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
- 1998-03-04 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 | $33.00 | $62.90 | 5,800 | — | — |
| 2017-12-28 | $33.94 | $64.69 | 4,400 | — | — |
| 2017-12-27 | $33.50 | $63.85 | 10,300 | — | — |
| 2017-12-26 | $33.38 | $63.62 | 5,400 | — | — |
| 2017-12-22 | $34.63 | $66.01 | 4,900 | — | — |
| 2017-12-21 | $34.91 | $66.54 | 15,500 | — | — |
| 2017-12-20 | $32.27 | $61.51 | 14,800 | — | — |
| 2017-12-19 | $32.55 | $62.04 | 15,900 | — | — |
| 2017-12-18 | $33.60 | $64.04 | 19,700 | — | — |
| 2017-12-15 | $33.70 | $64.23 | 46,600 | — | — |
| 2017-12-14 | $33.58 | $64.01 | 32,700 | — | — |
| 2017-12-13 | $34.07 | $64.94 | 47,400 | — | — |
| 2017-12-12 | $32.81 | $62.54 | 16,400 | — | — |
| 2017-12-11 | $32.61 | $62.16 | 26,100 | — | — |
| 2017-12-08 | $31.84 | $60.69 | 16,700 | — | — |
| 2017-12-07 | $31.70 | $60.42 | 16,500 | — | — |
| 2017-12-06 | $30.27 | $57.70 | 12,200 | — | — |
| 2017-12-05 | $30.04 | $57.26 | 13,500 | — | — |
| 2017-12-04 | $29.70 | $56.61 | 31,000 | — | — |
| 2017-12-01 | $29.90 | $56.99 | 2,100 | — | — |
| 2017-11-30 | $30.23 | $57.62 | 11,000 | — | — |
| 2017-11-29 | $30.40 | $57.94 | 6,000 | — | — |
| 2017-11-28 | $30.07 | $57.32 | 10,100 | — | — |
| 2017-11-27 | $30.05 | $57.28 | 4,500 | — | — |
| 2017-11-24 | $29.89 | $56.97 | 2,700 | — | — |
| 2017-11-22 | $29.65 | $56.51 | 6,000 | — | — |
| 2017-11-21 | $30.07 | $57.32 | 15,700 | — | — |
| 2017-11-20 | $29.50 | $56.23 | 4,600 | — | — |
| 2017-11-17 | $28.66 | $54.63 | 16,000 | — | — |
| 2017-11-16 | $29.15 | $55.56 | 10,100 | — | — |
| 2017-11-15 | $28.56 | $54.44 | 8,200 | — | — |
| 2017-11-14 | $29.18 | $55.62 | 2,000 | — | — |
| 2017-11-13 | $29.03 | $55.33 | 1,500 | — | — |
| 2017-11-10 | $28.96 | $55.20 | 3,800 | — | — |
| 2017-11-09 | $29.11 | $55.49 | 4,000 | — | — |
| 2017-11-08 | $29.12 | $55.50 | 3,200 | — | — |
| 2017-11-07 | $29.37 | $55.98 | 11,300 | — | — |
| 2017-11-06 | $29.78 | $56.76 | 4,700 | — | — |
| 2017-11-03 | $29.75 | $56.71 | 6,200 | — | — |
| 2017-11-02 | $29.93 | $57.05 | 5,400 | — | — |
| 2017-11-01 | $29.73 | $56.67 | 15,000 | — | — |
| 2017-10-31 | $29.87 | $56.93 | 9,800 | — | — |
| 2017-10-30 | $30.26 | $57.68 | 11,200 | — | — |
| 2017-10-27 | $30.15 | $57.47 | 8,100 | — | — |
| 2017-10-26 | $30.19 | $57.54 | 4,400 | — | — |
| 2017-10-25 | $29.18 | $55.62 | 7,200 | — | — |
| 2017-10-24 | $29.07 | $55.41 | 8,900 | — | — |
| 2017-10-23 | $29.20 | $55.66 | 6,000 | — | — |
