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
- 2000-04-11 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 | $25.91 | $25.91 | 106,000 | — | — |
| 2017-12-28 | $26.14 | $26.14 | 85,500 | — | — |
| 2017-12-27 | $26.25 | $26.25 | 97,400 | — | — |
| 2017-12-26 | $26.41 | $26.41 | 95,900 | — | — |
| 2017-12-22 | $26.79 | $26.79 | 76,100 | — | — |
| 2017-12-21 | $26.65 | $26.65 | 98,400 | — | — |
| 2017-12-20 | $27.24 | $27.24 | 82,100 | — | — |
| 2017-12-19 | $26.95 | $26.95 | 120,500 | — | — |
| 2017-12-18 | $27.39 | $27.39 | 144,700 | — | — |
| 2017-12-15 | $26.64 | $26.64 | 128,800 | — | — |
| 2017-12-14 | $25.89 | $25.89 | 108,100 | — | — |
| 2017-12-13 | $25.84 | $25.84 | 117,300 | — | — |
| 2017-12-12 | $25.85 | $25.85 | 190,900 | — | — |
| 2017-12-11 | $26.57 | $26.57 | 157,200 | — | — |
| 2017-12-08 | $26.86 | $26.86 | 154,900 | — | — |
| 2017-12-07 | $26.86 | $26.86 | 128,800 | — | — |
| 2017-12-06 | $26.45 | $26.45 | 136,500 | — | — |
| 2017-12-05 | $26.40 | $26.40 | 198,900 | — | — |
| 2017-12-04 | $26.09 | $26.09 | 408,800 | — | — |
| 2017-12-01 | $26.82 | $26.82 | 434,000 | — | — |
| 2017-11-30 | $27.81 | $27.81 | 428,500 | — | — |
| 2017-11-29 | $28.14 | $28.14 | 576,500 | — | — |
| 2017-11-28 | $30.02 | $30.02 | 825,900 | — | — |
| 2017-11-27 | $29.55 | $29.55 | 717,100 | — | — |
| 2017-11-24 | $31.38 | $31.38 | 620,100 | — | — |
| 2017-11-22 | $29.48 | $29.48 | 642,500 | — | — |
| 2017-11-21 | $28.31 | $28.31 | 136,500 | — | — |
| 2017-11-20 | $27.65 | $27.65 | 106,100 | — | — |
| 2017-11-17 | $27.20 | $27.20 | 93,300 | — | — |
| 2017-11-16 | $27.56 | $27.56 | 161,700 | — | — |
| 2017-11-15 | $27.12 | $27.12 | 146,500 | — | — |
| 2017-11-14 | $27.72 | $27.72 | 150,200 | — | — |
| 2017-11-13 | $27.79 | $27.79 | 220,800 | — | — |
| 2017-11-10 | $27.49 | $27.49 | 130,800 | — | — |
| 2017-11-09 | $27.41 | $27.41 | 176,000 | — | — |
| 2017-11-08 | $27.99 | $27.99 | 312,000 | — | — |
| 2017-11-07 | $28.00 | $28.00 | 246,600 | — | — |
| 2017-11-06 | $27.69 | $27.69 | 448,900 | — | — |
| 2017-11-03 | $27.48 | $27.48 | 365,400 | — | — |
| 2017-11-02 | $26.90 | $26.90 | 523,900 | — | — |
| 2017-11-01 | $25.77 | $25.77 | 1,931,800 | — | — |
| 2017-10-31 | $31.26 | $31.26 | 489,700 | — | — |
| 2017-10-30 | $30.55 | $30.55 | 209,600 | — | — |
| 2017-10-27 | $30.48 | $30.48 | 105,200 | — | — |
| 2017-10-26 | $30.09 | $30.09 | 159,600 | — | — |
| 2017-10-25 | $30.52 | $30.52 | 209,800 | — | — |
| 2017-10-24 | $31.00 | $31.00 | 235,100 | — | — |
| 2017-10-23 | $30.86 | $30.86 | 218,400 | — | — |
