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
- 2006-06-26 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 | $25.29 | $210.67 | 73,800 | — | — |
| 2017-12-28 | $25.27 | $210.51 | 112,800 | — | — |
| 2017-12-27 | $25.40 | $211.59 | 219,000 | — | — |
| 2017-12-26 | $25.24 | $210.26 | 224,300 | — | — |
| 2017-12-22 | $24.94 | $207.76 | 90,300 | — | — |
| 2017-12-21 | $24.82 | $206.76 | 94,600 | — | — |
| 2017-12-20 | $24.87 | $205.51 | 115,100 | — | — |
| 2017-12-19 | $24.72 | $204.27 | 120,200 | — | — |
| 2017-12-18 | $24.49 | $202.37 | 102,400 | — | — |
| 2017-12-15 | $24.27 | $200.55 | 68,300 | — | — |
| 2017-12-14 | $23.97 | $198.07 | 60,300 | — | — |
| 2017-12-13 | $24.23 | $200.22 | 56,900 | — | — |
| 2017-12-12 | $24.24 | $200.30 | 51,200 | — | — |
| 2017-12-11 | $24.15 | $199.56 | 77,400 | — | — |
| 2017-12-08 | $23.86 | $197.16 | 110,100 | — | — |
| 2017-12-07 | $24.25 | $200.39 | 67,900 | — | — |
| 2017-12-06 | $24.11 | $199.23 | 65,800 | — | — |
| 2017-12-05 | $24.10 | $199.15 | 75,200 | — | — |
| 2017-12-04 | $24.10 | $199.15 | 171,300 | — | — |
| 2017-12-01 | $23.73 | $196.09 | 76,400 | — | — |
| 2017-11-30 | $23.62 | $195.18 | 128,200 | — | — |
| 2017-11-29 | $23.55 | $194.60 | 67,200 | — | — |
| 2017-11-28 | $23.53 | $194.44 | 66,900 | — | — |
| 2017-11-27 | $23.51 | $194.27 | 76,600 | — | — |
| 2017-11-24 | $23.84 | $197.00 | 15,600 | — | — |
| 2017-11-22 | $23.87 | $197.25 | 50,500 | — | — |
| 2017-11-21 | $23.56 | $194.68 | 85,400 | — | — |
| 2017-11-20 | $23.72 | $194.35 | 45,400 | — | — |
| 2017-11-17 | $23.79 | $194.93 | 90,500 | — | — |
| 2017-11-16 | $23.37 | $191.49 | 59,600 | — | — |
| 2017-11-15 | $22.96 | $188.13 | 104,400 | — | — |
| 2017-11-14 | $22.95 | $188.04 | 172,600 | — | — |
| 2017-11-13 | $23.41 | $191.81 | 60,800 | — | — |
| 2017-11-10 | $23.60 | $193.37 | 58,100 | — | — |
| 2017-11-09 | $23.70 | $194.19 | 118,800 | — | — |
| 2017-11-08 | $23.89 | $195.75 | 92,700 | — | — |
| 2017-11-07 | $23.78 | $194.84 | 92,200 | — | — |
| 2017-11-06 | $23.87 | $195.58 | 224,500 | — | — |
| 2017-11-03 | $23.88 | $195.66 | 118,000 | — | — |
| 2017-11-02 | $23.86 | $195.50 | 93,600 | — | — |
| 2017-11-01 | $23.91 | $195.91 | 128,000 | — | — |
| 2017-10-31 | $23.67 | $193.94 | 40,500 | — | — |
| 2017-10-30 | $23.62 | $193.53 | 59,400 | — | — |
| 2017-10-27 | $23.61 | $193.45 | 75,700 | — | — |
| 2017-10-26 | $23.47 | $192.30 | 87,400 | — | — |
| 2017-10-25 | $23.34 | $191.24 | 109,600 | — | — |
| 2017-10-24 | $23.43 | $191.98 | 75,900 | — | — |
| 2017-10-23 | $23.50 | $192.55 | 97,800 | — | — |
| 2017-10-20 | $23.82 | $193.53 | 122,800 | — | — |
