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
- 2007-12-28 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 | $26.40 | $26.40 | 38,567 | — | — |
| 2017-12-28 | $26.40 | $26.40 | 64,017 | — | — |
| 2017-12-27 | $25.80 | $25.80 | 49,483 | — | — |
| 2017-12-26 | $24.30 | $24.30 | 62,300 | — | — |
| 2017-12-22 | $24.90 | $24.90 | 19,983 | — | — |
| 2017-12-21 | $24.60 | $24.60 | 38,500 | — | — |
| 2017-12-20 | $24.00 | $24.00 | 27,700 | — | — |
| 2017-12-19 | $23.40 | $23.40 | 34,783 | — | — |
| 2017-12-18 | $23.70 | $23.70 | 54,933 | — | — |
| 2017-12-15 | $23.10 | $23.10 | 73,483 | — | — |
| 2017-12-14 | $22.38 | $22.38 | 32,183 | — | — |
| 2017-12-13 | $22.50 | $22.50 | 42,767 | — | — |
| 2017-12-12 | $23.40 | $23.40 | 35,850 | — | — |
| 2017-12-11 | $23.70 | $23.70 | 38,133 | — | — |
| 2017-12-08 | $23.70 | $23.70 | 55,283 | — | — |
| 2017-12-07 | $24.60 | $24.60 | 60,850 | — | — |
| 2017-12-06 | $24.30 | $24.30 | 27,717 | — | — |
| 2017-12-05 | $24.00 | $24.00 | 76,600 | — | — |
| 2017-12-04 | $25.08 | $25.08 | 23,783 | — | — |
| 2017-12-01 | $24.90 | $24.90 | 68,917 | — | — |
| 2017-11-30 | $25.50 | $25.50 | 31,683 | — | — |
| 2017-11-29 | $25.50 | $25.50 | 18,333 | — | — |
| 2017-11-28 | $26.40 | $26.40 | 32,217 | — | — |
| 2017-11-27 | $26.10 | $26.10 | 31,000 | — | — |
| 2017-11-24 | $26.70 | $26.70 | 24,117 | — | — |
| 2017-11-22 | $27.18 | $27.18 | 63,617 | — | — |
| 2017-11-21 | $27.60 | $27.60 | 139,067 | — | — |
| 2017-11-20 | $24.60 | $24.60 | 59,983 | — | — |
| 2017-11-17 | $23.70 | $23.70 | 60,500 | — | — |
| 2017-11-16 | $23.88 | $23.88 | 43,000 | — | — |
| 2017-11-15 | $24.60 | $24.60 | 68,150 | — | — |
| 2017-11-14 | $25.80 | $25.80 | 24,783 | — | — |
| 2017-11-13 | $26.10 | $26.10 | 50,750 | — | — |
| 2017-11-10 | $25.50 | $25.50 | 37,917 | — | — |
| 2017-11-09 | $26.10 | $26.10 | 36,767 | — | — |
| 2017-11-08 | $27.00 | $27.00 | 52,000 | — | — |
| 2017-11-07 | $28.32 | $28.32 | 37,967 | — | — |
| 2017-11-06 | $28.32 | $28.32 | 18,367 | — | — |
| 2017-11-03 | $28.50 | $28.50 | 31,350 | — | — |
| 2017-11-02 | $27.30 | $27.30 | 28,850 | — | — |
| 2017-11-01 | $26.40 | $26.40 | 31,017 | — | — |
| 2017-10-31 | $27.30 | $27.30 | 39,467 | — | — |
| 2017-10-30 | $27.60 | $27.60 | 18,400 | — | — |
| 2017-10-27 | $27.90 | $27.90 | 28,283 | — | — |
| 2017-10-26 | $27.78 | $27.78 | 18,600 | — | — |
| 2017-10-25 | $28.08 | $28.08 | 12,550 | — | — |
| 2017-10-24 | $27.90 | $27.90 | 14,917 | — | — |
| 2017-10-23 | $27.60 | $27.60 | 19,183 | — | — |
