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
- 2014-03-28 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 | $23.77 | $34.59 | 557,296 | — | — |
| 2017-12-28 | $23.59 | $34.32 | 532,408 | — | — |
| 2017-12-27 | $23.63 | $34.38 | 304,024 | — | — |
| 2017-12-26 | $23.74 | $34.54 | 242,146 | — | — |
| 2017-12-22 | $23.72 | $34.51 | 309,978 | — | — |
| 2017-12-21 | $23.82 | $34.66 | 404,259 | — | — |
| 2017-12-20 | $23.78 | $34.60 | 612,245 | — | — |
| 2017-12-19 | $23.52 | $34.23 | 712,578 | — | — |
| 2017-12-18 | $23.87 | $34.73 | 537,288 | — | — |
| 2017-12-15 | $23.87 | $34.73 | 1,022,946 | — | — |
| 2017-12-14 | $24.65 | $35.87 | 1,732,693 | — | — |
| 2017-12-13 | $24.26 | $35.30 | 1,648,562 | — | — |
| 2017-12-12 | $24.00 | $34.91 | 567,154 | — | — |
| 2017-12-11 | $23.91 | $34.79 | 390,498 | — | — |
| 2017-12-08 | $24.03 | $34.96 | 1,059,155 | — | — |
| 2017-12-07 | $23.84 | $34.69 | 993,666 | — | — |
| 2017-12-06 | $23.60 | $33.80 | 1,398,120 | — | — |
| 2017-12-05 | $23.49 | $33.65 | 1,119,082 | — | — |
| 2017-12-04 | $23.66 | $33.88 | 875,765 | — | — |
| 2017-12-01 | $24.07 | $34.47 | 958,139 | — | — |
| 2017-11-30 | $24.04 | $34.43 | 834,870 | — | — |
| 2017-11-29 | $24.17 | $34.62 | 835,749 | — | — |
| 2017-11-28 | $24.50 | $35.09 | 752,594 | — | — |
| 2017-11-27 | $24.71 | $35.40 | 482,144 | — | — |
| 2017-11-24 | $24.76 | $35.47 | 159,576 | — | — |
| 2017-11-22 | $24.73 | $35.42 | 544,510 | — | — |
| 2017-11-21 | $25.04 | $35.86 | 704,574 | — | — |
| 2017-11-20 | $24.58 | $35.20 | 344,626 | — | — |
| 2017-11-17 | $24.80 | $35.51 | 522,258 | — | — |
| 2017-11-16 | $25.09 | $35.94 | 644,355 | — | — |
| 2017-11-15 | $24.59 | $35.22 | 555,637 | — | — |
| 2017-11-14 | $24.75 | $35.45 | 504,592 | — | — |
| 2017-11-13 | $24.94 | $35.72 | 629,130 | — | — |
| 2017-11-10 | $24.60 | $35.23 | 464,186 | — | — |
| 2017-11-09 | $25.08 | $35.92 | 833,016 | — | — |
| 2017-11-08 | $25.14 | $36.01 | 1,250,354 | — | — |
| 2017-11-07 | $24.36 | $34.90 | 2,147,005 | — | — |
| 2017-11-06 | $24.63 | $35.28 | 1,310,573 | — | — |
| 2017-11-03 | $23.87 | $34.19 | 1,278,853 | — | — |
| 2017-11-02 | $23.87 | $34.19 | 1,168,662 | — | — |
| 2017-11-01 | $24.02 | $34.40 | 1,251,915 | — | — |
| 2017-10-31 | $24.03 | $34.41 | 769,478 | — | — |
| 2017-10-30 | $24.12 | $34.54 | 884,256 | — | — |
| 2017-10-27 | $24.22 | $34.69 | 849,120 | — | — |
| 2017-10-26 | $23.87 | $34.19 | 737,563 | — | — |
| 2017-10-25 | $23.92 | $34.27 | 1,493,573 | — | — |