| 2017-10-19 | $23.65 | $192.15 | 86,400 | — | — |
| 2017-10-18 | $23.77 | $193.13 | 79,400 | — | — |
| 2017-10-17 | $23.84 | $193.70 | 101,100 | — | — |
| 2017-10-16 | $23.49 | $190.85 | 123,300 | — | — |
| 2017-10-13 | $23.50 | $190.93 | 147,700 | — | — |
| 2017-10-12 | $23.41 | $190.20 | 85,700 | — | — |
| 2017-10-11 | $23.23 | $188.74 | 123,800 | — | — |
| 2017-10-10 | $23.53 | $191.18 | 91,600 | — | — |
| 2017-10-09 | $23.53 | $191.18 | 69,800 | — | — |
| 2017-10-06 | $23.50 | $190.93 | 65,000 | — | — |
| 2017-10-05 | $23.36 | $189.80 | 87,900 | — | — |
| 2017-10-04 | $23.33 | $189.55 | 112,600 | — | — |
| 2017-10-03 | $23.22 | $188.66 | 123,800 | — | — |
| 2017-10-02 | $23.11 | $187.77 | 116,500 | — | — |
| 2017-09-29 | $23.05 | $187.28 | 104,700 | — | — |
| 2017-09-28 | $22.96 | $186.55 | 81,800 | — | — |
| 2017-09-27 | $22.74 | $184.76 | 64,500 | — | — |
| 2017-09-26 | $22.79 | $185.17 | 117,900 | — | — |
| 2017-09-25 | $22.84 | $185.57 | 131,400 | — | — |
| 2017-09-22 | $22.80 | $185.25 | 94,900 | — | — |
| 2017-09-21 | $22.70 | $184.43 | 49,000 | — | — |
| 2017-09-20 | $22.88 | $184.27 | 68,700 | — | — |
| 2017-09-19 | $22.93 | $184.67 | 118,300 | — | — |
| 2017-09-18 | $22.82 | $183.79 | 130,000 | — | — |
| 2017-09-15 | $22.84 | $183.95 | 138,600 | — | — |
| 2017-09-14 | $22.73 | $183.06 | 138,900 | — | — |
| 2017-09-13 | $22.61 | $182.10 | 139,200 | — | — |
| 2017-09-12 | $22.42 | $180.57 | 120,700 | — | — |
| 2017-09-11 | $22.35 | $180.00 | 201,100 | — | — |
| 2017-09-08 | $22.32 | $179.76 | 97,200 | — | — |
| 2017-09-07 | $22.28 | $179.44 | 126,800 | — | — |
| 2017-09-06 | $22.26 | $179.28 | 178,600 | — | — |
| 2017-09-05 | $22.23 | $179.04 | 130,800 | — | — |
| 2017-09-01 | $22.33 | $179.84 | 45,700 | — | — |
| 2017-08-31 | $22.27 | $179.36 | 102,200 | — | — |
| 2017-08-30 | $22.26 | $179.28 | 77,800 | — | — |
| 2017-08-29 | $22.16 | $178.47 | 64,300 | — | — |
| 2017-08-28 | $22.15 | $178.39 | 73,900 | — | — |
| 2017-08-25 | $21.97 | $176.94 | 61,100 | — | — |
| 2017-08-24 | $21.93 | $176.62 | 42,500 | — | — |
| 2017-08-23 | $21.99 | $177.10 | 61,600 | — | — |
| 2017-08-22 | $22.00 | $177.18 | 53,300 | — | — |
| 2017-08-21 | $21.86 | $176.06 | 78,300 | — | — |
| 2017-08-18 | $22.13 | $176.62 | 109,700 | — | — |
| 2017-08-17 | $22.05 | $175.98 | 110,300 | — | — |
| 2017-08-16 | $22.24 | $177.50 | 98,100 | — | — |
| 2017-08-15 | $22.21 | $177.26 | 74,300 | — | — |
| 2017-08-14 | $22.10 | $176.38 | 67,700 | — | — |
| 2017-08-11 | $21.94 | $175.10 | 134,600 | — | — |
| 2017-08-10 | $21.85 | $174.39 | 175,400 | — | — |
