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
- 2003-08-14 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 | $21.06 | $66.53 | 145,300 | — | — |
| 2017-12-28 | $21.15 | $66.82 | 138,600 | — | — |
| 2017-12-27 | $20.97 | $66.25 | 102,800 | — | — |
| 2017-12-26 | $20.89 | $66.00 | 99,900 | — | — |
| 2017-12-22 | $20.80 | $65.71 | 110,300 | — | — |
| 2017-12-21 | $20.80 | $65.71 | 134,300 | — | — |
| 2017-12-20 | $20.81 | $65.74 | 177,600 | — | — |
| 2017-12-19 | $21.35 | $67.45 | 145,800 | — | — |
| 2017-12-18 | $22.14 | $69.94 | 387,300 | — | — |
| 2017-12-15 | $21.67 | $68.06 | 703,200 | — | — |
| 2017-12-14 | $21.65 | $68.00 | 215,900 | — | — |
| 2017-12-13 | $21.67 | $68.06 | 172,400 | — | — |
| 2017-12-12 | $21.52 | $67.59 | 119,800 | — | — |
| 2017-12-11 | $21.49 | $67.50 | 143,500 | — | — |
| 2017-12-08 | $21.57 | $67.75 | 158,700 | — | — |
| 2017-12-07 | $21.48 | $67.47 | 123,400 | — | — |
| 2017-12-06 | $21.70 | $68.16 | 117,800 | — | — |
| 2017-12-05 | $21.84 | $68.60 | 153,100 | — | — |
| 2017-12-04 | $22.27 | $69.95 | 210,600 | — | — |
| 2017-12-01 | $22.78 | $71.55 | 133,200 | — | — |
| 2017-11-30 | $22.84 | $71.74 | 398,000 | — | — |
| 2017-11-29 | $23.13 | $72.65 | 210,400 | — | — |
| 2017-11-28 | $22.99 | $72.21 | 172,900 | — | — |
| 2017-11-27 | $22.72 | $71.36 | 197,300 | — | — |
| 2017-11-24 | $22.81 | $71.65 | 121,900 | — | — |
| 2017-11-22 | $22.57 | $70.89 | 183,700 | — | — |
| 2017-11-21 | $22.60 | $70.99 | 183,500 | — | — |
| 2017-11-20 | $22.48 | $70.61 | 120,100 | — | — |
| 2017-11-17 | $22.53 | $70.77 | 113,800 | — | — |
| 2017-11-16 | $22.63 | $70.69 | 223,900 | — | — |
| 2017-11-15 | $22.41 | $70.00 | 148,300 | — | — |
| 2017-11-14 | $22.56 | $70.47 | 165,200 | — | — |
| 2017-11-13 | $22.48 | $70.22 | 92,700 | — | — |
| 2017-11-10 | $22.47 | $70.19 | 86,800 | — | — |
| 2017-11-09 | $22.56 | $70.47 | 103,500 | — | — |
| 2017-11-08 | $22.60 | $70.59 | 89,700 | — | — |
| 2017-11-07 | $22.39 | $69.94 | 95,500 | — | — |
| 2017-11-06 | $22.43 | $70.06 | 109,700 | — | — |
| 2017-11-03 | $22.38 | $69.91 | 108,500 | — | — |
| 2017-11-02 | $22.54 | $70.41 | 146,700 | — | — |
| 2017-11-01 | $22.65 | $70.75 | 203,300 | — | — |
| 2017-10-31 | $21.66 | $67.66 | 154,300 | — | — |
| 2017-10-30 | $21.45 | $67.00 | 138,400 | — | — |
| 2017-10-27 | $21.92 | $68.47 | 106,500 | — | — |
| 2017-10-26 | $21.79 | $68.06 | 113,300 | — | — |
| 2017-10-25 | $21.94 | $68.53 | 116,700 | — | — |
| 2017-10-24 | $22.14 | $69.16 | 105,300 | — | — |
| 2017-10-23 | $22.10 | $69.03 | 123,400 | — | — |