| 2017-10-24 | $23.97 | $34.32 | 1,504,602 | — | — |
| 2017-10-23 | $23.87 | $34.19 | 1,387,482 | — | — |
| 2017-10-20 | $24.61 | $35.25 | 564,714 | — | — |
| 2017-10-19 | $24.63 | $35.28 | 1,106,589 | — | — |
| 2017-10-18 | $24.73 | $35.42 | 713,749 | — | — |
| 2017-10-17 | $24.80 | $35.51 | 495,418 | — | — |
| 2017-10-16 | $25.04 | $35.86 | 764,208 | — | — |
| 2017-10-13 | $25.25 | $36.16 | 364,634 | — | — |
| 2017-10-12 | $25.37 | $36.33 | 800,320 | — | — |
| 2017-10-11 | $25.37 | $36.33 | 928,176 | — | — |
| 2017-10-10 | $24.74 | $35.44 | 638,987 | — | — |
| 2017-10-09 | $24.77 | $35.48 | 435,979 | — | — |
| 2017-10-06 | $24.80 | $35.51 | 860,637 | — | — |
| 2017-10-05 | $25.20 | $36.10 | 700,085 | — | — |
| 2017-10-04 | $25.10 | $35.95 | 749,666 | — | — |
| 2017-10-03 | $24.97 | $35.76 | 916,464 | — | — |
| 2017-10-02 | $24.83 | $35.56 | 1,378,405 | — | — |
| 2017-09-29 | $25.80 | $36.95 | 1,877,336 | — | — |
| 2017-09-28 | $25.18 | $36.07 | 2,533,013 | — | — |
| 2017-09-27 | $24.69 | $35.37 | 2,034,374 | — | — |
| 2017-09-26 | $23.70 | $33.94 | 1,514,947 | — | — |
| 2017-09-25 | $24.86 | $35.60 | 6,894,269 | — | — |
| 2017-09-22 | $21.56 | $30.88 | 1,404,757 | — | — |
| 2017-09-21 | $21.39 | $30.64 | 913,341 | — | — |
| 2017-09-20 | $21.92 | $31.39 | 683,688 | — | — |
| 2017-09-19 | $21.84 | $31.29 | 1,210,826 | — | — |
| 2017-09-18 | $22.10 | $31.65 | 735,611 | — | — |
| 2017-09-15 | $22.16 | $31.74 | 815,643 | — | — |
| 2017-09-14 | $22.27 | $31.90 | 1,075,357 | — | — |
| 2017-09-13 | $21.86 | $31.32 | 785,778 | — | — |
| 2017-09-12 | $21.77 | $31.18 | 685,738 | — | — |
| 2017-09-11 | $21.88 | $31.33 | 710,138 | — | — |
| 2017-09-08 | $21.60 | $30.93 | 962,824 | — | — |
| 2017-09-07 | $22.09 | $31.64 | 525,771 | — | — |
| 2017-09-06 | $22.22 | $31.30 | 685,054 | — | — |
| 2017-09-05 | $22.17 | $31.23 | 714,042 | — | — |
| 2017-09-01 | $22.45 | $31.62 | 740,589 | — | — |
| 2017-08-31 | $22.54 | $31.75 | 1,756,410 | — | — |
| 2017-08-30 | $22.59 | $31.82 | 856,733 | — | — |
| 2017-08-29 | $22.51 | $31.71 | 386,984 | — | — |
| 2017-08-28 | $22.65 | $31.91 | 437,638 | — | — |
| 2017-08-25 | $22.86 | $32.20 | 784,411 | — | — |
| 2017-08-24 | $22.52 | $31.72 | 616,149 | — | — |
| 2017-08-23 | $22.46 | $31.63 | 723,899 | — | — |
| 2017-08-22 | $22.51 | $31.71 | 694,326 | — | — |
| 2017-08-21 | $22.59 | $31.82 | 546,560 | — | — |
| 2017-08-18 | $22.53 | $31.73 | 586,088 | — | — |
| 2017-08-17 | $22.60 | $31.84 | 504,494 | — | — |