| 2017-08-09 | $22.06 | $176.06 | 87,200 | — | — |
| 2017-08-08 | $22.30 | $177.98 | 90,800 | — | — |
| 2017-08-07 | $22.40 | $178.78 | 67,500 | — | — |
| 2017-08-04 | $22.35 | $178.38 | 114,600 | — | — |
| 2017-08-03 | $22.32 | $178.14 | 192,300 | — | — |
| 2017-08-02 | $22.07 | $176.14 | 69,600 | — | — |
| 2017-08-01 | $22.05 | $175.98 | 67,700 | — | — |
| 2017-07-31 | $21.93 | $175.02 | 78,800 | — | — |
| 2017-07-28 | $21.94 | $175.10 | 73,100 | — | — |
| 2017-07-27 | $22.03 | $175.82 | 98,600 | — | — |
| 2017-07-26 | $22.15 | $176.78 | 69,800 | — | — |
| 2017-07-25 | $22.13 | $176.62 | 97,100 | — | — |
| 2017-07-24 | $22.10 | $176.38 | 74,800 | — | — |
| 2017-07-21 | $22.07 | $176.14 | 84,800 | — | — |
| 2017-07-20 | $22.19 | $177.10 | 109,800 | — | — |
| 2017-07-19 | $22.36 | $176.86 | 73,900 | — | — |
| 2017-07-18 | $22.26 | $176.07 | 85,800 | — | — |
| 2017-07-17 | $22.35 | $176.78 | 97,400 | — | — |
| 2017-07-14 | $22.24 | $175.91 | 71,600 | — | — |
| 2017-07-13 | $22.28 | $176.23 | 106,900 | — | — |
| 2017-07-12 | $22.20 | $175.59 | 52,000 | — | — |
| 2017-07-11 | $22.12 | $174.96 | 79,600 | — | — |
| 2017-07-10 | $22.09 | $174.72 | 84,300 | — | — |
| 2017-07-07 | $22.09 | $174.72 | 94,200 | — | — |
| 2017-07-06 | $21.98 | $173.85 | 81,700 | — | — |
| 2017-07-05 | $22.14 | $175.12 | 140,100 | — | — |
| 2017-07-03 | $22.00 | $174.01 | 57,800 | — | — |
| 2017-06-30 | $21.78 | $172.27 | 73,300 | — | — |
| 2017-06-29 | $21.62 | $171.01 | 59,900 | — | — |
| 2017-06-28 | $21.69 | $171.56 | 91,400 | — | — |
| 2017-06-27 | $21.56 | $170.53 | 78,500 | — | — |
| 2017-06-26 | $21.66 | $171.32 | 83,000 | — | — |
| 2017-06-23 | $21.55 | $170.45 | 148,600 | — | — |
| 2017-06-22 | $21.59 | $170.77 | 98,700 | — | — |
| 2017-06-21 | $21.64 | $171.16 | 88,500 | — | — |
| 2017-06-20 | $21.70 | $171.64 | 84,200 | — | — |
| 2017-06-19 | $21.89 | $171.56 | 257,300 | — | — |
| 2017-06-16 | $21.57 | $169.05 | 116,300 | — | — |
| 2017-06-15 | $21.47 | $168.27 | 119,000 | — | — |
| 2017-06-14 | $21.45 | $168.11 | 84,800 | — | — |
| 2017-06-13 | $21.50 | $168.50 | 156,000 | — | — |
| 2017-06-12 | $21.54 | $168.82 | 100,400 | — | — |
| 2017-06-09 | $21.59 | $169.21 | 217,900 | — | — |
| 2017-06-08 | $21.63 | $169.52 | 356,000 | — | — |
| 2017-06-07 | $21.68 | $169.91 | 361,200 | — | — |
| 2017-06-06 | $21.52 | $168.66 | 749,300 | — | — |
| 2017-06-05 | $21.75 | $170.46 | 351,600 | — | — |
| 2017-06-02 | $21.90 | $171.64 | 172,200 | — | — |
| 2017-06-01 | $22.00 | $172.42 | 210,000 | — | — |
| 2017-05-31 | $21.83 | $171.09 | 164,000 | — | — |
| 2017-05-30 | $21.83 | $171.09 | 240,900 | — | — |