| 2017-10-20 | $22.29 | $69.63 | 95,900 | — | — |
| 2017-10-19 | $22.53 | $70.38 | 161,900 | — | — |
| 2017-10-18 | $23.01 | $71.48 | 164,200 | — | — |
| 2017-10-17 | $22.81 | $70.86 | 103,200 | — | — |
| 2017-10-16 | $22.85 | $70.99 | 130,000 | — | — |
| 2017-10-13 | $22.67 | $70.43 | 71,100 | — | — |
| 2017-10-12 | $22.56 | $70.09 | 94,200 | — | — |
| 2017-10-11 | $22.61 | $70.24 | 110,900 | — | — |
| 2017-10-10 | $22.51 | $69.93 | 94,500 | — | — |
| 2017-10-09 | $22.29 | $69.25 | 93,200 | — | — |
| 2017-10-06 | $22.20 | $68.97 | 91,100 | — | — |
| 2017-10-05 | $22.41 | $69.62 | 92,200 | — | — |
| 2017-10-04 | $22.34 | $69.40 | 141,300 | — | — |
| 2017-10-03 | $22.56 | $70.09 | 118,400 | — | — |
| 2017-10-02 | $22.54 | $70.02 | 175,000 | — | — |
| 2017-09-29 | $22.27 | $69.19 | 123,300 | — | — |
| 2017-09-28 | $22.56 | $70.09 | 127,000 | — | — |
| 2017-09-27 | $22.32 | $69.34 | 179,800 | — | — |
| 2017-09-26 | $22.35 | $69.43 | 114,100 | — | — |
| 2017-09-25 | $22.12 | $68.72 | 163,200 | — | — |
| 2017-09-22 | $21.80 | $67.73 | 121,000 | — | — |
| 2017-09-21 | $21.92 | $68.10 | 150,200 | — | — |
| 2017-09-20 | $21.99 | $68.32 | 292,600 | — | — |
| 2017-09-19 | $21.72 | $67.48 | 141,400 | — | — |
| 2017-09-18 | $21.70 | $67.03 | 180,200 | — | — |
| 2017-09-15 | $21.74 | $67.15 | 467,700 | — | — |
| 2017-09-14 | $21.81 | $67.37 | 198,300 | — | — |
| 2017-09-13 | $21.46 | $66.28 | 103,700 | — | — |
| 2017-09-12 | $21.55 | $66.56 | 127,400 | — | — |
| 2017-09-11 | $21.80 | $67.33 | 120,800 | — | — |
| 2017-09-08 | $21.74 | $67.15 | 177,600 | — | — |
| 2017-09-07 | $21.42 | $66.16 | 106,900 | — | — |
| 2017-09-06 | $21.44 | $66.22 | 115,500 | — | — |
| 2017-09-05 | $21.32 | $65.85 | 152,200 | — | — |
| 2017-09-01 | $21.44 | $66.22 | 145,900 | — | — |
| 2017-08-31 | $21.40 | $66.10 | 350,400 | — | — |
| 2017-08-30 | $21.41 | $66.13 | 149,600 | — | — |
| 2017-08-29 | $21.15 | $65.33 | 181,200 | — | — |
| 2017-08-28 | $21.06 | $65.05 | 116,600 | — | — |
| 2017-08-25 | $21.19 | $65.45 | 123,800 | — | — |
| 2017-08-24 | $21.12 | $65.23 | 103,600 | — | — |
| 2017-08-23 | $21.05 | $65.02 | 105,100 | — | — |
| 2017-08-22 | $21.01 | $64.89 | 71,600 | — | — |
| 2017-08-21 | $20.99 | $64.83 | 95,900 | — | — |
| 2017-08-18 | $20.76 | $64.12 | 130,800 | — | — |
| 2017-08-17 | $21.26 | $65.67 | 179,600 | — | — |
| 2017-08-16 | $21.12 | $64.85 | 170,800 | — | — |
| 2017-08-15 | $21.00 | $64.48 | 154,400 | — | — |
| 2017-08-14 | $20.90 | $64.17 | 129,400 | — | — |
| 2017-08-11 | $20.47 | $62.85 | 194,900 | — | — |
| 2017-08-10 | $20.72 | $63.62 | 121,200 | — | — |
