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
- 2014-12-11 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 | $20.65 | $20.65 | 589,540 | — | — |
| 2017-12-28 | $20.90 | $20.90 | 882,180 | — | — |
| 2017-12-27 | $20.60 | $20.60 | 1,484,060 | — | — |
| 2017-12-26 | $21.05 | $21.05 | 788,380 | — | — |
| 2017-12-22 | $20.55 | $20.55 | 610,080 | — | — |
| 2017-12-21 | $20.55 | $20.55 | 899,480 | — | — |
| 2017-12-20 | $20.45 | $20.45 | 1,472,060 | — | — |
| 2017-12-19 | $20.25 | $20.25 | 2,034,920 | — | — |
| 2017-12-18 | $20.70 | $20.70 | 2,084,640 | — | — |
| 2017-12-15 | $20.15 | $20.15 | 2,226,680 | — | — |
| 2017-12-14 | $19.95 | $19.95 | 1,281,300 | — | — |
| 2017-12-13 | $20.10 | $20.10 | 2,983,500 | — | — |
| 2017-12-12 | $21.05 | $21.05 | 5,742,200 | — | — |
| 2017-12-11 | $19.45 | $19.45 | 10,947,060 | — | — |
| 2017-12-08 | $17.55 | $17.55 | 4,030,720 | — | — |
| 2017-12-07 | $17.95 | $17.95 | 9,593,000 | — | — |
| 2017-12-06 | $21.25 | $21.25 | 1,079,140 | — | — |
| 2017-12-05 | $21.25 | $21.25 | 1,117,300 | — | — |
| 2017-12-04 | $21.85 | $21.85 | 1,400,220 | — | — |
| 2017-12-01 | $21.50 | $21.50 | 1,792,820 | — | — |
| 2017-11-30 | $21.85 | $21.85 | 2,128,520 | — | — |
| 2017-11-29 | $22.55 | $22.55 | 3,182,460 | — | — |
| 2017-11-28 | $21.80 | $21.80 | 1,959,080 | — | — |
| 2017-11-27 | $21.10 | $21.10 | 2,586,760 | — | — |
| 2017-11-24 | $21.30 | $21.30 | 255,840 | — | — |
| 2017-11-22 | $21.40 | $21.40 | 655,480 | — | — |
| 2017-11-21 | $21.55 | $21.55 | 832,620 | — | — |
| 2017-11-20 | $21.30 | $21.30 | 2,078,980 | — | — |
| 2017-11-17 | $21.50 | $21.50 | 892,980 | — | — |
| 2017-11-16 | $21.35 | $21.35 | 1,562,300 | — | — |
| 2017-11-15 | $20.60 | $20.60 | 989,100 | — | — |
| 2017-11-14 | $20.85 | $20.85 | 999,200 | — | — |
| 2017-11-13 | $21.25 | $21.25 | 2,368,100 | — | — |
| 2017-11-10 | $21.50 | $21.50 | 3,645,300 | — | — |
| 2017-11-09 | $21.45 | $21.45 | 3,467,740 | — | — |
| 2017-11-08 | $22.95 | $22.95 | 6,182,160 | — | — |
| 2017-11-07 | $27.30 | $27.30 | 3,371,460 | — | — |
| 2017-11-06 | $29.25 | $29.25 | 1,165,760 | — | — |
| 2017-11-03 | $28.15 | $28.15 | 551,460 | — | — |
| 2017-11-02 | $28.10 | $28.10 | 872,820 | — | — |
| 2017-11-01 | $28.20 | $28.20 | 874,440 | — | — |
| 2017-10-31 | $28.45 | $28.45 | 804,380 | — | — |
| 2017-10-30 | $28.45 | $28.45 | 655,440 | — | — |
| 2017-10-27 | $29.05 | $29.05 | 1,050,240 | — | — |
| 2017-10-26 | $28.75 | $28.75 | 919,120 | — | — |
| 2017-10-25 | $28.70 | $28.70 | 1,879,500 | — | — |
| 2017-10-24 | $27.90 | $27.90 | 2,699,200 | — | — |
| 2017-10-23 | $28.45 | $28.45 | 1,317,600 | — | — |