| 2017-05-26 | $22.08 | $173.05 | 113,100 | — | — |
| 2017-05-25 | $22.22 | $174.15 | 128,400 | — | — |
| 2017-05-24 | $21.78 | $170.70 | 404,900 | — | — |
| 2017-05-23 | $22.10 | $173.21 | 174,300 | — | — |
| 2017-05-22 | $22.08 | $173.05 | 170,100 | — | — |
| 2017-05-19 | $22.05 | $172.81 | 84,400 | — | — |
| 2017-05-18 | $22.14 | $173.52 | 104,700 | — | — |
| 2017-05-17 | $22.27 | $174.54 | 195,600 | — | — |
| 2017-05-16 | $22.70 | $176.34 | 139,600 | — | — |
| 2017-05-15 | $22.58 | $175.41 | 151,500 | — | — |
| 2017-05-12 | $22.51 | $174.87 | 87,500 | — | — |
| 2017-05-11 | $22.68 | $176.19 | 169,800 | — | — |
| 2017-05-10 | $22.49 | $174.71 | 141,300 | — | — |
| 2017-05-09 | $22.43 | $174.24 | 174,800 | — | — |
| 2017-05-08 | $22.19 | $172.38 | 125,900 | — | — |
| 2017-05-05 | $22.26 | $172.92 | 105,500 | — | — |
| 2017-05-04 | $22.38 | $173.86 | 265,900 | — | — |
| 2017-05-03 | $22.38 | $173.86 | 603,000 | — | — |
| 2017-05-02 | $23.48 | $182.40 | 220,700 | — | — |
| 2017-05-01 | $23.32 | $181.16 | 246,000 | — | — |
| 2017-04-28 | $23.47 | $182.32 | 113,500 | — | — |
| 2017-04-27 | $23.48 | $182.40 | 277,800 | — | — |
| 2017-04-26 | $23.02 | $178.83 | 139,700 | — | — |
| 2017-04-25 | $22.79 | $177.04 | 228,800 | — | — |
| 2017-04-24 | $22.77 | $176.89 | 88,400 | — | — |
| 2017-04-21 | $22.73 | $176.57 | 106,900 | — | — |
| 2017-04-20 | $22.81 | $177.20 | 196,400 | — | — |
| 2017-04-19 | $22.83 | $175.80 | 90,900 | — | — |
| 2017-04-18 | $22.77 | $175.34 | 45,300 | — | — |
| 2017-04-17 | $22.66 | $174.49 | 77,500 | — | — |
| 2017-04-13 | $22.70 | $174.80 | 47,200 | — | — |
| 2017-04-12 | $22.77 | $175.34 | 70,900 | — | — |
| 2017-04-11 | $22.83 | $175.80 | 60,000 | — | — |
| 2017-04-10 | $22.85 | $175.95 | 85,600 | — | — |
| 2017-04-07 | $23.04 | $177.41 | 70,600 | — | — |
| 2017-04-06 | $22.85 | $175.95 | 52,100 | — | — |
| 2017-04-05 | $22.83 | $175.80 | 41,300 | — | — |
| 2017-04-04 | $22.80 | $175.57 | 70,200 | — | — |
| 2017-04-03 | $22.83 | $175.80 | 30,100 | — | — |
| 2017-03-31 | $22.90 | $176.34 | 32,400 | — | — |
| 2017-03-30 | $22.89 | $176.26 | 48,000 | — | — |
| 2017-03-29 | $22.84 | $175.87 | 56,600 | — | — |
| 2017-03-28 | $23.00 | $177.11 | 55,900 | — | — |
| 2017-03-27 | $22.91 | $176.41 | 43,000 | — | — |
| 2017-03-24 | $22.97 | $176.88 | 18,700 | — | — |
| 2017-03-23 | $22.85 | $175.95 | 31,000 | — | — |
| 2017-03-22 | $22.88 | $176.18 | 23,300 | — | — |
| 2017-03-21 | $22.73 | $175.03 | 38,800 | — | — |
| 2017-03-20 | $22.98 | $176.95 | 57,500 | — | — |
| 2017-03-17 | $22.90 | $176.34 | 42,700 | — | — |