| 2017-08-09 | $20.70 | $63.56 | 151,000 | — | — |
| 2017-08-08 | $20.88 | $64.11 | 140,000 | — | — |
| 2017-08-07 | $20.81 | $63.90 | 208,200 | — | — |
| 2017-08-04 | $20.67 | $63.47 | 154,100 | — | — |
| 2017-08-03 | $20.61 | $63.28 | 284,500 | — | — |
| 2017-08-02 | $20.17 | $61.93 | 256,800 | — | — |
| 2017-08-01 | $20.65 | $63.41 | 487,800 | — | — |
| 2017-07-31 | $21.28 | $65.34 | 202,500 | — | — |
| 2017-07-28 | $21.42 | $65.77 | 155,900 | — | — |
| 2017-07-27 | $21.23 | $65.19 | 191,700 | — | — |
| 2017-07-26 | $21.30 | $65.40 | 270,400 | — | — |
| 2017-07-25 | $20.92 | $64.23 | 835,700 | — | — |
| 2017-07-24 | $20.27 | $62.24 | 165,500 | — | — |
| 2017-07-21 | $20.37 | $62.55 | 381,500 | — | — |
| 2017-07-20 | $20.27 | $62.24 | 935,500 | — | — |
| 2017-07-19 | $21.72 | $66.69 | 128,500 | — | — |
| 2017-07-18 | $21.87 | $66.77 | 208,600 | — | — |
| 2017-07-17 | $21.79 | $66.52 | 113,600 | — | — |
| 2017-07-14 | $21.49 | $65.61 | 108,900 | — | — |
| 2017-07-13 | $21.29 | $65.00 | 81,300 | — | — |
| 2017-07-12 | $21.55 | $65.79 | 318,400 | — | — |
| 2017-07-11 | $21.17 | $64.63 | 180,800 | — | — |
| 2017-07-10 | $21.04 | $64.23 | 161,800 | — | — |
| 2017-07-07 | $21.34 | $65.15 | 190,200 | — | — |
| 2017-07-06 | $21.32 | $65.09 | 160,300 | — | — |
| 2017-07-05 | $21.80 | $66.55 | 148,600 | — | — |
| 2017-07-03 | $22.20 | $67.78 | 179,500 | — | — |
| 2017-06-30 | $21.79 | $66.52 | 135,000 | — | — |
| 2017-06-29 | $21.89 | $66.83 | 122,700 | — | — |
| 2017-06-28 | $21.91 | $66.89 | 174,700 | — | — |
| 2017-06-27 | $21.98 | $67.10 | 117,400 | — | — |
| 2017-06-26 | $22.05 | $67.32 | 218,000 | — | — |
| 2017-06-23 | $21.66 | $66.13 | 310,400 | — | — |
| 2017-06-22 | $21.45 | $65.49 | 122,000 | — | — |
| 2017-06-21 | $21.49 | $65.61 | 135,100 | — | — |
| 2017-06-20 | $21.64 | $66.07 | 127,400 | — | — |
| 2017-06-19 | $21.75 | $66.40 | 115,900 | — | — |
| 2017-06-16 | $21.95 | $66.63 | 281,200 | — | — |
| 2017-06-15 | $22.03 | $66.87 | 115,800 | — | — |
| 2017-06-14 | $21.96 | $66.66 | 162,200 | — | — |
| 2017-06-13 | $22.01 | $66.81 | 312,500 | — | — |
| 2017-06-12 | $21.86 | $66.36 | 319,700 | — | — |
| 2017-06-09 | $21.49 | $65.23 | 156,800 | — | — |
| 2017-06-08 | $21.26 | $64.54 | 124,400 | — | — |
| 2017-06-07 | $21.16 | $64.23 | 99,400 | — | — |
| 2017-06-06 | $21.11 | $64.08 | 123,500 | — | — |
| 2017-06-05 | $21.25 | $64.51 | 150,800 | — | — |
| 2017-06-02 | $21.28 | $64.60 | 325,400 | — | — |
| 2017-06-01 | $20.83 | $63.23 | 271,500 | — | — |
| 2017-05-31 | $20.36 | $61.80 | 349,700 | — | — |
| 2017-05-30 | $20.41 | $61.96 | 229,000 | — | — |