| 2017-10-20 | $30.04 | $30.04 | 151,900 | — | — |
| 2017-10-19 | $30.08 | $30.08 | 302,100 | — | — |
| 2017-10-18 | $30.49 | $30.49 | 185,000 | — | — |
| 2017-10-17 | $30.52 | $30.52 | 137,000 | — | — |
| 2017-10-16 | $30.44 | $30.44 | 220,000 | — | — |
| 2017-10-13 | $30.16 | $30.16 | 189,600 | — | — |
| 2017-10-12 | $30.40 | $30.40 | 484,800 | — | — |
| 2017-10-11 | $29.24 | $29.24 | 158,600 | — | — |
| 2017-10-10 | $28.66 | $28.66 | 130,800 | — | — |
| 2017-10-09 | $28.64 | $28.64 | 144,100 | — | — |
| 2017-10-06 | $28.49 | $28.49 | 186,600 | — | — |
| 2017-10-05 | $28.04 | $28.04 | 195,300 | — | — |
| 2017-10-04 | $28.74 | $28.74 | 325,200 | — | — |
| 2017-10-03 | $28.13 | $28.13 | 1,033,500 | — | — |
| 2017-10-02 | $30.46 | $30.46 | 913,200 | — | — |
| 2017-09-29 | $28.11 | $28.11 | 302,400 | — | — |
| 2017-09-28 | $27.34 | $27.34 | 206,200 | — | — |
| 2017-09-27 | $27.30 | $27.30 | 285,900 | — | — |
| 2017-09-26 | $25.37 | $25.37 | 102,000 | — | — |
| 2017-09-25 | $25.46 | $25.46 | 314,100 | — | — |
| 2017-09-22 | $26.75 | $26.75 | 102,900 | — | — |
| 2017-09-21 | $26.29 | $26.29 | 139,300 | — | — |
| 2017-09-20 | $26.25 | $26.25 | 190,100 | — | — |
| 2017-09-19 | $26.91 | $26.91 | 199,900 | — | — |
| 2017-09-18 | $26.60 | $26.60 | 347,900 | — | — |
| 2017-09-15 | $25.76 | $25.76 | 165,100 | — | — |
| 2017-09-14 | $25.60 | $25.60 | 235,700 | — | — |
| 2017-09-13 | $25.10 | $25.10 | 162,700 | — | — |
| 2017-09-12 | $24.65 | $24.65 | 191,800 | — | — |
| 2017-09-11 | $24.28 | $24.28 | 270,800 | — | — |
| 2017-09-08 | $23.66 | $23.66 | 95,900 | — | — |
| 2017-09-07 | $23.84 | $23.84 | 153,200 | — | — |
| 2017-09-06 | $23.53 | $23.53 | 120,900 | — | — |
| 2017-09-05 | $23.36 | $23.36 | 182,500 | — | — |
| 2017-09-01 | $23.36 | $23.36 | 131,100 | — | — |
| 2017-08-31 | $23.39 | $23.39 | 113,600 | — | — |
| 2017-08-30 | $23.61 | $23.61 | 145,700 | — | — |
| 2017-08-29 | $23.00 | $23.00 | 233,100 | — | — |
| 2017-08-28 | $22.88 | $22.88 | 190,800 | — | — |
| 2017-08-25 | $23.00 | $23.00 | 95,300 | — | — |
| 2017-08-24 | $23.18 | $23.18 | 186,400 | — | — |
| 2017-08-23 | $22.90 | $22.90 | 260,200 | — | — |
| 2017-08-22 | $23.27 | $23.27 | 243,200 | — | — |
| 2017-08-21 | $23.20 | $23.20 | 238,100 | — | — |
| 2017-08-18 | $23.54 | $23.54 | 146,200 | — | — |
| 2017-08-17 | $23.12 | $23.12 | 165,800 | — | — |
| 2017-08-16 | $23.91 | $23.91 | 174,500 | — | — |
| 2017-08-15 | $23.60 | $23.60 | 297,400 | — | — |
| 2017-08-14 | $24.43 | $24.43 | 313,500 | — | — |
| 2017-08-11 | $23.00 | $23.00 | 353,500 | — | — |
| 2017-08-10 | $22.85 | $22.85 | 405,800 | — | — |