| 2017-03-16 | $22.84 | $175.87 | 28,800 | — | — |
| 2017-03-15 | $22.75 | $175.18 | 42,000 | — | — |
| 2017-03-14 | $22.54 | $173.56 | 46,700 | — | — |
| 2017-03-13 | $22.66 | $174.49 | 33,400 | — | — |
| 2017-03-10 | $22.70 | $174.80 | 66,800 | — | — |
| 2017-03-09 | $22.89 | $176.26 | 83,200 | — | — |
| 2017-03-08 | $23.19 | $178.57 | 60,800 | — | — |
| 2017-03-07 | $23.30 | $179.42 | 38,600 | — | — |
| 2017-03-06 | $23.57 | $179.96 | 65,000 | — | — |
| 2017-03-03 | $23.44 | $178.96 | 97,200 | — | — |
| 2017-03-02 | $23.44 | $178.96 | 106,400 | — | — |
| 2017-03-01 | $23.60 | $180.18 | 71,700 | — | — |
| 2017-02-28 | $23.53 | $179.65 | 83,700 | — | — |
| 2017-02-27 | $23.57 | $179.96 | 100,400 | — | — |
| 2017-02-24 | $23.49 | $179.34 | 56,900 | — | — |
| 2017-02-23 | $23.41 | $178.73 | 73,500 | — | — |
| 2017-02-22 | $23.47 | $179.19 | 84,600 | — | — |
| 2017-02-21 | $23.52 | $179.57 | 72,300 | — | — |
| 2017-02-17 | $23.46 | $179.12 | 59,700 | — | — |
| 2017-02-16 | $23.74 | $179.73 | 73,000 | — | — |
| 2017-02-15 | $23.55 | $178.29 | 119,000 | — | — |
| 2017-02-14 | $23.49 | $177.83 | 113,400 | — | — |
| 2017-02-13 | $23.39 | $177.08 | 74,600 | — | — |
| 2017-02-10 | $23.54 | $178.21 | 122,400 | — | — |
| 2017-02-09 | $23.59 | $178.59 | 142,700 | — | — |
| 2017-02-08 | $23.75 | $179.80 | 112,400 | — | — |
| 2017-02-07 | $23.49 | $177.83 | 67,800 | — | — |
| 2017-02-06 | $23.37 | $176.93 | 56,600 | — | — |
| 2017-02-03 | $23.32 | $176.55 | 93,600 | — | — |
| 2017-02-02 | $23.20 | $175.64 | 39,600 | — | — |
| 2017-02-01 | $23.05 | $174.50 | 33,100 | — | — |
| 2017-01-31 | $22.93 | $173.59 | 112,100 | — | — |
| 2017-01-30 | $23.06 | $174.58 | 40,700 | — | — |
| 2017-01-27 | $23.17 | $175.41 | 17,900 | — | — |
| 2017-01-26 | $23.28 | $176.24 | 54,300 | — | — |
| 2017-01-25 | $23.25 | $176.02 | 40,300 | — | — |
| 2017-01-24 | $23.24 | $175.94 | 25,500 | — | — |
| 2017-01-23 | $23.12 | $175.03 | 23,700 | — | — |
| 2017-01-20 | $23.12 | $175.03 | 29,100 | — | — |
| 2017-01-19 | $23.36 | $175.34 | 51,300 | — | — |
| 2017-01-18 | $23.39 | $175.56 | 51,300 | — | — |
| 2017-01-17 | $23.29 | $174.81 | 55,500 | — | — |
| 2017-01-13 | $23.30 | $174.89 | 24,600 | — | — |
| 2017-01-12 | $23.28 | $174.74 | 67,600 | — | — |
| 2017-01-11 | $23.17 | $173.91 | 20,800 | — | — |
| 2017-01-10 | $23.19 | $174.06 | 71,000 | — | — |
| 2017-01-09 | $23.08 | $173.23 | 59,400 | — | — |
| 2017-01-06 | $22.97 | $172.41 | 49,400 | — | — |
| 2017-01-05 | $23.01 | $172.71 | 85,000 | — | — |
| 2017-01-04 | $23.38 | $175.49 | 22,200 | — | — |
| 2017-01-03 | $22.93 | $172.11 | 51,300 | — | — |