| 2017-10-20 | $29.70 | $56.61 | 8,400 | — | — |
| 2017-10-19 | $29.01 | $55.30 | 5,100 | — | — |
| 2017-10-18 | $28.68 | $54.67 | 7,200 | — | — |
| 2017-10-17 | $28.50 | $54.32 | 5,000 | — | — |
| 2017-10-16 | $28.32 | $53.98 | 10,000 | — | — |
| 2017-10-13 | $28.00 | $53.37 | 4,900 | — | — |
| 2017-10-12 | $28.29 | $53.92 | 6,000 | — | — |
| 2017-10-11 | $28.80 | $54.48 | 11,300 | — | — |
| 2017-10-10 | $29.01 | $54.87 | 9,300 | — | — |
| 2017-10-09 | $28.32 | $53.57 | 11,200 | — | — |
| 2017-10-06 | $28.55 | $54.00 | 7,100 | — | — |
| 2017-10-05 | $28.98 | $54.82 | 16,700 | — | — |
| 2017-10-04 | $29.59 | $55.97 | 5,400 | — | — |
| 2017-10-03 | $30.17 | $57.07 | 5,900 | — | — |
| 2017-10-02 | $30.10 | $56.93 | 14,300 | — | — |
| 2017-09-29 | $30.52 | $57.73 | 12,300 | — | — |
| 2017-09-28 | $31.25 | $59.11 | 62,100 | — | — |
| 2017-09-27 | $30.78 | $58.22 | 18,500 | — | — |
| 2017-09-26 | $30.72 | $58.11 | 14,300 | — | — |
| 2017-09-25 | $30.98 | $58.60 | 18,300 | — | — |
| 2017-09-22 | $31.71 | $59.98 | 19,900 | — | — |
| 2017-09-21 | $28.98 | $54.82 | 7,400 | — | — |
| 2017-09-20 | $28.74 | $54.36 | 24,800 | — | — |
| 2017-09-19 | $29.00 | $54.85 | 17,500 | — | — |
| 2017-09-18 | $28.58 | $54.06 | 25,400 | — | — |
| 2017-09-15 | $28.57 | $54.05 | 70,650 | — | — |
| 2017-09-14 | $28.81 | $54.50 | 14,100 | — | — |
| 2017-09-13 | $29.14 | $55.12 | 15,750 | — | — |
| 2017-09-12 | $29.87 | $56.49 | 29,850 | — | — |
| 2017-09-11 | $28.95 | $54.75 | 7,050 | — | — |
| 2017-09-08 | $28.57 | $54.05 | 7,350 | — | — |
| 2017-09-07 | $28.33 | $53.58 | 4,800 | — | — |
| 2017-09-06 | $27.37 | $51.76 | 16,950 | — | — |
| 2017-09-05 | $26.84 | $50.77 | 24,000 | — | — |
| 2017-09-01 | $29.20 | $55.23 | 25,800 | — | — |
| 2017-08-31 | $29.36 | $55.53 | 35,700 | — | — |
| 2017-08-30 | $29.40 | $55.61 | 10,350 | — | — |
| 2017-08-29 | $29.30 | $55.42 | 10,200 | — | — |
| 2017-08-28 | $29.37 | $55.56 | 10,500 | — | — |
| 2017-08-25 | $29.52 | $55.84 | 4,350 | — | — |
| 2017-08-24 | $29.44 | $55.69 | 3,150 | — | — |
| 2017-08-23 | $29.41 | $55.62 | 2,400 | — | — |
| 2017-08-22 | $29.42 | $55.65 | 12,750 | — | — |
| 2017-08-21 | $29.46 | $55.72 | 7,500 | — | — |
| 2017-08-18 | $29.33 | $55.48 | 16,200 | — | — |
| 2017-08-17 | $29.01 | $54.87 | 15,300 | — | — |
| 2017-08-16 | $29.21 | $55.26 | 7,500 | — | — |
| 2017-08-15 | $29.00 | $54.85 | 9,300 | — | — |
| 2017-08-14 | $28.61 | $54.11 | 17,850 | — | — |
| 2017-08-11 | $26.71 | $50.53 | 9,000 | — | — |
| 2017-08-10 | $27.07 | $51.21 | 3,150 | — | — |