| 2017-08-09 | $25.46 | $25.46 | 370,500 | — | — |
| 2017-08-08 | $24.73 | $24.73 | 370,100 | — | — |
| 2017-08-07 | $24.74 | $24.74 | 406,000 | — | — |
| 2017-08-04 | $23.54 | $23.54 | 260,600 | — | — |
| 2017-08-03 | $23.36 | $23.36 | 375,700 | — | — |
| 2017-08-02 | $22.97 | $22.97 | 1,090,600 | — | — |
| 2017-08-01 | $23.75 | $23.75 | 423,100 | — | — |
| 2017-07-31 | $23.32 | $23.32 | 178,500 | — | — |
| 2017-07-28 | $23.54 | $23.54 | 217,400 | — | — |
| 2017-07-27 | $23.63 | $23.63 | 520,800 | — | — |
| 2017-07-26 | $25.10 | $25.10 | 304,700 | — | — |
| 2017-07-25 | $25.64 | $25.64 | 208,000 | — | — |
| 2017-07-24 | $25.40 | $25.40 | 269,800 | — | — |
| 2017-07-21 | $24.95 | $24.95 | 96,300 | — | — |
| 2017-07-20 | $25.15 | $25.15 | 244,300 | — | — |
| 2017-07-19 | $25.73 | $25.73 | 511,300 | — | — |
| 2017-07-18 | $24.74 | $24.74 | 219,000 | — | — |
| 2017-07-17 | $24.23 | $24.23 | 341,800 | — | — |
| 2017-07-14 | $24.02 | $24.02 | 213,100 | — | — |
| 2017-07-13 | $23.65 | $23.65 | 223,600 | — | — |
| 2017-07-12 | $24.48 | $24.48 | 155,000 | — | — |
| 2017-07-11 | $23.96 | $23.96 | 156,000 | — | — |
| 2017-07-10 | $23.48 | $23.48 | 179,800 | — | — |
| 2017-07-07 | $23.00 | $23.00 | 110,900 | — | — |
| 2017-07-06 | $22.23 | $22.23 | 177,900 | — | — |
| 2017-07-05 | $22.86 | $22.86 | 248,800 | — | — |
| 2017-07-03 | $22.57 | $22.57 | 192,500 | — | — |
| 2017-06-30 | $22.09 | $22.09 | 231,300 | — | — |
| 2017-06-29 | $22.51 | $22.51 | 258,000 | — | — |
| 2017-06-28 | $23.44 | $23.44 | 224,600 | — | — |
| 2017-06-27 | $22.58 | $22.58 | 316,100 | — | — |
| 2017-06-26 | $23.65 | $23.65 | 260,900 | — | — |
| 2017-06-23 | $23.95 | $23.95 | 108,200 | — | — |
| 2017-06-22 | $23.76 | $23.76 | 136,200 | — | — |
| 2017-06-21 | $24.22 | $24.22 | 138,600 | — | — |
| 2017-06-20 | $24.13 | $24.13 | 250,100 | — | — |
| 2017-06-19 | $24.33 | $24.33 | 303,300 | — | — |
| 2017-06-16 | $23.32 | $23.32 | 165,500 | — | — |
| 2017-06-15 | $23.27 | $23.27 | 226,900 | — | — |
| 2017-06-14 | $23.83 | $23.83 | 209,200 | — | — |
| 2017-06-13 | $24.61 | $24.61 | 381,800 | — | — |
| 2017-06-12 | $23.90 | $23.90 | 762,700 | — | — |
| 2017-06-09 | $25.28 | $25.28 | 716,100 | — | — |
| 2017-06-08 | $27.27 | $27.27 | 404,400 | — | — |
| 2017-06-07 | $27.49 | $27.49 | 319,500 | — | — |
| 2017-06-06 | $27.93 | $27.93 | 456,400 | — | — |
| 2017-06-05 | $27.52 | $27.52 | 557,500 | — | — |
| 2017-06-02 | $26.81 | $26.81 | 690,200 | — | — |
| 2017-06-01 | $25.65 | $25.65 | 452,100 | — | — |
| 2017-05-31 | $24.48 | $24.48 | 164,400 | — | — |