| 2017-10-20 | $28.80 | $28.80 | 10,717 | — | — |
| 2017-10-19 | $27.90 | $27.90 | 17,167 | — | — |
| 2017-10-18 | $28.50 | $28.50 | 42,167 | — | — |
| 2017-10-17 | $27.60 | $27.60 | 63,250 | — | — |
| 2017-10-16 | $28.80 | $28.80 | 28,500 | — | — |
| 2017-10-13 | $29.40 | $29.40 | 21,000 | — | — |
| 2017-10-12 | $30.60 | $30.60 | 36,717 | — | — |
| 2017-10-11 | $30.90 | $30.90 | 17,617 | — | — |
| 2017-10-10 | $31.50 | $31.50 | 20,100 | — | — |
| 2017-10-09 | $30.90 | $30.90 | 12,217 | — | — |
| 2017-10-06 | $31.20 | $31.20 | 18,283 | — | — |
| 2017-10-05 | $31.20 | $31.20 | 28,933 | — | — |
| 2017-10-04 | $30.60 | $30.60 | 28,900 | — | — |
| 2017-10-03 | $29.70 | $29.70 | 20,467 | — | — |
| 2017-10-02 | $29.40 | $29.40 | 16,017 | — | — |
| 2017-09-29 | $29.40 | $29.40 | 15,100 | — | — |
| 2017-09-28 | $30.00 | $30.00 | 16,283 | — | — |
| 2017-09-27 | $29.70 | $29.70 | 9,683 | — | — |
| 2017-09-26 | $29.10 | $29.10 | 12,533 | — | — |
| 2017-09-25 | $29.70 | $29.70 | 33,550 | — | — |
| 2017-09-22 | $29.70 | $29.70 | 40,217 | — | — |
| 2017-09-21 | $30.60 | $30.60 | 25,367 | — | — |
| 2017-09-20 | $31.50 | $31.50 | 24,250 | — | — |
| 2017-09-19 | $30.30 | $30.30 | 46,183 | — | — |
| 2017-09-18 | $29.70 | $29.70 | 86,817 | — | — |
| 2017-09-15 | $28.50 | $28.50 | 64,333 | — | — |
| 2017-09-14 | $29.70 | $29.70 | 34,450 | — | — |
| 2017-09-13 | $29.40 | $29.40 | 77,433 | — | — |
| 2017-09-12 | $28.80 | $28.80 | 73,617 | — | — |
| 2017-09-11 | $30.60 | $30.60 | 64,517 | — | — |
| 2017-09-08 | $32.10 | $32.10 | 47,400 | — | — |
| 2017-09-07 | $33.90 | $33.90 | 102,700 | — | — |
| 2017-09-06 | $33.00 | $33.00 | 44,550 | — | — |
| 2017-09-05 | $32.10 | $32.10 | 57,617 | — | — |
| 2017-09-01 | $30.00 | $30.00 | 49,300 | — | — |
| 2017-08-31 | $29.40 | $29.40 | 18,683 | — | — |
| 2017-08-30 | $29.40 | $29.40 | 26,867 | — | — |
| 2017-08-29 | $28.80 | $28.80 | 17,733 | — | — |
| 2017-08-28 | $27.90 | $27.90 | 16,083 | — | — |
| 2017-08-25 | $28.80 | $28.80 | 14,417 | — | — |
| 2017-08-24 | $28.80 | $28.80 | 11,500 | — | — |
| 2017-08-23 | $27.30 | $27.30 | 7,133 | — | — |
| 2017-08-22 | $27.30 | $27.30 | 14,817 | — | — |
| 2017-08-21 | $28.20 | $28.20 | 11,217 | — | — |
| 2017-08-18 | $27.90 | $27.90 | 11,917 | — | — |
| 2017-08-17 | $27.30 | $27.30 | 17,483 | — | — |
| 2017-08-16 | $28.50 | $28.50 | 16,317 | — | — |
| 2017-08-15 | $28.80 | $28.80 | 18,017 | — | — |
| 2017-08-14 | $29.70 | $29.70 | 33,500 | — | — |
| 2017-08-11 | $27.30 | $27.30 | 20,250 | — | — |
| 2017-08-10 | $27.30 | $27.30 | 24,783 | — | — |
