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
- 2000-06-01 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 | $31.18 | $31.18 | 374,600 | — | — |
| 2017-12-28 | $31.40 | $31.40 | 185,700 | — | — |
| 2017-12-27 | $31.47 | $31.47 | 247,600 | — | — |
| 2017-12-26 | $31.47 | $31.47 | 317,300 | — | — |
| 2017-12-22 | $31.33 | $31.33 | 508,500 | — | — |
| 2017-12-21 | $30.70 | $30.70 | 847,900 | — | — |
| 2017-12-20 | $29.21 | $29.21 | 836,300 | — | — |
| 2017-12-19 | $28.80 | $28.80 | 1,425,700 | — | — |
| 2017-12-18 | $29.39 | $29.39 | 727,600 | — | — |
| 2017-12-15 | $30.28 | $30.28 | 3,270,600 | — | — |
| 2017-12-14 | $30.79 | $30.79 | 909,400 | — | — |
| 2017-12-13 | $30.70 | $30.70 | 849,100 | — | — |
| 2017-12-12 | $29.61 | $29.61 | 568,500 | — | — |
| 2017-12-11 | $29.37 | $29.37 | 454,100 | — | — |
| 2017-12-08 | $29.84 | $29.84 | 395,500 | — | — |
| 2017-12-07 | $28.87 | $28.87 | 574,000 | — | — |
| 2017-12-06 | $28.08 | $28.08 | 623,700 | — | — |
| 2017-12-05 | $28.36 | $28.36 | 625,100 | — | — |
| 2017-12-04 | $28.49 | $28.49 | 1,100,600 | — | — |
| 2017-12-01 | $30.98 | $30.98 | 490,500 | — | — |
| 2017-11-30 | $31.19 | $31.19 | 562,000 | — | — |
| 2017-11-29 | $29.32 | $29.32 | 454,600 | — | — |
| 2017-11-28 | $30.10 | $30.10 | 708,700 | — | — |
| 2017-11-27 | $31.00 | $31.00 | 798,800 | — | — |
| 2017-11-24 | $30.54 | $30.54 | 192,200 | — | — |
| 2017-11-22 | $30.14 | $30.14 | 421,300 | — | — |
| 2017-11-21 | $29.70 | $29.70 | 1,738,000 | — | — |
| 2017-11-20 | $30.39 | $30.39 | 386,700 | — | — |
| 2017-11-17 | $30.33 | $30.33 | 374,900 | — | — |
| 2017-11-16 | $30.93 | $30.93 | 715,400 | — | — |
| 2017-11-15 | $31.34 | $31.34 | 776,900 | — | — |
| 2017-11-14 | $30.06 | $30.06 | 1,202,400 | — | — |
| 2017-11-13 | $31.78 | $31.78 | 624,500 | — | — |
| 2017-11-10 | $30.82 | $30.82 | 969,900 | — | — |
| 2017-11-09 | $29.40 | $29.40 | 635,200 | — | — |
| 2017-11-08 | $30.15 | $30.15 | 655,800 | — | — |
| 2017-11-07 | $30.15 | $30.15 | 690,100 | — | — |
| 2017-11-06 | $30.06 | $30.06 | 982,300 | — | — |
| 2017-11-03 | $30.01 | $30.01 | 665,700 | — | — |
| 2017-11-02 | $27.92 | $27.92 | 517,500 | — | — |
| 2017-11-01 | $27.21 | $27.21 | 424,300 | — | — |
| 2017-10-31 | $27.01 | $27.01 | 322,800 | — | — |
| 2017-10-30 | $26.95 | $26.95 | 265,100 | — | — |
| 2017-10-27 | $27.40 | $27.40 | 392,800 | — | — |
| 2017-10-26 | $26.83 | $26.83 | 513,100 | — | — |
| 2017-10-25 | $26.43 | $26.43 | 278,900 | — | — |
| 2017-10-24 | $26.55 | $26.55 | 474,800 | — | — |
| 2017-10-23 | $26.78 | $26.78 | 422,300 | — | — |