| 2017-05-30 | $24.59 | $24.59 | 152,000 | — | — |
| 2017-05-26 | $24.76 | $24.76 | 191,600 | — | — |
| 2017-05-25 | $24.61 | $24.61 | 261,100 | — | — |
| 2017-05-24 | $24.83 | $24.83 | 305,100 | — | — |
| 2017-05-23 | $25.46 | $25.46 | 348,000 | — | — |
| 2017-05-22 | $26.04 | $26.04 | 556,100 | — | — |
| 2017-05-19 | $24.74 | $24.74 | 288,300 | — | — |
| 2017-05-18 | $24.27 | $24.27 | 331,800 | — | — |
| 2017-05-17 | $23.79 | $23.79 | 363,400 | — | — |
| 2017-05-16 | $25.55 | $25.55 | 377,000 | — | — |
| 2017-05-15 | $25.48 | $25.48 | 673,300 | — | — |
| 2017-05-12 | $23.80 | $23.80 | 350,400 | — | — |
| 2017-05-11 | $23.79 | $23.79 | 447,400 | — | — |
| 2017-05-10 | $23.10 | $23.10 | 814,300 | — | — |
| 2017-05-09 | $22.13 | $22.13 | 1,160,600 | — | — |
| 2017-05-08 | $19.22 | $19.22 | 214,800 | — | — |
| 2017-05-05 | $19.14 | $19.14 | 115,000 | — | — |
| 2017-05-04 | $19.10 | $19.10 | 94,900 | — | — |
| 2017-05-03 | $19.00 | $19.00 | 188,500 | — | — |
| 2017-05-02 | $19.69 | $19.69 | 110,300 | — | — |
| 2017-05-01 | $20.18 | $20.18 | 119,200 | — | — |
| 2017-04-28 | $20.07 | $20.07 | 88,500 | — | — |
| 2017-04-27 | $20.20 | $20.20 | 232,200 | — | — |
| 2017-04-26 | $19.10 | $19.10 | 79,900 | — | — |
| 2017-04-25 | $19.03 | $19.03 | 101,100 | — | — |
| 2017-04-24 | $18.66 | $18.66 | 97,000 | — | — |
| 2017-04-21 | $18.41 | $18.41 | 80,200 | — | — |
| 2017-04-20 | $18.60 | $18.60 | 100,400 | — | — |
| 2017-04-19 | $18.17 | $18.17 | 82,400 | — | — |
| 2017-04-18 | $17.57 | $17.57 | 136,100 | — | — |
| 2017-04-17 | $17.93 | $17.93 | 43,400 | — | — |
| 2017-04-13 | $17.87 | $17.87 | 59,500 | — | — |
| 2017-04-12 | $18.18 | $18.18 | 97,300 | — | — |
| 2017-04-11 | $18.06 | $18.06 | 223,300 | — | — |
| 2017-04-10 | $18.01 | $18.01 | 63,500 | — | — |
| 2017-04-07 | $18.15 | $18.15 | 92,100 | — | — |
| 2017-04-06 | $18.24 | $18.24 | 108,200 | — | — |
| 2017-04-05 | $18.26 | $18.26 | 139,000 | — | — |
| 2017-04-04 | $18.69 | $18.69 | 122,000 | — | — |
| 2017-04-03 | $18.88 | $18.88 | 196,500 | — | — |
| 2017-03-31 | $18.59 | $18.59 | 136,500 | — | — |
| 2017-03-30 | $18.62 | $18.62 | 205,900 | — | — |
| 2017-03-29 | $17.90 | $17.90 | 180,000 | — | — |
| 2017-03-28 | $18.31 | $18.31 | 265,000 | — | — |
| 2017-03-27 | $18.77 | $18.77 | 548,000 | — | — |
| 2017-03-24 | $16.81 | $16.81 | 64,100 | — | — |
| 2017-03-23 | $16.91 | $16.91 | 120,400 | — | — |
| 2017-03-22 | $16.30 | $16.30 | 124,800 | — | — |
| 2017-03-21 | $16.46 | $16.46 | 117,300 | — | — |
| 2017-03-20 | $16.91 | $16.91 | 84,400 | — | — |
| 2017-03-17 | $17.00 | $17.00 | 53,500 | — | — |
