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
- 2015-03-19 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 | $27.94 | $31.91 | 76,600 | — | — |
| 2017-12-28 | $28.47 | $32.51 | 56,400 | — | — |
| 2017-12-27 | $28.43 | $32.47 | 49,000 | — | — |
| 2017-12-26 | $28.39 | $32.42 | 70,900 | — | — |
| 2017-12-22 | $28.27 | $32.28 | 71,400 | — | — |
| 2017-12-21 | $28.23 | $32.24 | 82,500 | — | — |
| 2017-12-20 | $27.75 | $31.69 | 114,800 | — | — |
| 2017-12-19 | $27.49 | $31.39 | 79,700 | — | — |
| 2017-12-18 | $29.04 | $33.16 | 207,700 | — | — |
| 2017-12-15 | $26.62 | $30.40 | 846,300 | — | — |
| 2017-12-14 | $26.63 | $30.41 | 205,300 | — | — |
| 2017-12-13 | $27.49 | $31.11 | 149,100 | — | — |
| 2017-12-12 | $27.59 | $31.22 | 115,400 | — | — |
| 2017-12-11 | $27.54 | $31.16 | 141,700 | — | — |
| 2017-12-08 | $27.79 | $31.45 | 36,700 | — | — |
| 2017-12-07 | $27.80 | $31.46 | 52,100 | — | — |
| 2017-12-06 | $27.85 | $31.51 | 51,800 | — | — |
| 2017-12-05 | $27.66 | $31.30 | 66,600 | — | — |
| 2017-12-04 | $28.05 | $31.74 | 101,100 | — | — |
| 2017-12-01 | $28.37 | $32.10 | 115,600 | — | — |
| 2017-11-30 | $28.14 | $31.84 | 289,300 | — | — |
| 2017-11-29 | $28.79 | $32.58 | 67,500 | — | — |
| 2017-11-28 | $28.90 | $32.70 | 75,200 | — | — |
| 2017-11-27 | $28.77 | $32.55 | 79,200 | — | — |
| 2017-11-24 | $28.97 | $32.78 | 23,200 | — | — |
| 2017-11-22 | $28.75 | $32.53 | 45,600 | — | — |
| 2017-11-21 | $28.79 | $32.58 | 88,500 | — | — |
| 2017-11-20 | $28.22 | $31.93 | 77,100 | — | — |
| 2017-11-17 | $28.32 | $32.05 | 59,300 | — | — |
| 2017-11-16 | $28.57 | $32.33 | 82,300 | — | — |
| 2017-11-15 | $28.79 | $32.58 | 156,500 | — | — |
| 2017-11-14 | $29.17 | $33.01 | 241,600 | — | — |
| 2017-11-13 | $27.33 | $30.93 | 97,900 | — | — |
| 2017-11-10 | $27.13 | $30.70 | 98,700 | — | — |
| 2017-11-09 | $27.16 | $30.73 | 112,200 | — | — |
| 2017-11-08 | $27.29 | $30.88 | 97,300 | — | — |
| 2017-11-07 | $26.86 | $30.39 | 97,400 | — | — |
| 2017-11-06 | $27.59 | $31.22 | 122,400 | — | — |
| 2017-11-03 | $26.71 | $30.22 | 60,000 | — | — |
| 2017-11-02 | $26.74 | $30.26 | 134,200 | — | — |
| 2017-11-01 | $25.07 | $28.37 | 119,600 | — | — |
| 2017-10-31 | $23.75 | $26.87 | 101,500 | — | — |
| 2017-10-30 | $23.28 | $26.34 | 59,600 | — | — |
| 2017-10-27 | $23.82 | $26.95 | 42,100 | — | — |
| 2017-10-26 | $23.60 | $26.70 | 57,500 | — | — |
| 2017-10-25 | $23.42 | $26.50 | 68,600 | — | — |
| 2017-10-24 | $23.47 | $26.56 | 47,700 | — | — |
| 2017-10-23 | $23.50 | $26.59 | 44,700 | — | — |