| 2017-10-20 | $27.55 | $27.55 | 358,800 | — | — |
| 2017-10-19 | $26.98 | $26.98 | 842,600 | — | — |
| 2017-10-18 | $27.82 | $27.82 | 472,500 | — | — |
| 2017-10-17 | $28.01 | $28.01 | 367,900 | — | — |
| 2017-10-16 | $28.29 | $28.29 | 295,600 | — | — |
| 2017-10-13 | $28.02 | $28.02 | 739,900 | — | — |
| 2017-10-12 | $27.76 | $27.76 | 891,000 | — | — |
| 2017-10-11 | $29.11 | $29.11 | 748,200 | — | — |
| 2017-10-10 | $29.67 | $29.67 | 594,500 | — | — |
| 2017-10-09 | $30.62 | $30.62 | 287,000 | — | — |
| 2017-10-06 | $31.28 | $31.28 | 500,200 | — | — |
| 2017-10-05 | $31.10 | $31.10 | 608,200 | — | — |
| 2017-10-04 | $31.24 | $31.24 | 443,000 | — | — |
| 2017-10-03 | $31.08 | $31.08 | 1,324,700 | — | — |
| 2017-10-02 | $31.73 | $31.73 | 980,900 | — | — |
| 2017-09-29 | $31.21 | $31.21 | 696,700 | — | — |
| 2017-09-28 | $30.60 | $30.60 | 906,700 | — | — |
| 2017-09-27 | $29.58 | $29.58 | 902,700 | — | — |
| 2017-09-26 | $28.11 | $28.11 | 943,200 | — | — |
| 2017-09-25 | $28.42 | $28.42 | 957,900 | — | — |
| 2017-09-22 | $28.50 | $28.50 | 1,241,800 | — | — |
| 2017-09-21 | $28.84 | $28.84 | 929,800 | — | — |
| 2017-09-20 | $29.06 | $29.06 | 721,900 | — | — |
| 2017-09-19 | $28.48 | $28.48 | 771,100 | — | — |
| 2017-09-18 | $28.29 | $28.29 | 764,700 | — | — |
| 2017-09-15 | $27.63 | $27.63 | 1,299,400 | — | — |
| 2017-09-14 | $27.99 | $27.99 | 1,208,800 | — | — |
| 2017-09-13 | $27.60 | $27.60 | 1,905,700 | — | — |
| 2017-09-12 | $29.94 | $29.94 | 1,188,700 | — | — |
| 2017-09-11 | $31.14 | $31.14 | 2,898,600 | — | — |
| 2017-09-08 | $30.04 | $30.04 | 2,475,800 | — | — |
| 2017-09-07 | $30.61 | $30.61 | 11,089,700 | — | — |
| 2017-09-06 | $29.36 | $29.36 | 9,565,600 | — | — |
| 2017-09-05 | $26.99 | $26.99 | 27,315,100 | — | — |
| 2017-09-01 | $12.29 | $12.29 | 348,300 | — | — |
| 2017-08-31 | $12.42 | $12.42 | 426,300 | — | — |
| 2017-08-30 | $12.13 | $12.13 | 558,100 | — | — |
| 2017-08-29 | $12.67 | $12.67 | 341,500 | — | — |
| 2017-08-28 | $12.56 | $12.56 | 782,700 | — | — |
| 2017-08-25 | $12.61 | $12.61 | 394,000 | — | — |
| 2017-08-24 | $12.84 | $12.84 | 316,900 | — | — |
| 2017-08-23 | $12.61 | $12.61 | 406,300 | — | — |
| 2017-08-22 | $12.83 | $12.83 | 490,300 | — | — |
| 2017-08-21 | $11.98 | $11.98 | 360,900 | — | — |
| 2017-08-18 | $12.13 | $12.13 | 531,600 | — | — |
| 2017-08-17 | $12.05 | $12.05 | 537,500 | — | — |
| 2017-08-16 | $11.71 | $11.71 | 351,800 | — | — |
| 2017-08-15 | $12.02 | $12.02 | 420,600 | — | — |
| 2017-08-14 | $12.55 | $12.55 | 631,800 | — | — |
| 2017-08-11 | $11.61 | $11.61 | 472,600 | — | — |
| 2017-08-10 | $11.75 | $11.75 | 818,700 | — | — |