| 2017-03-16 | $16.93 | $16.93 | 87,800 | — | — |
| 2017-03-15 | $17.02 | $17.02 | 62,400 | — | — |
| 2017-03-14 | $17.05 | $17.05 | 50,000 | — | — |
| 2017-03-13 | $16.98 | $16.98 | 51,500 | — | — |
| 2017-03-10 | $16.78 | $16.78 | 74,500 | — | — |
| 2017-03-09 | $16.69 | $16.69 | 49,700 | — | — |
| 2017-03-08 | $16.95 | $16.95 | 90,100 | — | — |
| 2017-03-07 | $16.88 | $16.88 | 155,700 | — | — |
| 2017-03-06 | $16.85 | $16.85 | 165,300 | — | — |
| 2017-03-03 | $16.65 | $16.65 | 90,700 | — | — |
| 2017-03-02 | $16.76 | $16.76 | 125,800 | — | — |
| 2017-03-01 | $16.83 | $16.83 | 143,000 | — | — |
| 2017-02-28 | $16.66 | $16.66 | 168,000 | — | — |
| 2017-02-27 | $17.03 | $17.03 | 300,500 | — | — |
| 2017-02-24 | $17.68 | $17.68 | 188,300 | — | — |
| 2017-02-23 | $18.15 | $18.15 | 214,000 | — | — |
| 2017-02-22 | $18.03 | $18.03 | 258,800 | — | — |
| 2017-02-21 | $17.80 | $17.80 | 332,400 | — | — |
| 2017-02-17 | $17.00 | $17.00 | 104,200 | — | — |
| 2017-02-16 | $16.76 | $16.76 | 202,700 | — | — |
| 2017-02-15 | $16.69 | $16.69 | 502,600 | — | — |
| 2017-02-14 | $15.76 | $15.76 | 527,600 | — | — |
| 2017-02-13 | $15.94 | $15.94 | 188,600 | — | — |
| 2017-02-10 | $15.44 | $15.44 | 82,500 | — | — |
| 2017-02-09 | $15.32 | $15.32 | 54,800 | — | — |
| 2017-02-08 | $15.42 | $15.42 | 75,300 | — | — |
| 2017-02-07 | $15.25 | $15.25 | 78,100 | — | — |
| 2017-02-06 | $15.28 | $15.28 | 89,800 | — | — |
| 2017-02-03 | $15.49 | $15.49 | 263,400 | — | — |
| 2017-02-02 | $15.38 | $15.38 | 97,000 | — | — |
| 2017-02-01 | $15.47 | $15.47 | 138,800 | — | — |
| 2017-01-31 | $15.00 | $15.00 | 115,500 | — | — |
| 2017-01-30 | $14.66 | $14.66 | 108,900 | — | — |
| 2017-01-27 | $14.84 | $14.84 | 186,500 | — | — |
| 2017-01-26 | $14.77 | $14.77 | 309,900 | — | — |
| 2017-01-25 | $14.45 | $14.45 | 50,400 | — | — |
| 2017-01-24 | $14.36 | $14.36 | 209,300 | — | — |
| 2017-01-23 | $14.04 | $14.04 | 63,100 | — | — |
| 2017-01-20 | $14.23 | $14.23 | 67,900 | — | — |
| 2017-01-19 | $14.23 | $14.23 | 86,800 | — | — |
| 2017-01-18 | $14.35 | $14.35 | 371,100 | — | — |
| 2017-01-17 | $14.03 | $14.03 | 125,000 | — | — |
| 2017-01-13 | $14.26 | $14.26 | 19,300 | — | — |
| 2017-01-12 | $14.18 | $14.18 | 12,300 | — | — |
| 2017-01-11 | $14.13 | $14.13 | 72,000 | — | — |
| 2017-01-10 | $14.16 | $14.16 | 45,500 | — | — |
| 2017-01-09 | $14.12 | $14.12 | 154,300 | — | — |
| 2017-01-06 | $14.15 | $14.15 | 16,300 | — | — |
| 2017-01-05 | $14.15 | $14.15 | 207,500 | — | — |
| 2017-01-04 | $13.80 | $13.80 | 44,800 | — | — |
| 2017-01-03 | $13.16 | $13.16 | 12,900 | — | — |