| 2017-08-09 | $27.31 | $51.65 | 8,550 | — | — |
| 2017-08-08 | $27.53 | $52.08 | 11,550 | — | — |
| 2017-08-07 | $28.33 | $53.58 | 7,650 | — | — |
| 2017-08-04 | $28.11 | $53.18 | 2,850 | — | — |
| 2017-08-03 | $28.39 | $53.71 | 4,800 | — | — |
| 2017-08-02 | $28.39 | $53.69 | 4,050 | — | — |
| 2017-08-01 | $28.49 | $53.90 | 8,250 | — | — |
| 2017-07-31 | $28.56 | $54.02 | 7,350 | — | — |
| 2017-07-28 | $28.57 | $54.05 | 7,650 | — | — |
| 2017-07-27 | $29.31 | $55.45 | 12,600 | — | — |
| 2017-07-26 | $29.29 | $55.41 | 3,300 | — | — |
| 2017-07-25 | $29.29 | $55.41 | 38,850 | — | — |
| 2017-07-24 | $28.97 | $54.79 | 21,900 | — | — |
| 2017-07-21 | $28.69 | $54.27 | 27,600 | — | — |
| 2017-07-20 | $28.50 | $53.91 | 18,900 | — | — |
| 2017-07-19 | $28.33 | $53.59 | 7,650 | — | — |
| 2017-07-18 | $28.30 | $53.53 | 12,600 | — | — |
| 2017-07-17 | $28.07 | $53.10 | 16,350 | — | — |
| 2017-07-14 | $27.90 | $52.77 | 14,550 | — | — |
| 2017-07-13 | $27.97 | $52.90 | 4,800 | — | — |
| 2017-07-12 | $28.16 | $53.26 | 7,050 | — | — |
| 2017-07-11 | $28.15 | $52.85 | 17,400 | — | — |
| 2017-07-10 | $27.97 | $52.50 | 12,450 | — | — |
| 2017-07-07 | $27.96 | $52.49 | 7,650 | — | — |
| 2017-07-06 | $27.81 | $52.21 | 4,650 | — | — |
| 2017-07-05 | $27.81 | $52.21 | 9,750 | — | — |
| 2017-07-03 | $28.04 | $52.64 | 9,600 | — | — |
| 2017-06-30 | $28.17 | $52.87 | 12,300 | — | — |
| 2017-06-29 | $28.34 | $53.20 | 10,350 | — | — |
| 2017-06-28 | $28.33 | $53.17 | 12,600 | — | — |
| 2017-06-27 | $28.31 | $53.15 | 27,000 | — | — |
| 2017-06-26 | $27.80 | $52.19 | 31,950 | — | — |
| 2017-06-23 | $27.07 | $50.82 | 566,700 | — | — |
| 2017-06-22 | $27.65 | $51.90 | 16,350 | — | — |
| 2017-06-21 | $27.83 | $52.25 | 16,500 | — | — |
| 2017-06-20 | $29.03 | $54.50 | 20,550 | — | — |
| 2017-06-19 | $29.02 | $54.48 | 20,550 | — | — |
| 2017-06-16 | $27.50 | $51.62 | 29,100 | — | — |
| 2017-06-15 | $26.63 | $50.00 | 21,750 | — | — |
| 2017-06-14 | $26.01 | $48.82 | 19,650 | — | — |
| 2017-06-13 | $25.75 | $48.33 | 21,450 | — | — |
| 2017-06-12 | $25.83 | $48.49 | 19,650 | — | — |
| 2017-06-09 | $26.24 | $49.26 | 5,100 | — | — |
| 2017-06-08 | $25.81 | $48.46 | 7,950 | — | — |
| 2017-06-07 | $25.63 | $48.11 | 7,800 | — | — |
| 2017-06-06 | $25.57 | $47.99 | 9,750 | — | — |
| 2017-06-05 | $25.63 | $48.12 | 13,650 | — | — |
| 2017-06-02 | $26.60 | $49.93 | 12,750 | — | — |
| 2017-06-01 | $25.87 | $48.56 | 6,450 | — | — |
| 2017-05-31 | $25.93 | $48.68 | 6,300 | — | — |