| 2017-08-09 | $12.18 | $12.18 | 944,600 | — | — |
| 2017-08-08 | $12.83 | $12.83 | 476,600 | — | — |
| 2017-08-07 | $13.46 | $13.46 | 720,700 | — | — |
| 2017-08-04 | $14.16 | $14.16 | 507,800 | — | — |
| 2017-08-03 | $14.06 | $14.06 | 1,662,000 | — | — |
| 2017-08-02 | $15.49 | $15.49 | 348,400 | — | — |
| 2017-08-01 | $15.76 | $15.76 | 359,700 | — | — |
| 2017-07-31 | $16.17 | $16.17 | 319,400 | — | — |
| 2017-07-28 | $16.36 | $16.36 | 326,100 | — | — |
| 2017-07-27 | $16.59 | $16.59 | 716,100 | — | — |
| 2017-07-26 | $17.44 | $17.44 | 286,500 | — | — |
| 2017-07-25 | $17.23 | $17.23 | 430,300 | — | — |
| 2017-07-24 | $17.35 | $17.35 | 884,500 | — | — |
| 2017-07-21 | $17.31 | $17.31 | 807,600 | — | — |
| 2017-07-20 | $16.92 | $16.92 | 1,150,900 | — | — |
| 2017-07-19 | $16.78 | $16.78 | 560,500 | — | — |
| 2017-07-18 | $16.94 | $16.94 | 436,400 | — | — |
| 2017-07-17 | $17.15 | $17.15 | 491,900 | — | — |
| 2017-07-14 | $17.00 | $17.00 | 718,100 | — | — |
| 2017-07-13 | $17.01 | $17.01 | 599,400 | — | — |
| 2017-07-12 | $16.92 | $16.92 | 393,100 | — | — |
| 2017-07-11 | $16.95 | $16.95 | 370,400 | — | — |
| 2017-07-10 | $16.80 | $16.80 | 219,800 | — | — |
| 2017-07-07 | $17.27 | $17.27 | 312,700 | — | — |
| 2017-07-06 | $17.63 | $17.63 | 386,300 | — | — |
| 2017-07-05 | $17.71 | $17.71 | 301,100 | — | — |
| 2017-07-03 | $17.36 | $17.36 | 143,900 | — | — |
| 2017-06-30 | $17.16 | $17.16 | 277,300 | — | — |
| 2017-06-29 | $17.30 | $17.30 | 546,200 | — | — |
| 2017-06-28 | $17.76 | $17.76 | 455,700 | — | — |
| 2017-06-27 | $17.49 | $17.49 | 336,400 | — | — |
| 2017-06-26 | $18.03 | $18.03 | 522,200 | — | — |
| 2017-06-23 | $17.95 | $17.95 | 750,800 | — | — |
| 2017-06-22 | $17.59 | $17.59 | 549,300 | — | — |
| 2017-06-21 | $16.79 | $16.79 | 391,900 | — | — |
| 2017-06-20 | $16.42 | $16.42 | 413,800 | — | — |
| 2017-06-19 | $15.97 | $15.97 | 218,100 | — | — |
| 2017-06-16 | $15.71 | $15.71 | 761,200 | — | — |
| 2017-06-15 | $15.54 | $15.54 | 196,600 | — | — |
| 2017-06-14 | $15.86 | $15.86 | 190,700 | — | — |
| 2017-06-13 | $15.79 | $15.79 | 257,600 | — | — |
| 2017-06-12 | $15.18 | $15.18 | 312,000 | — | — |
| 2017-06-09 | $15.68 | $15.68 | 233,200 | — | — |
| 2017-06-08 | $15.78 | $15.78 | 200,500 | — | — |
| 2017-06-07 | $15.25 | $15.25 | 247,400 | — | — |
| 2017-06-06 | $15.19 | $15.19 | 265,100 | — | — |
| 2017-06-05 | $15.38 | $15.38 | 347,300 | — | — |
| 2017-06-02 | $15.65 | $15.65 | 467,500 | — | — |
| 2017-06-01 | $15.60 | $15.60 | 329,000 | — | — |
| 2017-05-31 | $15.42 | $15.42 | 1,008,300 | — | — |