| 2017-10-20 | $23.83 | $26.96 | 44,500 | — | — |
| 2017-10-19 | $24.18 | $27.36 | 49,900 | — | — |
| 2017-10-18 | $24.69 | $27.94 | 77,100 | — | — |
| 2017-10-17 | $24.56 | $27.79 | 79,200 | — | — |
| 2017-10-16 | $24.45 | $27.67 | 48,200 | — | — |
| 2017-10-13 | $24.45 | $27.67 | 60,600 | — | — |
| 2017-10-12 | $23.94 | $27.09 | 61,600 | — | — |
| 2017-10-11 | $23.80 | $26.93 | 68,900 | — | — |
| 2017-10-10 | $23.48 | $26.57 | 44,000 | — | — |
| 2017-10-09 | $23.51 | $26.60 | 35,600 | — | — |
| 2017-10-06 | $23.33 | $26.40 | 57,500 | — | — |
| 2017-10-05 | $23.43 | $26.51 | 59,300 | — | — |
| 2017-10-04 | $23.38 | $26.46 | 69,500 | — | — |
| 2017-10-03 | $23.49 | $26.58 | 61,200 | — | — |
| 2017-10-02 | $23.49 | $26.58 | 84,200 | — | — |
| 2017-09-29 | $23.73 | $26.85 | 62,900 | — | — |
| 2017-09-28 | $23.72 | $26.84 | 53,500 | — | — |
| 2017-09-27 | $23.55 | $26.65 | 76,700 | — | — |
| 2017-09-26 | $23.47 | $26.56 | 72,800 | — | — |
| 2017-09-25 | $23.47 | $26.56 | 47,500 | — | — |
| 2017-09-22 | $23.36 | $26.43 | 48,600 | — | — |
| 2017-09-21 | $23.63 | $26.74 | 75,400 | — | — |
| 2017-09-20 | $23.79 | $26.92 | 50,100 | — | — |
| 2017-09-19 | $23.76 | $26.89 | 45,900 | — | — |
| 2017-09-18 | $23.52 | $26.61 | 46,900 | — | — |
| 2017-09-15 | $23.43 | $26.51 | 222,000 | — | — |
| 2017-09-14 | $23.55 | $26.65 | 30,700 | — | — |
| 2017-09-13 | $23.67 | $26.53 | 50,400 | — | — |
| 2017-09-12 | $23.59 | $26.45 | 58,100 | — | — |
| 2017-09-11 | $24.34 | $27.29 | 57,700 | — | — |
| 2017-09-08 | $23.69 | $26.56 | 80,300 | — | — |
| 2017-09-07 | $23.56 | $26.41 | 46,000 | — | — |
| 2017-09-06 | $23.40 | $26.23 | 50,900 | — | — |
| 2017-09-05 | $23.44 | $26.28 | 61,800 | — | — |
| 2017-09-01 | $23.31 | $26.13 | 40,200 | — | — |
| 2017-08-31 | $23.30 | $26.12 | 55,600 | — | — |
| 2017-08-30 | $23.20 | $26.01 | 57,700 | — | — |
| 2017-08-29 | $23.06 | $25.85 | 51,100 | — | — |
| 2017-08-28 | $23.17 | $25.97 | 74,700 | — | — |
| 2017-08-25 | $23.33 | $26.15 | 41,100 | — | — |
| 2017-08-24 | $23.54 | $26.39 | 76,700 | — | — |
| 2017-08-23 | $23.51 | $26.36 | 62,300 | — | — |
| 2017-08-22 | $23.11 | $25.91 | 84,500 | — | — |
| 2017-08-21 | $23.53 | $26.38 | 64,700 | — | — |
| 2017-08-18 | $23.29 | $26.11 | 112,700 | — | — |
| 2017-08-17 | $23.75 | $26.62 | 53,600 | — | — |
| 2017-08-16 | $23.98 | $26.88 | 55,600 | — | — |
| 2017-08-15 | $23.80 | $26.68 | 64,100 | — | — |
| 2017-08-14 | $23.97 | $26.87 | 66,600 | — | — |
| 2017-08-11 | $23.20 | $26.01 | 92,800 | — | — |
| 2017-08-10 | $23.64 | $26.50 | 85,900 | — | — |