| 2017-05-30 | $25.87 | $48.56 | 5,850 | — | — |
| 2017-05-26 | $25.75 | $48.33 | 4,800 | — | — |
| 2017-05-25 | $26.01 | $48.83 | 5,850 | — | — |
| 2017-05-24 | $26.00 | $48.81 | 4,800 | — | — |
| 2017-05-23 | $25.99 | $48.79 | 8,550 | — | — |
| 2017-05-22 | $26.00 | $48.81 | 5,100 | — | — |
| 2017-05-19 | $26.00 | $48.81 | 19,950 | — | — |
| 2017-05-18 | $26.00 | $48.81 | 9,300 | — | — |
| 2017-05-17 | $25.77 | $48.37 | 4,200 | — | — |
| 2017-05-16 | $26.07 | $48.94 | 4,950 | — | — |
| 2017-05-15 | $25.67 | $48.18 | 4,650 | — | — |
| 2017-05-12 | $25.37 | $47.63 | 8,400 | — | — |
| 2017-05-11 | $25.37 | $47.63 | 9,450 | — | — |
| 2017-05-10 | $25.32 | $47.53 | 10,650 | — | — |
| 2017-05-09 | $24.65 | $46.28 | 10,200 | — | — |
| 2017-05-08 | $25.17 | $47.24 | 4,500 | — | — |
| 2017-05-05 | $25.17 | $47.25 | 11,850 | — | — |
| 2017-05-04 | $25.60 | $48.06 | 6,900 | — | — |
| 2017-05-03 | $26.00 | $48.81 | 5,100 | — | — |
| 2017-05-02 | $26.00 | $48.81 | 600 | — | — |
| 2017-05-01 | $25.85 | $48.52 | 1,500 | — | — |
| 2017-04-28 | $25.16 | $47.23 | 5,550 | — | — |
| 2017-04-27 | $24.63 | $46.24 | 36,600 | — | — |
| 2017-04-26 | $26.07 | $48.94 | 4,200 | — | — |
| 2017-04-25 | $26.60 | $49.93 | 1,950 | — | — |
| 2017-04-24 | $26.67 | $50.06 | 1,950 | — | — |
| 2017-04-21 | $26.24 | $49.26 | 1,800 | — | — |
| 2017-04-20 | $26.65 | $50.03 | 13,650 | — | — |
| 2017-04-19 | $26.33 | $49.43 | 5,700 | — | — |
| 2017-04-18 | $26.12 | $49.03 | 3,150 | — | — |
| 2017-04-17 | $26.67 | $50.06 | 1,650 | — | — |
| 2017-04-13 | $26.67 | $50.06 | 2,250 | — | — |
| 2017-04-12 | $26.66 | $50.05 | 2,100 | — | — |
| 2017-04-11 | $26.27 | $49.32 | 2,100 | — | — |
| 2017-04-10 | $26.87 | $50.03 | 13,200 | — | — |
| 2017-04-07 | $26.67 | $49.66 | 6,150 | — | — |
| 2017-04-06 | $27.03 | $50.33 | 1,350 | — | — |
| 2017-04-05 | $26.98 | $50.24 | 3,150 | — | — |
| 2017-04-04 | $27.09 | $50.46 | 13,650 | — | — |
| 2017-04-03 | $27.38 | $50.99 | 4,200 | — | — |
| 2017-03-31 | $27.93 | $52.01 | 30,000 | — | — |
| 2017-03-30 | $25.99 | $48.41 | 9,600 | — | — |
| 2017-03-29 | $25.83 | $48.11 | 3,450 | — | — |
| 2017-03-28 | $25.21 | $46.95 | 3,300 | — | — |
| 2017-03-27 | $25.31 | $47.13 | 1,350 | — | — |
| 2017-03-24 | $25.37 | $47.24 | 750 | — | — |
| 2017-03-23 | $25.47 | $47.43 | 600 | — | — |
| 2017-03-22 | $25.54 | $47.56 | 4,800 | — | — |
| 2017-03-21 | $25.67 | $47.80 | 6,600 | — | — |
| 2017-03-20 | $25.57 | $47.61 | 3,150 | — | — |
| 2017-03-17 | $25.55 | $47.57 | 1,800 | — | — |