| 2017-08-09 | $27.00 | $27.00 | 17,033 | — | — |
| 2017-08-08 | $27.30 | $27.30 | 15,400 | — | — |
| 2017-08-07 | $27.00 | $27.00 | 7,833 | — | — |
| 2017-08-04 | $27.00 | $27.00 | 13,650 | — | — |
| 2017-08-03 | $27.30 | $27.30 | 16,300 | — | — |
| 2017-08-02 | $26.70 | $26.70 | 8,267 | — | — |
| 2017-08-01 | $26.70 | $26.70 | 17,567 | — | — |
| 2017-07-31 | $26.40 | $26.40 | 12,800 | — | — |
| 2017-07-28 | $26.70 | $26.70 | 38,033 | — | — |
| 2017-07-27 | $27.00 | $27.00 | 24,533 | — | — |
| 2017-07-26 | $28.20 | $28.20 | 16,983 | — | — |
| 2017-07-25 | $27.90 | $27.90 | 16,817 | — | — |
| 2017-07-24 | $28.20 | $28.20 | 15,283 | — | — |
| 2017-07-21 | $28.50 | $28.50 | 29,250 | — | — |
| 2017-07-20 | $28.50 | $28.50 | 26,433 | — | — |
| 2017-07-19 | $29.10 | $29.10 | 50,883 | — | — |
| 2017-07-18 | $29.40 | $29.40 | 11,633 | — | — |
| 2017-07-17 | $30.00 | $30.00 | 21,050 | — | — |
| 2017-07-14 | $30.00 | $30.00 | 13,667 | — | — |
| 2017-07-13 | $31.20 | $31.20 | 22,867 | — | — |
| 2017-07-12 | $32.40 | $32.40 | 20,567 | — | — |
| 2017-07-11 | $30.30 | $30.30 | 29,100 | — | — |
| 2017-07-10 | $29.70 | $29.70 | 33,450 | — | — |
| 2017-07-07 | $32.10 | $32.10 | 52,867 | — | — |
| 2017-07-06 | $28.20 | $28.20 | 22,433 | — | — |
| 2017-07-05 | $29.10 | $29.10 | 22,317 | — | — |
| 2017-07-03 | $30.00 | $30.00 | 9,033 | — | — |
| 2017-06-30 | $30.30 | $30.30 | 25,183 | — | — |
| 2017-06-29 | $29.40 | $29.40 | 24,167 | — | — |
| 2017-06-28 | $30.30 | $30.30 | 22,367 | — | — |
| 2017-06-27 | $30.30 | $30.30 | 21,167 | — | — |
| 2017-06-26 | $30.60 | $30.60 | 35,617 | — | — |
| 2017-06-23 | $29.70 | $29.70 | 114,917 | — | — |
| 2017-06-22 | $28.20 | $28.20 | 25,133 | — | — |
| 2017-06-21 | $28.20 | $28.20 | 19,217 | — | — |
| 2017-06-20 | $27.60 | $27.60 | 40,050 | — | — |
| 2017-06-19 | $28.20 | $28.20 | 37,000 | — | — |
| 2017-06-16 | $27.30 | $27.30 | 45,800 | — | — |
| 2017-06-15 | $27.00 | $27.00 | 46,533 | — | — |
| 2017-06-14 | $26.70 | $26.70 | 40,600 | — | — |
| 2017-06-13 | $26.70 | $26.70 | 56,733 | — | — |
| 2017-06-12 | $25.80 | $25.80 | 102,767 | — | — |
| 2017-06-09 | $24.90 | $24.90 | 56,733 | — | — |
| 2017-06-08 | $24.90 | $24.90 | 77,867 | — | — |
| 2017-06-07 | $25.20 | $25.20 | 125,167 | — | — |
| 2017-06-06 | $25.80 | $25.80 | 194,100 | — | — |
| 2017-06-05 | $26.10 | $26.10 | 620,167 | — | — |
| 2017-06-02 | $33.30 | $33.30 | 114,767 | — | — |
| 2017-06-01 | $31.80 | $31.80 | 46,817 | — | — |
| 2017-05-31 | $32.40 | $32.40 | 64,617 | — | — |
| 2017-05-30 | $32.10 | $32.10 | 56,967 | — | — |