| 2017-10-20 | $30.00 | $30.00 | 1,323,640 | — | — |
| 2017-10-19 | $29.90 | $29.90 | 2,722,500 | — | — |
| 2017-10-18 | $30.55 | $30.55 | 1,065,640 | — | — |
| 2017-10-17 | $31.20 | $31.20 | 1,436,620 | — | — |
| 2017-10-16 | $31.60 | $31.60 | 2,169,260 | — | — |
| 2017-10-13 | $32.30 | $32.30 | 2,251,960 | — | — |
| 2017-10-12 | $31.75 | $31.75 | 746,980 | — | — |
| 2017-10-11 | $32.00 | $32.00 | 1,033,580 | — | — |
| 2017-10-10 | $31.95 | $31.95 | 2,943,320 | — | — |
| 2017-10-09 | $32.00 | $32.00 | 842,760 | — | — |
| 2017-10-06 | $31.95 | $31.95 | 516,700 | — | — |
| 2017-10-05 | $32.10 | $32.10 | 1,657,120 | — | — |
| 2017-10-04 | $32.05 | $32.05 | 1,730,440 | — | — |
| 2017-10-03 | $32.10 | $32.10 | 896,200 | — | — |
| 2017-10-02 | $31.35 | $31.35 | 648,000 | — | — |
| 2017-09-29 | $30.45 | $30.45 | 572,160 | — | — |
| 2017-09-28 | $31.20 | $31.20 | 561,600 | — | — |
| 2017-09-27 | $30.95 | $30.95 | 675,380 | — | — |
| 2017-09-26 | $29.85 | $29.85 | 1,640,500 | — | — |
| 2017-09-25 | $29.85 | $29.85 | 533,720 | — | — |
| 2017-09-22 | $30.30 | $30.30 | 572,360 | — | — |
| 2017-09-21 | $30.50 | $30.50 | 503,720 | — | — |
| 2017-09-20 | $30.30 | $30.30 | 533,900 | — | — |
| 2017-09-19 | $29.95 | $29.95 | 501,300 | — | — |
| 2017-09-18 | $30.70 | $30.70 | 2,298,340 | — | — |
| 2017-09-15 | $30.90 | $30.90 | 1,262,040 | — | — |
| 2017-09-14 | $30.35 | $30.35 | 646,840 | — | — |
| 2017-09-13 | $31.40 | $31.40 | 1,425,040 | — | — |
| 2017-09-12 | $31.45 | $31.45 | 1,303,260 | — | — |
| 2017-09-11 | $31.00 | $31.00 | 1,273,960 | — | — |
| 2017-09-08 | $29.30 | $29.30 | 1,066,960 | — | — |
| 2017-09-07 | $29.95 | $29.95 | 711,560 | — | — |
| 2017-09-06 | $30.70 | $30.70 | 656,080 | — | — |
| 2017-09-05 | $30.85 | $30.85 | 1,691,180 | — | — |
| 2017-09-01 | $31.55 | $31.55 | 507,400 | — | — |
| 2017-08-31 | $30.95 | $30.95 | 486,100 | — | — |
| 2017-08-30 | $30.70 | $30.70 | 861,120 | — | — |
| 2017-08-29 | $30.65 | $30.65 | 437,760 | — | — |
| 2017-08-28 | $30.50 | $30.50 | 1,866,660 | — | — |
| 2017-08-25 | $30.75 | $30.75 | 569,000 | — | — |
| 2017-08-24 | $31.00 | $31.00 | 1,487,920 | — | — |
| 2017-08-23 | $30.20 | $30.20 | 863,380 | — | — |
| 2017-08-22 | $30.00 | $30.00 | 665,420 | — | — |
| 2017-08-21 | $30.25 | $30.25 | 1,683,360 | — | — |
| 2017-08-18 | $29.80 | $29.80 | 2,539,600 | — | — |
| 2017-08-17 | $29.15 | $29.15 | 744,680 | — | — |
| 2017-08-16 | $29.65 | $29.65 | 1,055,860 | — | — |
| 2017-08-15 | $29.15 | $29.15 | 801,740 | — | — |
| 2017-08-14 | $29.05 | $29.05 | 1,074,480 | — | — |
| 2017-08-11 | $29.00 | $29.00 | 1,369,860 | — | — |
| 2017-08-10 | $29.50 | $29.50 | 2,097,420 | — | — |