| 2017-03-16 | $24.91 | $46.38 | 450 | — | — |
| 2017-03-15 | $24.82 | $46.22 | 1,350 | — | — |
| 2017-03-14 | $25.07 | $46.69 | 1,050 | — | — |
| 2017-03-13 | $25.17 | $46.87 | 3,450 | — | — |
| 2017-03-10 | $25.34 | $47.19 | 2,850 | — | — |
| 2017-03-09 | $25.33 | $47.18 | 1,650 | — | — |
| 2017-03-08 | $24.86 | $46.30 | 7,500 | — | — |
| 2017-03-07 | $24.70 | $46.00 | 1,500 | — | — |
| 2017-03-06 | $24.90 | $46.37 | 450 | — | — |
| 2017-03-03 | $24.87 | $46.31 | 1,500 | — | — |
| 2017-03-02 | $24.63 | $45.86 | 600 | — | — |
| 2017-03-01 | $24.48 | $45.59 | 1,050 | — | — |
| 2017-02-28 | $24.77 | $46.12 | 3,000 | — | — |
| 2017-02-27 | $24.81 | $46.21 | 3,150 | — | — |
| 2017-02-24 | $24.83 | $46.25 | 1,500 | — | — |
| 2017-02-23 | $25.00 | $46.56 | 1,800 | — | — |
| 2017-02-22 | $25.67 | $47.80 | 4,650 | — | — |
| 2017-02-21 | $25.67 | $47.81 | 1,950 | — | — |
| 2017-02-17 | $26.00 | $48.42 | 5,550 | — | — |
| 2017-02-16 | $26.27 | $48.92 | 3,000 | — | — |
| 2017-02-15 | $26.64 | $49.61 | 12,900 | — | — |
| 2017-02-14 | $26.48 | $49.31 | 7,950 | — | — |
| 2017-02-13 | $26.33 | $49.03 | 5,400 | — | — |
| 2017-02-10 | $26.01 | $48.43 | 13,200 | — | — |
| 2017-02-09 | $26.00 | $48.42 | 1,050 | — | — |
| 2017-02-08 | $26.33 | $49.04 | 17,700 | — | — |
| 2017-02-07 | $25.83 | $48.11 | 9,900 | — | — |
| 2017-02-06 | $26.33 | $49.03 | 13,650 | — | — |
| 2017-02-03 | $25.33 | $47.18 | 5,100 | — | — |
| 2017-02-02 | $24.00 | $44.69 | 2,850 | — | — |
| 2017-02-01 | $24.35 | $45.34 | 7,500 | — | — |
| 2017-01-31 | $24.33 | $45.30 | 5,850 | — | — |
| 2017-01-30 | $24.00 | $44.69 | 6,900 | — | — |
| 2017-01-27 | $23.77 | $44.27 | 6,000 | — | — |
| 2017-01-26 | $24.16 | $44.99 | 1,800 | — | — |
| 2017-01-25 | $24.20 | $45.07 | 9,750 | — | — |
| 2017-01-24 | $23.87 | $44.45 | 14,100 | — | — |
| 2017-01-23 | $23.08 | $42.98 | 1,500 | — | — |
| 2017-01-20 | $22.73 | $42.32 | 900 | — | — |
| 2017-01-19 | $22.73 | $42.34 | 17,850 | — | — |
| 2017-01-18 | $22.67 | $42.21 | 8,100 | — | — |
| 2017-01-17 | $21.67 | $40.35 | 3,600 | — | — |
| 2017-01-13 | $21.37 | $39.79 | 600 | — | — |
| 2017-01-12 | $21.33 | $39.73 | 0 | — | — |
| 2017-01-11 | $21.33 | $39.73 | 300 | — | — |
| 2017-01-10 | $21.60 | $39.83 | 3,600 | — | — |
| 2017-01-09 | $21.88 | $40.34 | 2,100 | — | — |
| 2017-01-06 | $22.00 | $40.57 | 4,350 | — | — |
| 2017-01-05 | $22.00 | $40.57 | 1,650 | — | — |
| 2017-01-04 | $21.40 | $39.46 | 7,200 | — | — |
| 2017-01-03 | $21.24 | $39.16 | 1,350 | — | — |