| 2017-05-30 | $15.28 | $15.28 | 501,800 | — | — |
| 2017-05-26 | $16.07 | $16.07 | 523,700 | — | — |
| 2017-05-25 | $17.14 | $17.14 | 239,000 | — | — |
| 2017-05-24 | $17.35 | $17.35 | 310,500 | — | — |
| 2017-05-23 | $17.24 | $17.24 | 203,900 | — | — |
| 2017-05-22 | $17.37 | $17.37 | 175,700 | — | — |
| 2017-05-19 | $17.13 | $17.13 | 225,800 | — | — |
| 2017-05-18 | $17.39 | $17.39 | 256,000 | — | — |
| 2017-05-17 | $17.16 | $17.16 | 352,500 | — | — |
| 2017-05-16 | $17.68 | $17.68 | 159,000 | — | — |
| 2017-05-15 | $17.54 | $17.54 | 158,300 | — | — |
| 2017-05-12 | $17.42 | $17.42 | 160,600 | — | — |
| 2017-05-11 | $17.63 | $17.63 | 323,000 | — | — |
| 2017-05-10 | $17.33 | $17.33 | 294,600 | — | — |
| 2017-05-09 | $17.09 | $17.09 | 236,900 | — | — |
| 2017-05-08 | $17.16 | $17.16 | 317,700 | — | — |
| 2017-05-05 | $17.59 | $17.59 | 307,200 | — | — |
| 2017-05-04 | $17.94 | $17.94 | 283,400 | — | — |
| 2017-05-03 | $18.29 | $18.29 | 305,200 | — | — |
| 2017-05-02 | $18.54 | $18.54 | 382,600 | — | — |
| 2017-05-01 | $18.73 | $18.73 | 392,700 | — | — |
| 2017-04-28 | $18.45 | $18.45 | 287,100 | — | — |
| 2017-04-27 | $18.77 | $18.77 | 316,700 | — | — |
| 2017-04-26 | $19.12 | $19.12 | 413,500 | — | — |
| 2017-04-25 | $19.23 | $19.23 | 694,400 | — | — |
| 2017-04-24 | $18.45 | $18.45 | 373,400 | — | — |
| 2017-04-21 | $18.22 | $18.22 | 355,900 | — | — |
| 2017-04-20 | $18.34 | $18.34 | 289,100 | — | — |
| 2017-04-19 | $18.26 | $18.26 | 585,700 | — | — |
| 2017-04-18 | $17.81 | $17.81 | 254,900 | — | — |
| 2017-04-17 | $17.23 | $17.23 | 184,400 | — | — |
| 2017-04-13 | $17.01 | $17.01 | 372,400 | — | — |
| 2017-04-12 | $16.89 | $16.89 | 258,600 | — | — |
| 2017-04-11 | $16.79 | $16.79 | 223,800 | — | — |
| 2017-04-10 | $16.72 | $16.72 | 190,600 | — | — |
| 2017-04-07 | $16.83 | $16.83 | 189,500 | — | — |
| 2017-04-06 | $16.83 | $16.83 | 364,800 | — | — |
| 2017-04-05 | $16.80 | $16.80 | 262,500 | — | — |
| 2017-04-04 | $17.27 | $17.27 | 258,100 | — | — |
| 2017-04-03 | $17.40 | $17.40 | 307,800 | — | — |
| 2017-03-31 | $17.51 | $17.51 | 266,100 | — | — |
| 2017-03-30 | $17.17 | $17.17 | 341,300 | — | — |
| 2017-03-29 | $17.36 | $17.36 | 299,100 | — | — |
| 2017-03-28 | $16.77 | $16.77 | 177,900 | — | — |
| 2017-03-27 | $16.69 | $16.69 | 230,400 | — | — |
| 2017-03-24 | $15.81 | $15.81 | 309,100 | — | — |
| 2017-03-23 | $15.65 | $15.65 | 356,600 | — | — |
| 2017-03-22 | $15.24 | $15.24 | 224,900 | — | — |
| 2017-03-21 | $15.36 | $15.36 | 296,400 | — | — |
| 2017-03-20 | $16.29 | $16.29 | 141,300 | — | — |
| 2017-03-17 | $16.07 | $16.07 | 687,400 | — | — |