| 2017-08-09 | $30.40 | $30.40 | 3,536,480 | — | — |
| 2017-08-08 | $32.25 | $32.25 | 6,707,840 | — | — |
| 2017-08-07 | $27.30 | $27.30 | 2,497,560 | — | — |
| 2017-08-04 | $26.05 | $26.05 | 870,220 | — | — |
| 2017-08-03 | $25.45 | $25.45 | 1,195,900 | — | — |
| 2017-08-02 | $24.80 | $24.80 | 1,138,280 | — | — |
| 2017-08-01 | $25.45 | $25.45 | 1,127,720 | — | — |
| 2017-07-31 | $25.35 | $25.35 | 532,280 | — | — |
| 2017-07-28 | $26.10 | $26.10 | 1,434,880 | — | — |
| 2017-07-27 | $25.95 | $25.95 | 1,970,380 | — | — |
| 2017-07-26 | $26.05 | $26.05 | 1,016,200 | — | — |
| 2017-07-25 | $25.70 | $25.70 | 533,500 | — | — |
| 2017-07-24 | $25.40 | $25.40 | 944,500 | — | — |
| 2017-07-21 | $25.95 | $25.95 | 739,580 | — | — |
| 2017-07-20 | $26.00 | $26.00 | 496,340 | — | — |
| 2017-07-19 | $26.00 | $26.00 | 880,280 | — | — |
| 2017-07-18 | $26.45 | $26.45 | 1,067,520 | — | — |
| 2017-07-17 | $26.50 | $26.50 | 1,337,660 | — | — |
| 2017-07-14 | $26.95 | $26.95 | 776,080 | — | — |
| 2017-07-13 | $27.05 | $27.05 | 1,222,180 | — | — |
| 2017-07-12 | $26.95 | $26.95 | 572,120 | — | — |
| 2017-07-11 | $26.85 | $26.85 | 745,940 | — | — |
| 2017-07-10 | $26.70 | $26.70 | 1,105,360 | — | — |
| 2017-07-07 | $27.15 | $27.15 | 492,480 | — | — |
| 2017-07-06 | $26.85 | $26.85 | 907,200 | — | — |
| 2017-07-05 | $27.85 | $27.85 | 445,380 | — | — |
| 2017-07-03 | $28.00 | $28.00 | 283,560 | — | — |
| 2017-06-30 | $27.55 | $27.55 | 671,180 | — | — |
| 2017-06-29 | $28.00 | $28.00 | 608,680 | — | — |
| 2017-06-28 | $28.10 | $28.10 | 1,665,760 | — | — |
| 2017-06-27 | $27.80 | $27.80 | 1,123,480 | — | — |
| 2017-06-26 | $28.60 | $28.60 | 1,098,360 | — | — |
| 2017-06-23 | $28.35 | $28.35 | 1,723,940 | — | — |
| 2017-06-22 | $28.50 | $28.50 | 646,140 | — | — |
| 2017-06-21 | $27.65 | $27.65 | 837,320 | — | — |
| 2017-06-20 | $28.25 | $28.25 | 480,440 | — | — |
| 2017-06-19 | $28.90 | $28.90 | 1,766,580 | — | — |
| 2017-06-16 | $28.05 | $28.05 | 881,740 | — | — |
| 2017-06-15 | $28.25 | $28.25 | 790,000 | — | — |
| 2017-06-14 | $28.50 | $28.50 | 744,040 | — | — |
| 2017-06-13 | $29.00 | $29.00 | 1,630,000 | — | — |
| 2017-06-12 | $28.10 | $28.10 | 768,620 | — | — |
| 2017-06-09 | $28.90 | $28.90 | 738,720 | — | — |
| 2017-06-08 | $28.85 | $28.85 | 1,037,600 | — | — |
| 2017-06-07 | $28.45 | $28.45 | 549,020 | — | — |
| 2017-06-06 | $28.30 | $28.30 | 733,820 | — | — |
| 2017-06-05 | $28.55 | $28.55 | 642,260 | — | — |
| 2017-06-02 | $28.00 | $28.00 | 917,360 | — | — |
| 2017-06-01 | $28.50 | $28.50 | 1,379,700 | — | — |
| 2017-05-31 | $27.50 | $27.50 | 1,669,660 | — | — |
| 2017-05-30 | $27.40 | $27.40 | 870,480 | — | — |