| 2017-08-16 | $22.72 | $31.99 | 398,696 | — | — |
| 2017-08-15 | $22.59 | $31.82 | 585,405 | — | — |
| 2017-08-14 | $22.62 | $31.86 | 523,624 | — | — |
| 2017-08-11 | $22.64 | $31.89 | 936,374 | — | — |
| 2017-08-10 | $22.82 | $32.14 | 619,174 | — | — |
| 2017-08-09 | $22.92 | $32.28 | 693,741 | — | — |
| 2017-08-08 | $22.79 | $32.09 | 1,176,958 | — | — |
| 2017-08-07 | $22.79 | $32.09 | 844,240 | — | — |
| 2017-08-04 | $23.15 | $32.60 | 1,130,306 | — | — |
| 2017-08-03 | $22.51 | $31.71 | 1,326,677 | — | — |
| 2017-08-02 | $22.78 | $32.08 | 515,230 | — | — |
| 2017-08-01 | $23.23 | $32.72 | 842,776 | — | — |
| 2017-07-31 | $23.43 | $33.00 | 612,440 | — | — |
| 2017-07-28 | $23.31 | $32.83 | 596,434 | — | — |
| 2017-07-27 | $23.62 | $33.26 | 680,370 | — | — |
| 2017-07-26 | $24.16 | $34.03 | 492,978 | — | — |
| 2017-07-25 | $24.10 | $33.94 | 503,616 | — | — |
| 2017-07-24 | $23.74 | $33.44 | 332,718 | — | — |
| 2017-07-21 | $23.63 | $33.28 | 506,739 | — | — |
| 2017-07-20 | $23.66 | $33.32 | 805,200 | — | — |
| 2017-07-19 | $23.40 | $32.96 | 545,096 | — | — |
| 2017-07-18 | $23.17 | $32.63 | 614,587 | — | — |
| 2017-07-17 | $23.79 | $33.51 | 516,694 | — | — |
| 2017-07-14 | $23.38 | $32.93 | 313,101 | — | — |
| 2017-07-13 | $23.40 | $32.96 | 597,702 | — | — |
| 2017-07-12 | $23.00 | $32.40 | 396,061 | — | — |
| 2017-07-11 | $23.03 | $32.44 | 527,333 | — | — |
| 2017-07-10 | $23.16 | $32.61 | 613,416 | — | — |
| 2017-07-07 | $23.08 | $32.51 | 276,989 | — | — |
| 2017-07-06 | $23.04 | $32.46 | 442,518 | — | — |
| 2017-07-05 | $23.40 | $32.96 | 367,366 | — | — |
| 2017-07-03 | $24.09 | $33.93 | 303,926 | — | — |
| 2017-06-30 | $23.69 | $33.36 | 332,621 | — | — |
| 2017-06-29 | $23.60 | $33.23 | 330,474 | — | — |
| 2017-06-28 | $23.95 | $33.74 | 450,619 | — | — |
| 2017-06-27 | $23.86 | $33.61 | 309,392 | — | — |
| 2017-06-26 | $24.06 | $33.88 | 606,291 | — | — |
| 2017-06-23 | $23.55 | $33.16 | 1,238,056 | — | — |
| 2017-06-22 | $23.26 | $32.76 | 972,291 | — | — |
| 2017-06-21 | $23.47 | $33.06 | 739,808 | — | — |
| 2017-06-20 | $23.95 | $33.74 | 653,627 | — | — |
| 2017-06-19 | $24.27 | $34.19 | 576,035 | — | — |
| 2017-06-16 | $24.21 | $34.10 | 757,278 | — | — |
| 2017-06-15 | $23.72 | $33.41 | 744,883 | — | — |
| 2017-06-14 | $23.83 | $33.57 | 867,469 | — | — |
| 2017-06-13 | $23.16 | $32.61 | 696,669 | — | — |
| 2017-06-12 | $23.17 | $32.63 | 1,215,510 | — | — |
| 2017-06-09 | $23.22 | $32.70 | 896,261 | — | — |