| 2017-05-26 | $30.90 | $30.90 | 47,850 | — | — |
| 2017-05-25 | $30.90 | $30.90 | 20,333 | — | — |
| 2017-05-24 | $30.90 | $30.90 | 39,317 | — | — |
| 2017-05-23 | $31.20 | $31.20 | 33,717 | — | — |
| 2017-05-22 | $31.80 | $31.80 | 22,533 | — | — |
| 2017-05-19 | $31.80 | $31.80 | 44,200 | — | — |
| 2017-05-18 | $32.70 | $32.70 | 29,433 | — | — |
| 2017-05-17 | $33.00 | $33.00 | 31,783 | — | — |
| 2017-05-16 | $33.90 | $33.90 | 20,567 | — | — |
| 2017-05-15 | $34.20 | $34.20 | 24,350 | — | — |
| 2017-05-12 | $34.50 | $34.50 | 22,467 | — | — |
| 2017-05-11 | $35.10 | $35.10 | 48,350 | — | — |
| 2017-05-10 | $34.20 | $34.20 | 76,500 | — | — |
| 2017-05-09 | $33.30 | $33.30 | 46,100 | — | — |
| 2017-05-08 | $32.70 | $32.70 | 31,333 | — | — |
| 2017-05-05 | $31.50 | $31.50 | 13,900 | — | — |
| 2017-05-04 | $31.20 | $31.20 | 13,650 | — | — |
| 2017-05-03 | $30.90 | $30.90 | 15,150 | — | — |
| 2017-05-02 | $30.60 | $30.60 | 20,900 | — | — |
| 2017-05-01 | $30.90 | $30.90 | 30,100 | — | — |
| 2017-04-28 | $31.80 | $31.80 | 17,017 | — | — |
| 2017-04-27 | $31.80 | $31.80 | 21,050 | — | — |
| 2017-04-26 | $32.40 | $32.40 | 15,917 | — | — |
| 2017-04-25 | $31.80 | $31.80 | 29,100 | — | — |
| 2017-04-24 | $32.40 | $32.40 | 23,433 | — | — |
| 2017-04-21 | $31.80 | $31.80 | 28,400 | — | — |
| 2017-04-20 | $31.80 | $31.80 | 45,117 | — | — |
| 2017-04-19 | $32.10 | $32.10 | 38,433 | — | — |
| 2017-04-18 | $30.60 | $30.60 | 52,650 | — | — |
| 2017-04-17 | $30.00 | $30.00 | 77,883 | — | — |
| 2017-04-13 | $33.60 | $33.60 | 69,067 | — | — |
| 2017-04-12 | $33.60 | $33.60 | 95,417 | — | — |
| 2017-04-11 | $33.00 | $33.00 | 50,800 | — | — |
| 2017-04-10 | $32.10 | $32.10 | 68,000 | — | — |
| 2017-04-07 | $30.00 | $30.00 | 49,833 | — | — |
| 2017-04-06 | $28.20 | $28.20 | 24,283 | — | — |
| 2017-04-05 | $27.60 | $27.60 | 44,450 | — | — |
| 2017-04-04 | $27.60 | $27.60 | 20,850 | — | — |
| 2017-04-03 | $27.00 | $27.00 | 44,200 | — | — |
| 2017-03-31 | $27.90 | $27.90 | 68,883 | — | — |
| 2017-03-30 | $28.20 | $28.20 | 70,400 | — | — |
| 2017-03-29 | $27.30 | $27.30 | 82,683 | — | — |
| 2017-03-28 | $26.10 | $26.10 | 69,400 | — | — |
| 2017-03-27 | $25.20 | $25.20 | 154,450 | — | — |
| 2017-03-24 | $25.80 | $25.80 | 427,017 | — | — |
| 2017-03-23 | $21.30 | $21.30 | 28,850 | — | — |
| 2017-03-22 | $20.40 | $20.40 | 35,183 | — | — |
| 2017-03-21 | $20.40 | $20.40 | 72,967 | — | — |
| 2017-03-20 | $22.20 | $22.20 | 20,350 | — | — |
| 2017-03-17 | $23.40 | $23.40 | 44,050 | — | — |