| 2017-08-09 | $23.79 | $26.67 | 82,000 | — | — |
| 2017-08-08 | $24.04 | $26.95 | 83,800 | — | — |
| 2017-08-07 | $23.81 | $26.69 | 110,600 | — | — |
| 2017-08-04 | $24.19 | $27.12 | 56,500 | — | — |
| 2017-08-03 | $24.42 | $27.38 | 179,200 | — | — |
| 2017-08-02 | $23.87 | $26.76 | 119,800 | — | — |
| 2017-08-01 | $24.64 | $27.62 | 121,100 | — | — |
| 2017-07-31 | $25.09 | $28.13 | 54,500 | — | — |
| 2017-07-28 | $25.78 | $28.90 | 89,900 | — | — |
| 2017-07-27 | $25.40 | $28.47 | 91,900 | — | — |
| 2017-07-26 | $25.37 | $28.44 | 38,700 | — | — |
| 2017-07-25 | $24.92 | $27.94 | 28,100 | — | — |
| 2017-07-24 | $25.09 | $28.13 | 26,600 | — | — |
| 2017-07-21 | $25.29 | $28.35 | 41,000 | — | — |
| 2017-07-20 | $25.22 | $28.27 | 24,800 | — | — |
| 2017-07-19 | $25.46 | $28.54 | 31,300 | — | — |
| 2017-07-18 | $25.18 | $28.23 | 40,900 | — | — |
| 2017-07-17 | $25.20 | $28.25 | 56,800 | — | — |
| 2017-07-14 | $24.76 | $27.76 | 42,700 | — | — |
| 2017-07-13 | $24.55 | $27.52 | 42,900 | — | — |
| 2017-07-12 | $24.90 | $27.91 | 49,700 | — | — |
| 2017-07-11 | $24.63 | $27.61 | 74,000 | — | — |
| 2017-07-10 | $24.30 | $27.24 | 96,900 | — | — |
| 2017-07-07 | $24.81 | $27.81 | 43,300 | — | — |
| 2017-07-06 | $24.68 | $27.67 | 46,500 | — | — |
| 2017-07-05 | $25.48 | $28.56 | 83,800 | — | — |
| 2017-07-03 | $25.39 | $28.46 | 46,600 | — | — |
| 2017-06-30 | $24.89 | $27.90 | 43,700 | — | — |
| 2017-06-29 | $24.96 | $27.98 | 71,900 | — | — |
| 2017-06-28 | $24.99 | $28.01 | 35,900 | — | — |
| 2017-06-27 | $24.92 | $27.94 | 69,100 | — | — |
| 2017-06-26 | $25.34 | $28.41 | 53,500 | — | — |
| 2017-06-23 | $25.57 | $28.66 | 178,900 | — | — |
| 2017-06-22 | $25.17 | $28.22 | 44,300 | — | — |
| 2017-06-21 | $25.37 | $28.44 | 49,500 | — | — |
| 2017-06-20 | $25.52 | $28.61 | 57,600 | — | — |
| 2017-06-19 | $25.64 | $28.74 | 61,500 | — | — |
| 2017-06-16 | $25.48 | $28.56 | 91,600 | — | — |
| 2017-06-15 | $25.81 | $28.93 | 54,300 | — | — |
| 2017-06-14 | $25.61 | $28.71 | 67,400 | — | — |
| 2017-06-13 | $25.40 | $28.47 | 49,500 | — | — |
| 2017-06-12 | $25.59 | $28.44 | 83,900 | — | — |
| 2017-06-09 | $25.71 | $28.57 | 66,200 | — | — |
| 2017-06-08 | $25.77 | $28.64 | 80,700 | — | — |
| 2017-06-07 | $25.46 | $28.30 | 72,300 | — | — |
| 2017-06-06 | $25.20 | $28.01 | 39,000 | — | — |
| 2017-06-05 | $25.48 | $28.32 | 66,000 | — | — |
| 2017-06-02 | $25.33 | $28.15 | 65,800 | — | — |
| 2017-06-01 | $24.77 | $27.53 | 76,100 | — | — |
| 2017-05-31 | $24.16 | $26.85 | 175,500 | — | — |
| 2017-05-30 | $24.33 | $27.04 | 56,400 | — | — |