| 2017-06-08 | $22.88 | $32.22 | 468,090 | — | — |
| 2017-06-07 | $22.91 | $32.27 | 943,011 | — | — |
| 2017-06-06 | $22.80 | $31.59 | 1,099,952 | — | — |
| 2017-06-05 | $23.47 | $32.53 | 979,416 | — | — |
| 2017-06-02 | $23.41 | $32.44 | 836,920 | — | — |
| 2017-06-01 | $23.34 | $32.34 | 942,523 | — | — |
| 2017-05-31 | $23.41 | $32.44 | 744,200 | — | — |
| 2017-05-30 | $23.04 | $31.93 | 471,310 | — | — |
| 2017-05-26 | $23.09 | $32.00 | 687,006 | — | — |
| 2017-05-25 | $23.37 | $32.38 | 694,619 | — | — |
| 2017-05-24 | $23.60 | $32.70 | 497,662 | — | — |
| 2017-05-23 | $23.57 | $32.65 | 528,797 | — | — |
| 2017-05-22 | $23.56 | $32.64 | 393,035 | — | — |
| 2017-05-19 | $23.55 | $32.63 | 481,949 | — | — |
| 2017-05-18 | $23.42 | $32.46 | 1,002,450 | — | — |
| 2017-05-17 | $23.64 | $32.75 | 1,098,195 | — | — |
| 2017-05-16 | $23.92 | $33.15 | 1,365,814 | — | — |
| 2017-05-15 | $24.00 | $33.25 | 888,550 | — | — |
| 2017-05-12 | $23.63 | $32.74 | 691,398 | — | — |
| 2017-05-11 | $23.74 | $32.90 | 1,074,186 | — | — |
| 2017-05-10 | $23.73 | $32.88 | 913,146 | — | — |
| 2017-05-09 | $23.53 | $32.61 | 1,115,958 | — | — |
| 2017-05-08 | $24.09 | $33.38 | 1,514,557 | — | — |
| 2017-05-05 | $24.40 | $33.80 | 2,052,430 | — | — |
| 2017-05-04 | $24.01 | $33.27 | 2,887,301 | — | — |
| 2017-05-03 | $26.13 | $36.20 | 1,008,110 | — | — |
| 2017-05-02 | $26.71 | $37.01 | 519,037 | — | — |
| 2017-05-01 | $26.68 | $36.97 | 785,094 | — | — |
| 2017-04-28 | $26.80 | $37.14 | 555,930 | — | — |
| 2017-04-27 | $27.11 | $37.57 | 423,486 | — | — |
| 2017-04-26 | $27.33 | $37.87 | 415,874 | — | — |
| 2017-04-25 | $27.42 | $37.99 | 1,278,072 | — | — |
| 2017-04-24 | $27.24 | $37.75 | 1,919,890 | — | — |
| 2017-04-21 | $26.88 | $37.24 | 579,842 | — | — |
| 2017-04-20 | $26.75 | $37.07 | 684,274 | — | — |
| 2017-04-19 | $26.92 | $37.30 | 806,274 | — | — |
| 2017-04-18 | $26.30 | $36.45 | 1,049,981 | — | — |
| 2017-04-17 | $26.49 | $36.70 | 843,557 | — | — |
| 2017-04-13 | $26.08 | $36.13 | 608,829 | — | — |
| 2017-04-12 | $26.62 | $36.89 | 549,390 | — | — |
| 2017-04-11 | $26.80 | $37.14 | 534,458 | — | — |
| 2017-04-10 | $26.55 | $36.79 | 420,266 | — | — |
| 2017-04-07 | $26.62 | $36.89 | 847,266 | — | — |
| 2017-04-06 | $26.77 | $37.10 | 733,562 | — | — |
| 2017-04-05 | $26.91 | $37.28 | 801,394 | — | — |
| 2017-04-04 | $27.08 | $37.52 | 648,650 | — | — |
| 2017-04-03 | $26.72 | $37.03 | 627,080 | — | — |
| 2017-03-31 | $27.20 | $37.69 | 1,519,437 | — | — |