| 2017-03-16 | $15.91 | $15.91 | 339,900 | — | — |
| 2017-03-15 | $16.18 | $16.18 | 417,400 | — | — |
| 2017-03-14 | $15.74 | $15.74 | 173,800 | — | — |
| 2017-03-13 | $16.19 | $16.19 | 196,200 | — | — |
| 2017-03-10 | $16.33 | $16.33 | 257,300 | — | — |
| 2017-03-09 | $16.20 | $16.20 | 283,100 | — | — |
| 2017-03-08 | $16.12 | $16.12 | 186,600 | — | — |
| 2017-03-07 | $15.87 | $15.87 | 168,700 | — | — |
| 2017-03-06 | $16.24 | $16.24 | 331,300 | — | — |
| 2017-03-03 | $16.40 | $16.40 | 206,200 | — | — |
| 2017-03-02 | $16.42 | $16.42 | 419,800 | — | — |
| 2017-03-01 | $16.47 | $16.47 | 350,500 | — | — |
| 2017-02-28 | $15.93 | $15.93 | 749,200 | — | — |
| 2017-02-27 | $15.41 | $15.41 | 280,300 | — | — |
| 2017-02-24 | $14.39 | $14.39 | 277,900 | — | — |
| 2017-02-23 | $13.86 | $13.86 | 363,200 | — | — |
| 2017-02-22 | $14.55 | $14.55 | 369,300 | — | — |
| 2017-02-21 | $14.95 | $14.95 | 156,700 | — | — |
| 2017-02-17 | $15.43 | $15.43 | 320,200 | — | — |
| 2017-02-16 | $14.98 | $14.98 | 299,300 | — | — |
| 2017-02-15 | $15.40 | $15.40 | 480,300 | — | — |
| 2017-02-14 | $15.57 | $15.57 | 387,000 | — | — |
| 2017-02-13 | $15.45 | $15.45 | 124,300 | — | — |
| 2017-02-10 | $15.61 | $15.61 | 116,800 | — | — |
| 2017-02-09 | $15.56 | $15.56 | 191,500 | — | — |
| 2017-02-08 | $15.06 | $15.06 | 357,500 | — | — |
| 2017-02-07 | $15.49 | $15.49 | 230,200 | — | — |
| 2017-02-06 | $15.80 | $15.80 | 212,700 | — | — |
| 2017-02-03 | $15.75 | $15.75 | 256,600 | — | — |
| 2017-02-02 | $15.59 | $15.59 | 513,100 | — | — |
| 2017-02-01 | $15.11 | $15.11 | 277,700 | — | — |
| 2017-01-31 | $14.77 | $14.77 | 511,600 | — | — |
| 2017-01-30 | $14.04 | $14.04 | 592,000 | — | — |
| 2017-01-27 | $14.81 | $14.81 | 129,300 | — | — |
| 2017-01-26 | $14.72 | $14.72 | 190,400 | — | — |
| 2017-01-25 | $15.20 | $15.20 | 286,700 | — | — |
| 2017-01-24 | $15.41 | $15.41 | 692,600 | — | — |
| 2017-01-23 | $15.42 | $15.42 | 315,700 | — | — |
| 2017-01-20 | $15.36 | $15.36 | 449,200 | — | — |
| 2017-01-19 | $15.12 | $15.12 | 234,500 | — | — |
| 2017-01-18 | $15.12 | $15.12 | 223,200 | — | — |
| 2017-01-17 | $14.75 | $14.75 | 317,800 | — | — |
| 2017-01-13 | $15.40 | $15.40 | 325,300 | — | — |
| 2017-01-12 | $14.91 | $14.91 | 371,300 | — | — |
| 2017-01-11 | $14.14 | $14.14 | 381,900 | — | — |
| 2017-01-10 | $14.33 | $14.33 | 170,800 | — | — |
| 2017-01-09 | $14.22 | $14.22 | 264,400 | — | — |
| 2017-01-06 | $14.06 | $14.06 | 283,500 | — | — |
| 2017-01-05 | $13.67 | $13.67 | 189,900 | — | — |
| 2017-01-04 | $13.70 | $13.70 | 291,000 | — | — |
| 2017-01-03 | $13.08 | $13.08 | 390,200 | — | — |