| 2017-05-26 | $27.95 | $27.95 | 1,437,480 | — | — |
| 2017-05-25 | $28.60 | $28.60 | 482,560 | — | — |
| 2017-05-24 | $29.25 | $29.25 | 497,320 | — | — |
| 2017-05-23 | $29.45 | $29.45 | 353,240 | — | — |
| 2017-05-22 | $29.50 | $29.50 | 981,860 | — | — |
| 2017-05-19 | $28.30 | $28.30 | 786,120 | — | — |
| 2017-05-18 | $27.75 | $27.75 | 774,940 | — | — |
| 2017-05-17 | $28.00 | $28.00 | 1,761,280 | — | — |
| 2017-05-16 | $29.25 | $29.25 | 829,540 | — | — |
| 2017-05-15 | $29.20 | $29.20 | 567,080 | — | — |
| 2017-05-12 | $29.15 | $29.15 | 555,120 | — | — |
| 2017-05-11 | $29.55 | $29.55 | 802,320 | — | — |
| 2017-05-10 | $29.70 | $29.70 | 1,397,520 | — | — |
| 2017-05-09 | $29.45 | $29.45 | 1,207,780 | — | — |
| 2017-05-08 | $28.00 | $28.00 | 1,738,760 | — | — |
| 2017-05-05 | $28.75 | $28.75 | 1,771,540 | — | — |
| 2017-05-04 | $30.45 | $30.45 | 2,313,240 | — | — |
| 2017-05-03 | $30.20 | $30.20 | 1,829,000 | — | — |
| 2017-05-02 | $29.25 | $29.25 | 1,194,320 | — | — |
| 2017-05-01 | $29.95 | $29.95 | 1,465,260 | — | — |
| 2017-04-28 | $29.25 | $29.25 | 609,500 | — | — |
| 2017-04-27 | $29.95 | $29.95 | 718,000 | — | — |
| 2017-04-26 | $30.15 | $30.15 | 1,221,200 | — | — |
| 2017-04-25 | $29.50 | $29.50 | 856,080 | — | — |
| 2017-04-24 | $29.25 | $29.25 | 1,301,100 | — | — |
| 2017-04-21 | $28.60 | $28.60 | 875,540 | — | — |
| 2017-04-20 | $29.00 | $29.00 | 1,783,620 | — | — |
| 2017-04-19 | $28.60 | $28.60 | 2,014,220 | — | — |
| 2017-04-18 | $28.25 | $28.25 | 1,826,720 | — | — |
| 2017-04-17 | $27.30 | $27.30 | 642,160 | — | — |
| 2017-04-13 | $27.30 | $27.30 | 786,300 | — | — |
| 2017-04-12 | $27.60 | $27.60 | 1,294,240 | — | — |
| 2017-04-11 | $27.75 | $27.75 | 1,367,120 | — | — |
| 2017-04-10 | $26.85 | $26.85 | 770,000 | — | — |
| 2017-04-07 | $26.75 | $26.75 | 811,360 | — | — |
| 2017-04-06 | $26.70 | $26.70 | 613,320 | — | — |
| 2017-04-05 | $26.20 | $26.20 | 895,320 | — | — |
| 2017-04-04 | $26.15 | $26.15 | 747,300 | — | — |
| 2017-04-03 | $26.45 | $26.45 | 952,780 | — | — |
| 2017-03-31 | $27.45 | $27.45 | 1,117,460 | — | — |
| 2017-03-30 | $27.35 | $27.35 | 1,511,220 | — | — |
| 2017-03-29 | $27.25 | $27.25 | 652,100 | — | — |
| 2017-03-28 | $27.25 | $27.25 | 807,760 | — | — |
| 2017-03-27 | $26.30 | $26.30 | 769,080 | — | — |
| 2017-03-24 | $26.00 | $26.00 | 561,800 | — | — |
| 2017-03-23 | $26.00 | $26.00 | 626,740 | — | — |
| 2017-03-22 | $26.05 | $26.05 | 1,030,740 | — | — |
| 2017-03-21 | $26.10 | $26.10 | 1,934,620 | — | — |
| 2017-03-20 | $26.95 | $26.95 | 658,180 | — | — |
| 2017-03-17 | $26.80 | $26.80 | 748,800 | — | — |