| 2017-05-26 | $20.46 | $62.11 | 186,400 | — | — |
| 2017-05-25 | $20.39 | $61.89 | 222,500 | — | — |
| 2017-05-24 | $20.45 | $62.08 | 160,800 | — | — |
| 2017-05-23 | $20.41 | $61.96 | 171,900 | — | — |
| 2017-05-22 | $20.32 | $61.68 | 164,200 | — | — |
| 2017-05-19 | $20.14 | $61.14 | 167,200 | — | — |
| 2017-05-18 | $20.14 | $61.14 | 188,500 | — | — |
| 2017-05-17 | $19.92 | $60.47 | 238,400 | — | — |
| 2017-05-16 | $19.96 | $60.21 | 268,100 | — | — |
| 2017-05-15 | $20.18 | $60.87 | 176,500 | — | — |
| 2017-05-12 | $20.19 | $60.90 | 120,300 | — | — |
| 2017-05-11 | $20.27 | $61.15 | 136,100 | — | — |
| 2017-05-10 | $20.43 | $61.63 | 198,900 | — | — |
| 2017-05-09 | $20.31 | $61.27 | 189,200 | — | — |
| 2017-05-08 | $20.57 | $62.05 | 205,900 | — | — |
| 2017-05-05 | $20.66 | $62.32 | 210,100 | — | — |
| 2017-05-04 | $20.54 | $61.96 | 336,400 | — | — |
| 2017-05-03 | $20.83 | $62.83 | 622,500 | — | — |
| 2017-05-02 | $22.08 | $66.61 | 236,000 | — | — |
| 2017-05-01 | $22.27 | $67.18 | 254,500 | — | — |
| 2017-04-28 | $22.30 | $67.27 | 209,100 | — | — |
| 2017-04-27 | $22.45 | $67.72 | 207,100 | — | — |
| 2017-04-26 | $22.68 | $68.41 | 254,400 | — | — |
| 2017-04-25 | $22.61 | $68.20 | 201,100 | — | — |
| 2017-04-24 | $22.51 | $67.90 | 223,100 | — | — |
| 2017-04-21 | $22.61 | $68.20 | 286,100 | — | — |
| 2017-04-20 | $22.49 | $67.84 | 545,100 | — | — |
| 2017-04-19 | $22.64 | $68.29 | 318,300 | — | — |
| 2017-04-18 | $22.96 | $68.88 | 417,700 | — | — |
| 2017-04-17 | $22.95 | $68.85 | 457,200 | — | — |
| 2017-04-13 | $22.88 | $68.64 | 795,100 | — | — |
| 2017-04-12 | $22.77 | $68.31 | 836,800 | — | — |
| 2017-04-11 | $21.85 | $65.55 | 398,100 | — | — |
| 2017-04-10 | $21.51 | $64.53 | 565,000 | — | — |
| 2017-04-07 | $20.86 | $62.58 | 113,500 | — | — |
| 2017-04-06 | $20.70 | $62.10 | 92,800 | — | — |
| 2017-04-05 | $20.38 | $61.14 | 83,900 | — | — |
| 2017-04-04 | $20.48 | $61.44 | 102,600 | — | — |
| 2017-04-03 | $20.45 | $61.35 | 100,600 | — | — |
| 2017-03-31 | $20.67 | $62.01 | 168,700 | — | — |
| 2017-03-30 | $20.53 | $61.59 | 87,700 | — | — |
| 2017-03-29 | $20.31 | $60.93 | 75,200 | — | — |
| 2017-03-28 | $19.99 | $59.97 | 81,800 | — | — |
| 2017-03-27 | $19.93 | $59.79 | 93,500 | — | — |
| 2017-03-24 | $19.88 | $59.64 | 87,900 | — | — |
| 2017-03-23 | $19.79 | $59.37 | 82,100 | — | — |
| 2017-03-22 | $19.57 | $58.71 | 119,800 | — | — |
| 2017-03-21 | $19.58 | $58.74 | 134,600 | — | — |
| 2017-03-20 | $19.67 | $59.01 | 143,900 | — | — |
| 2017-03-17 | $20.02 | $59.69 | 386,000 | — | — |