| 2017-05-26 | $24.68 | $27.43 | 63,500 | — | — |
| 2017-05-25 | $24.40 | $27.12 | 75,400 | — | — |
| 2017-05-24 | $24.77 | $27.53 | 59,600 | — | — |
| 2017-05-23 | $24.85 | $27.62 | 99,500 | — | — |
| 2017-05-22 | $25.03 | $27.82 | 61,700 | — | — |
| 2017-05-19 | $25.06 | $27.85 | 69,100 | — | — |
| 2017-05-18 | $25.19 | $28.00 | 60,400 | — | — |
| 2017-05-17 | $25.35 | $28.17 | 111,600 | — | — |
| 2017-05-16 | $25.55 | $28.40 | 157,800 | — | — |
| 2017-05-15 | $25.69 | $28.55 | 118,100 | — | — |
| 2017-05-12 | $25.16 | $27.96 | 90,300 | — | — |
| 2017-05-11 | $24.97 | $27.75 | 73,900 | — | — |
| 2017-05-10 | $24.88 | $27.65 | 74,300 | — | — |
| 2017-05-09 | $24.57 | $27.31 | 68,600 | — | — |
| 2017-05-08 | $24.50 | $27.23 | 51,000 | — | — |
| 2017-05-05 | $24.75 | $27.51 | 52,200 | — | — |
| 2017-05-04 | $24.79 | $27.55 | 110,100 | — | — |
| 2017-05-03 | $25.01 | $27.80 | 123,000 | — | — |
| 2017-05-02 | $24.35 | $27.06 | 91,200 | — | — |
| 2017-05-01 | $24.75 | $27.51 | 109,400 | — | — |
| 2017-04-28 | $24.01 | $26.68 | 74,400 | — | — |
| 2017-04-27 | $24.14 | $26.83 | 62,800 | — | — |
| 2017-04-26 | $24.14 | $26.83 | 124,800 | — | — |
| 2017-04-25 | $24.44 | $27.16 | 97,000 | — | — |
| 2017-04-24 | $24.48 | $27.21 | 73,500 | — | — |
| 2017-04-21 | $24.78 | $27.54 | 66,000 | — | — |
| 2017-04-20 | $24.81 | $27.57 | 68,900 | — | — |
| 2017-04-19 | $24.91 | $27.68 | 122,600 | — | — |
| 2017-04-18 | $25.33 | $28.15 | 151,300 | — | — |
| 2017-04-17 | $25.01 | $27.80 | 44,600 | — | — |
| 2017-04-13 | $24.91 | $27.68 | 86,100 | — | — |
| 2017-04-12 | $24.97 | $27.75 | 58,700 | — | — |
| 2017-04-11 | $25.17 | $27.97 | 72,500 | — | — |
| 2017-04-10 | $24.90 | $27.67 | 80,600 | — | — |
| 2017-04-07 | $24.84 | $27.61 | 103,400 | — | — |
| 2017-04-06 | $24.80 | $27.56 | 91,700 | — | — |
| 2017-04-05 | $24.30 | $27.01 | 88,800 | — | — |
| 2017-04-04 | $24.16 | $26.85 | 69,000 | — | — |
| 2017-04-03 | $24.04 | $26.72 | 73,400 | — | — |
| 2017-03-31 | $24.16 | $26.85 | 82,000 | — | — |
| 2017-03-30 | $24.01 | $26.68 | 129,100 | — | — |
| 2017-03-29 | $23.54 | $26.16 | 61,400 | — | — |
| 2017-03-28 | $23.36 | $25.96 | 36,100 | — | — |
| 2017-03-27 | $23.24 | $25.83 | 50,300 | — | — |
| 2017-03-24 | $23.54 | $26.16 | 46,700 | — | — |
| 2017-03-23 | $23.61 | $26.24 | 96,700 | — | — |
| 2017-03-22 | $22.99 | $25.55 | 50,900 | — | — |
| 2017-03-21 | $23.33 | $25.93 | 73,600 | — | — |
| 2017-03-20 | $23.39 | $26.00 | 52,300 | — | — |
| 2017-03-17 | $23.41 | $26.02 | 122,100 | — | — |