| 2017-03-16 | $23.10 | $23.10 | 41,133 | — | — |
| 2017-03-15 | $22.80 | $22.80 | 44,817 | — | — |
| 2017-03-14 | $21.60 | $21.60 | 23,217 | — | — |
| 2017-03-13 | $21.90 | $21.90 | 16,333 | — | — |
| 2017-03-10 | $20.70 | $20.70 | 138,067 | — | — |
| 2017-03-09 | $21.90 | $21.90 | 30,800 | — | — |
| 2017-03-08 | $21.90 | $21.90 | 38,217 | — | — |
| 2017-03-07 | $21.30 | $21.30 | 12,717 | — | — |
| 2017-03-06 | $21.30 | $21.30 | 15,617 | — | — |
| 2017-03-03 | $22.20 | $22.20 | 16,767 | — | — |
| 2017-03-02 | $21.90 | $21.90 | 11,983 | — | — |
| 2017-03-01 | $22.20 | $22.20 | 23,150 | — | — |
| 2017-02-28 | $21.90 | $21.90 | 34,350 | — | — |
| 2017-02-27 | $21.90 | $21.90 | 19,750 | — | — |
| 2017-02-24 | $21.00 | $21.00 | 22,967 | — | — |
| 2017-02-23 | $20.40 | $20.40 | 51,067 | — | — |
| 2017-02-22 | $20.70 | $20.70 | 35,967 | — | — |
| 2017-02-21 | $21.90 | $21.90 | 29,783 | — | — |
| 2017-02-17 | $22.20 | $22.20 | 11,867 | — | — |
| 2017-02-16 | $21.90 | $21.90 | 9,133 | — | — |
| 2017-02-15 | $21.90 | $21.90 | 13,550 | — | — |
| 2017-02-14 | $21.90 | $21.90 | 12,350 | — | — |
| 2017-02-13 | $21.60 | $21.60 | 16,033 | — | — |
| 2017-02-10 | $22.50 | $22.50 | 26,567 | — | — |
| 2017-02-09 | $21.60 | $21.60 | 26,700 | — | — |
| 2017-02-08 | $20.40 | $20.40 | 14,833 | — | — |
| 2017-02-07 | $21.30 | $21.30 | 21,500 | — | — |
| 2017-02-06 | $21.00 | $21.00 | 37,433 | — | — |
| 2017-02-03 | $22.50 | $22.50 | 16,067 | — | — |
| 2017-02-02 | $23.10 | $23.10 | 17,583 | — | — |
| 2017-02-01 | $22.80 | $22.80 | 6,483 | — | — |
| 2017-01-31 | $23.10 | $23.10 | 13,883 | — | — |
| 2017-01-30 | $23.10 | $23.10 | 14,117 | — | — |
| 2017-01-27 | $23.70 | $23.70 | 16,667 | — | — |
| 2017-01-26 | $23.10 | $23.10 | 13,067 | — | — |
| 2017-01-25 | $23.70 | $23.70 | 30,000 | — | — |
| 2017-01-24 | $22.80 | $22.80 | 19,650 | — | — |
| 2017-01-23 | $23.10 | $23.10 | 12,967 | — | — |
| 2017-01-20 | $23.40 | $23.40 | 7,467 | — | — |
| 2017-01-19 | $23.10 | $23.10 | 18,017 | — | — |
| 2017-01-18 | $23.70 | $23.70 | 14,883 | — | — |
| 2017-01-17 | $24.30 | $24.30 | 23,550 | — | — |
| 2017-01-13 | $24.60 | $24.60 | 13,750 | — | — |
| 2017-01-12 | $23.40 | $23.40 | 26,150 | — | — |
| 2017-01-11 | $23.70 | $23.70 | 22,217 | — | — |
| 2017-01-10 | $22.50 | $22.50 | 9,750 | — | — |
| 2017-01-09 | $22.20 | $22.20 | 20,000 | — | — |
| 2017-01-06 | $23.10 | $23.10 | 25,917 | — | — |
| 2017-01-05 | $21.90 | $21.90 | 19,700 | — | — |
| 2017-01-04 | $21.90 | $21.90 | 11,767 | — | — |
| 2017-01-03 | $21.30 | $21.30 | 9,733 | — | — |