $39.34 | 314,200 | — | — |
| 2017-04-19 | $23.81 | $39.71 | 367,000 | — | — |
| 2017-04-18 | $23.77 | $39.64 | 270,700 | — | — |
| 2017-04-17 | $23.56 | $39.29 | 147,400 | — | — |
| 2017-04-13 | $23.25 | $38.77 | 182,800 | — | — |
| 2017-04-12 | $23.14 | $38.59 | 229,400 | — | — |
| 2017-04-11 | $23.45 | $39.11 | 445,600 | — | — |
| 2017-04-10 | $23.10 | $38.52 | 295,000 | — | — |
| 2017-04-07 | $23.06 | $38.46 | 343,600 | — | — |
| 2017-04-06 | $23.21 | $38.71 | 491,900 | — | — |
| 2017-04-05 | $22.80 | $38.02 | 535,600 | — | — |
| 2017-04-04 | $22.42 | $37.39 | 410,600 | — | — |
| 2017-04-03 | $22.37 | $37.31 | 456,400 | — | — |
| 2017-03-31 | $22.83 | $38.07 | 546,500 | — | — |
| 2017-03-30 | $22.44 | $37.42 | 440,500 | — | — |
| 2017-03-29 | $22.32 | $37.22 | 420,700 | — | — |
| 2017-03-28 | $22.19 | $36.60 | 754,700 | — | — |
| 2017-03-27 | $22.26 | $36.72 | 739,000 | — | — |
| 2017-03-24 | $22.49 | $37.10 | 684,400 | — | — |
| 2017-03-23 | $22.07 | $36.40 | 1,105,600 | — | — |
| 2017-03-22 | $21.48 | $35.43 | 408,400 | — | — |
| 2017-03-21 | $21.61 | $35.64 | 249,800 | — | — |
| 2017-03-20 | $21.69 | $35.78 | 368,300 | — | — |
| 2017-03-17 | $21.81 | $35.97 | 925,900 | — | — |
| 2017-03-16 | $21.48 | $35.43 | 341,800 | — | — |
| 2017-03-15 | $21.35 | $35.21 | 432,400 | — | — |
| 2017-03-14 | $20.93 | $34.52 | 276,300 | — | — |
| 2017-03-13 | $20.99 | $34.62 | 242,800 | — | — |
| 2017-03-10 | $21.00 | $34.64 | 293,700 | — | — |
| 2017-03-09 | $21.12 | $34.84 | 307,800 | — | — |
| 2017-03-08 | $21.28 | $35.10 | 249,000 | — | — |
| 2017-03-07 | $21.84 | $36.02 | 382,200 | — | — |
| 2017-03-06 | $21.97 | $36.24 | 379,100 | — | — |
| 2017-03-03 | $21.87 | $36.07 | 313,400 | — | — |
| 2017-03-02 | $21.96 | $36.22 | 265,100 | — | — |
| 2017-03-01 | $22.14 | $36.52 | 533,500 | — | — |
| 2017-02-28 | $22.18 | $36.58 | 459,800 | — | — |
| 2017-02-27 | $22.47 | $37.06 | 275,000 | — | — |
| 2017-02-24 | $22.49 | $37.10 | 343,100 | — | — |
| 2017-02-23 | $22.16 | $36.55 | 528,800 | — | — |
| 2017-02-22 | $21.99 | $36.27 | 179,800 | — | — |
| 2017-02-21 | $22.05 | $36.37 | 205,400 | — | — |
| 2017-02-17 | $21.77 | $35.91 | 1,020,800 | — | — |
| 2017-02-16 | $21.40 | $35.30 | 305,100 | — | — |
| 2017-02-15 | $21.26 | $35.07 | 424,400 | — | — |
| 2017-02-14 | $21.35 | $35.21 | 301,700 | — | — |
| 2017-02-13 | $21.61 | $35.64 | 310,500 | — | — |
| 2017-02-10 | $21.59 | $35.61 | 663,100 | — | — |
| 2017-02-09 | $21.42 | $35.33 | 465,700 | — | — |
| 2017-02-08 | $21.34 | $35.20 | 675,600 | — | — |
| 2017-02-07 | $21.16 | $34.90 | 422,100 | — | — |
| 2017-02-06 | $21.22 | $35.00 | 459,000 | — | — |
| 2017-02-03 | $21.34 | $35.20 | 227,800 | — | — |
| 2017-02-02 | $21.28 | $35.10 | 518,300 | — | — |
| 2017-02-01 | $21.34 | $35.20 | 1,037,100 | — | — |
| 2017-01-31 | $21.81 | $35.97 | 763,200 | — | — |
| 2017-01-30 | $21.40 | $35.30 | 1,368,400 | — | — |
| 2017-01-27 | $21.51 | $35.48 | 659,600 | — | — |
| 2017-01-26 | $21.32 | $35.17 | 265,800 | — | — |
| 2017-01-25 | $21.15 | $34.89 | 579,400 | — | — |
| 2017-01-24 | $20.98 | $34.60 | 316,200 | — | — |
| 2017-01-23 | $21.13 | $34.85 | 138,200 | — | — |
| 2017-01-20 | $20.88 | $34.44 | 191,300 | — | — |
| 2017-01-19 | $20.73 | $34.19 | 185,100 | — | — |
| 2017-01-18 | $20.92 | $34.51 | 260,900 | — | — |
| 2017-01-17 | $21.00 | $34.64 | 250,000 | — | — |
| 2017-01-13 | $20.55 | $33.90 | 218,600 | — | — |
| 2017-01-12 | $20.67 | $34.09 | 152,900 | — | — |
| 2017-01-11 | $20.67 | $34.09 | 483,000 | — | — |
| 2017-01-10 | $20.65 | $34.06 | 510,400 | — | — |
| 2017-01-09 | $20.52 | $33.85 | 160,900 | — | — |
| 2017-01-06 | $20.66 | $34.08 | 277,500 | — | — |
| 2017-01-05 | $20.61 | $33.99 | 318,400 | — | — |
| 2017-01-04 | $20.65 | $34.06 | 353,200 | — | — |
| 2017-01-03 | $20.42 | $33.68 | 340,000 | — | — |