| 2017-03-16 | $22.57 | $25.08 | 102,900 | — | — |
| 2017-03-15 | $22.82 | $25.12 | 109,200 | — | — |
| 2017-03-14 | $22.55 | $24.82 | 140,300 | — | — |
| 2017-03-13 | $23.18 | $25.51 | 55,900 | — | — |
| 2017-03-10 | $23.23 | $25.57 | 82,900 | — | — |
| 2017-03-09 | $23.17 | $25.50 | 107,700 | — | — |
| 2017-03-08 | $23.49 | $25.86 | 85,200 | — | — |
| 2017-03-07 | $24.02 | $26.44 | 67,800 | — | — |
| 2017-03-06 | $24.15 | $26.58 | 56,800 | — | — |
| 2017-03-03 | $24.37 | $26.82 | 71,000 | — | — |
| 2017-03-02 | $24.16 | $26.59 | 58,600 | — | — |
| 2017-03-01 | $24.21 | $26.65 | 98,500 | — | — |
| 2017-02-28 | $23.85 | $26.25 | 116,000 | — | — |
| 2017-02-27 | $23.95 | $26.36 | 58,500 | — | — |
| 2017-02-24 | $23.92 | $26.33 | 53,800 | — | — |
| 2017-02-23 | $23.61 | $25.99 | 88,100 | — | — |
| 2017-02-22 | $23.32 | $25.67 | 67,300 | — | — |
| 2017-02-21 | $23.44 | $25.80 | 61,900 | — | — |
| 2017-02-17 | $23.47 | $25.83 | 65,600 | — | — |
| 2017-02-16 | $23.50 | $25.87 | 97,600 | — | — |
| 2017-02-15 | $23.58 | $25.95 | 70,300 | — | — |
| 2017-02-14 | $23.46 | $25.82 | 114,200 | — | — |
| 2017-02-13 | $23.24 | $25.58 | 126,100 | — | — |
| 2017-02-10 | $23.63 | $26.01 | 72,200 | — | — |
| 2017-02-09 | $23.49 | $25.86 | 48,400 | — | — |
| 2017-02-08 | $23.32 | $25.67 | 79,600 | — | — |
| 2017-02-07 | $23.39 | $25.74 | 61,400 | — | — |
| 2017-02-06 | $23.33 | $25.68 | 61,800 | — | — |
| 2017-02-03 | $23.40 | $25.76 | 59,700 | — | — |
| 2017-02-02 | $23.27 | $25.61 | 52,500 | — | — |
| 2017-02-01 | $23.11 | $25.44 | 73,100 | — | — |
| 2017-01-31 | $23.11 | $25.44 | 103,100 | — | — |
| 2017-01-30 | $23.16 | $25.49 | 98,800 | — | — |
| 2017-01-27 | $23.27 | $25.61 | 61,700 | — | — |
| 2017-01-26 | $23.42 | $25.78 | 83,500 | — | — |
| 2017-01-25 | $23.49 | $25.86 | 67,200 | — | — |
| 2017-01-24 | $23.43 | $25.79 | 92,900 | — | — |
| 2017-01-23 | $23.48 | $25.84 | 57,300 | — | — |
| 2017-01-20 | $23.18 | $25.51 | 72,700 | — | — |
| 2017-01-19 | $23.02 | $25.34 | 88,000 | — | — |
| 2017-01-18 | $23.20 | $25.54 | 89,100 | — | — |
| 2017-01-17 | $23.40 | $25.76 | 97,800 | — | — |
| 2017-01-13 | $22.88 | $25.18 | 53,200 | — | — |
| 2017-01-12 | $22.91 | $25.22 | 80,700 | — | — |
| 2017-01-11 | $22.90 | $25.21 | 106,100 | — | — |
| 2017-01-10 | $23.08 | $25.40 | 107,700 | — | — |
| 2017-01-09 | $22.73 | $25.02 | 81,200 | — | — |
| 2017-01-06 | $22.89 | $25.19 | 93,800 | — | — |
| 2017-01-05 | $22.93 | $25.24 | 213,500 | — | — |
| 2017-01-04 | $22.83 | $25.13 | 190,400 | — | — |
| 2017-01-03 | $22.41 | $24.67 | 189,300 | — | — |