| 2017-03-16 | $27.45 | $27.45 | 1,073,440 | — | — |
| 2017-03-15 | $26.75 | $26.75 | 705,660 | — | — |
| 2017-03-14 | $26.30 | $26.30 | 762,600 | — | — |
| 2017-03-13 | $26.30 | $26.30 | 848,040 | — | — |
| 2017-03-10 | $26.55 | $26.55 | 774,600 | — | — |
| 2017-03-09 | $26.85 | $26.85 | 1,491,520 | — | — |
| 2017-03-08 | $26.55 | $26.55 | 2,259,440 | — | — |
| 2017-03-07 | $25.30 | $25.30 | 1,418,840 | — | — |
| 2017-03-06 | $25.25 | $25.25 | 1,215,000 | — | — |
| 2017-03-03 | $25.65 | $25.65 | 1,322,500 | — | — |
| 2017-03-02 | $26.25 | $26.25 | 1,707,940 | — | — |
| 2017-03-01 | $26.45 | $26.45 | 1,528,720 | — | — |
| 2017-02-28 | $26.70 | $26.70 | 1,453,560 | — | — |
| 2017-02-27 | $27.90 | $27.90 | 1,418,520 | — | — |
| 2017-02-24 | $27.25 | $27.25 | 1,388,060 | — | — |
| 2017-02-23 | $27.80 | $27.80 | 1,081,120 | — | — |
| 2017-02-22 | $28.20 | $28.20 | 816,960 | — | — |
| 2017-02-21 | $28.40 | $28.40 | 1,703,300 | — | — |
| 2017-02-17 | $28.15 | $28.15 | 1,912,860 | — | — |
| 2017-02-16 | $28.90 | $28.90 | 3,650,820 | — | — |
| 2017-02-15 | $31.45 | $31.45 | 3,904,120 | — | — |
| 2017-02-14 | $33.00 | $33.00 | 2,206,260 | — | — |
| 2017-02-13 | $33.40 | $33.40 | 1,334,080 | — | — |
| 2017-02-10 | $33.40 | $33.40 | 1,716,580 | — | — |
| 2017-02-09 | $32.25 | $32.25 | 1,154,000 | — | — |
| 2017-02-08 | $31.00 | $31.00 | 725,660 | — | — |
| 2017-02-07 | $31.55 | $31.55 | 823,340 | — | — |
| 2017-02-06 | $31.20 | $31.20 | 1,502,480 | — | — |
| 2017-02-03 | $31.70 | $31.70 | 872,680 | — | — |
| 2017-02-02 | $31.15 | $31.15 | 920,980 | — | — |
| 2017-02-01 | $31.60 | $31.60 | 1,104,720 | — | — |
| 2017-01-31 | $30.85 | $30.85 | 1,033,680 | — | — |
| 2017-01-30 | $30.25 | $30.25 | 917,920 | — | — |
| 2017-01-27 | $30.70 | $30.70 | 970,920 | — | — |
| 2017-01-26 | $30.60 | $30.60 | 2,207,000 | — | — |
| 2017-01-25 | $30.50 | $30.50 | 2,164,500 | — | — |
| 2017-01-24 | $29.50 | $29.50 | 2,096,380 | — | — |
| 2017-01-23 | $29.45 | $29.45 | 2,254,420 | — | — |
| 2017-01-20 | $28.75 | $28.75 | 1,776,700 | — | — |
| 2017-01-19 | $28.90 | $28.90 | 1,598,360 | — | — |
| 2017-01-18 | $27.45 | $27.45 | 721,040 | — | — |
| 2017-01-17 | $27.45 | $27.45 | 469,640 | — | — |
| 2017-01-13 | $28.05 | $28.05 | 488,480 | — | — |
| 2017-01-12 | $28.00 | $28.00 | 624,820 | — | — |
| 2017-01-11 | $28.40 | $28.40 | 551,140 | — | — |
| 2017-01-10 | $28.75 | $28.75 | 875,280 | — | — |
| 2017-01-09 | $28.30 | $28.30 | 513,740 | — | — |
| 2017-01-06 | $28.15 | $28.15 | 666,100 | — | — |
| 2017-01-05 | $28.25 | $28.25 | 578,480 | — | — |
| 2017-01-04 | $28.70 | $28.70 | 1,353,160 | — | — |
| 2017-01-03 | $27.10 | $27.10 | 841,560 | — | — |