| 2017-03-16 | $19.80 | $59.03 | 126,300 | — | — |
| 2017-03-15 | $19.71 | $58.76 | 167,700 | — | — |
| 2017-03-14 | $19.26 | $57.42 | 82,700 | — | — |
| 2017-03-13 | $19.37 | $57.75 | 90,800 | — | — |
| 2017-03-10 | $19.37 | $57.75 | 135,400 | — | — |
| 2017-03-09 | $19.15 | $57.09 | 152,200 | — | — |
| 2017-03-08 | $19.54 | $58.26 | 144,000 | — | — |
| 2017-03-07 | $20.05 | $59.78 | 156,000 | — | — |
| 2017-03-06 | $20.34 | $60.64 | 119,000 | — | — |
| 2017-03-03 | $20.48 | $61.06 | 141,900 | — | — |
| 2017-03-02 | $20.58 | $61.36 | 101,000 | — | — |
| 2017-03-01 | $20.81 | $62.04 | 122,500 | — | — |
| 2017-02-28 | $20.81 | $62.04 | 163,500 | — | — |
| 2017-02-27 | $20.88 | $62.25 | 126,400 | — | — |
| 2017-02-24 | $20.87 | $62.22 | 125,700 | — | — |
| 2017-02-23 | $20.74 | $61.83 | 92,800 | — | — |
| 2017-02-22 | $20.69 | $61.68 | 121,400 | — | — |
| 2017-02-21 | $20.61 | $61.45 | 152,400 | — | — |
| 2017-02-17 | $20.37 | $60.73 | 178,800 | — | — |
| 2017-02-16 | $20.26 | $60.40 | 136,800 | — | — |
| 2017-02-15 | $19.99 | $59.60 | 123,600 | — | — |
| 2017-02-14 | $20.17 | $60.13 | 119,700 | — | — |
| 2017-02-13 | $20.46 | $60.63 | 171,500 | — | — |
| 2017-02-10 | $20.01 | $59.29 | 91,700 | — | — |
| 2017-02-09 | $19.67 | $58.29 | 75,300 | — | — |
| 2017-02-08 | $19.50 | $57.78 | 112,700 | — | — |
| 2017-02-07 | $19.56 | $57.96 | 107,600 | — | — |
| 2017-02-06 | $19.59 | $58.05 | 75,200 | — | — |
| 2017-02-03 | $19.68 | $58.32 | 77,800 | — | — |
| 2017-02-02 | $19.50 | $57.78 | 67,900 | — | — |
| 2017-02-01 | $19.41 | $57.52 | 123,100 | — | — |
| 2017-01-31 | $19.64 | $58.20 | 107,600 | — | — |
| 2017-01-30 | $19.60 | $58.08 | 148,100 | — | — |
| 2017-01-27 | $19.53 | $57.87 | 78,800 | — | — |
| 2017-01-26 | $19.72 | $58.43 | 64,300 | — | — |
| 2017-01-25 | $19.75 | $58.52 | 94,600 | — | — |
| 2017-01-24 | $19.86 | $58.85 | 97,600 | — | — |
| 2017-01-23 | $19.83 | $58.76 | 89,800 | — | — |
| 2017-01-20 | $19.66 | $58.26 | 141,900 | — | — |
| 2017-01-19 | $19.64 | $58.20 | 157,200 | — | — |
| 2017-01-18 | $19.99 | $59.23 | 110,000 | — | — |
| 2017-01-17 | $20.14 | $59.31 | 108,100 | — | — |
| 2017-01-13 | $20.00 | $58.90 | 71,300 | — | — |
| 2017-01-12 | $19.95 | $58.75 | 113,800 | — | — |
| 2017-01-11 | $20.02 | $58.95 | 132,800 | — | — |
| 2017-01-10 | $19.91 | $58.63 | 105,100 | — | — |
| 2017-01-09 | $19.93 | $58.69 | 151,000 | — | — |
| 2017-01-06 | $20.23 | $59.57 | 115,100 | — | — |
| 2017-01-05 | $20.44 | $60.19 | 171,800 | — | — |
| 2017-01-04 | $20.56 | $60.54 | 196,900 | — | — |
| 2017-01-03 | $20.24 | $59.60 | 226,300 | — | — |