| 2017-03-30 | $27.07 | $37.51 | 321,202 | — | — |
| 2017-03-29 | $26.88 | $37.24 | 425,438 | — | — |
| 2017-03-28 | $26.89 | $37.25 | 445,544 | — | — |
| 2017-03-27 | $26.94 | $37.33 | 448,765 | — | — |
| 2017-03-24 | $26.94 | $37.33 | 429,733 | — | — |
| 2017-03-23 | $27.12 | $37.58 | 705,062 | — | — |
| 2017-03-22 | $26.70 | $37.00 | 765,477 | — | — |
| 2017-03-21 | $27.41 | $37.98 | 985,565 | — | — |
| 2017-03-20 | $27.50 | $38.11 | 808,128 | — | — |
| 2017-03-17 | $27.40 | $37.96 | 1,487,912 | — | — |
| 2017-03-16 | $27.02 | $37.44 | 606,682 | — | — |
| 2017-03-15 | $26.88 | $37.24 | 851,072 | — | — |
| 2017-03-14 | $26.91 | $37.28 | 876,546 | — | — |
| 2017-03-13 | $27.13 | $37.60 | 691,106 | — | — |
| 2017-03-10 | $26.45 | $36.66 | 863,174 | — | — |
| 2017-03-09 | $27.21 | $37.71 | 1,013,869 | — | — |
| 2017-03-08 | $27.06 | $37.50 | 1,277,584 | — | — |
| 2017-03-07 | $27.41 | $37.47 | 1,023,336 | — | — |
| 2017-03-06 | $27.50 | $37.59 | 1,035,731 | — | — |
| 2017-03-03 | $27.52 | $37.62 | 984,101 | — | — |
| 2017-03-02 | $27.14 | $37.10 | 1,771,733 | — | — |
| 2017-03-01 | $25.93 | $35.45 | 1,100,342 | — | — |
| 2017-02-28 | $26.59 | $36.35 | 1,324,920 | — | — |
| 2017-02-27 | $26.66 | $36.45 | 742,736 | — | — |
| 2017-02-24 | $26.24 | $35.87 | 1,053,494 | — | — |
| 2017-02-23 | $25.59 | $34.99 | 3,275,749 | — | — |
| 2017-02-22 | $27.55 | $37.66 | 1,095,267 | — | — |
| 2017-02-21 | $28.00 | $38.28 | 456,768 | — | — |
| 2017-02-17 | $27.70 | $37.87 | 742,346 | — | — |
| 2017-02-16 | $27.87 | $38.10 | 559,834 | — | — |
| 2017-02-15 | $28.33 | $38.73 | 467,894 | — | — |
| 2017-02-14 | $28.07 | $38.38 | 398,013 | — | — |
| 2017-02-13 | $28.11 | $38.43 | 404,357 | — | — |
| 2017-02-10 | $27.94 | $38.20 | 445,642 | — | — |
| 2017-02-09 | $27.64 | $37.79 | 583,550 | — | — |
| 2017-02-08 | $27.91 | $38.15 | 364,731 | — | — |
| 2017-02-07 | $27.74 | $37.92 | 255,126 | — | — |
| 2017-02-06 | $27.66 | $37.82 | 276,501 | — | — |
| 2017-02-03 | $27.69 | $37.86 | 572,424 | — | — |
| 2017-02-02 | $27.64 | $37.79 | 744,981 | — | — |
| 2017-02-01 | $27.62 | $37.76 | 653,334 | — | — |
| 2017-01-31 | $28.10 | $38.42 | 657,336 | — | — |
| 2017-01-30 | $28.08 | $38.39 | 482,827 | — | — |
| 2017-01-27 | $27.98 | $38.25 | 334,866 | — | — |
| 2017-01-26 | $27.78 | $37.97 | 388,741 | — | — |
| 2017-01-25 | $27.74 | $37.92 | 345,699 | — | — |
| 2017-01-24 | $27.61 | $37.75 | 724,973 | — | — |
| 2017-01-23 | $27.57 | $37.69 | 556,515 | — | — |
| 2017-01-20 | $27.23 | $37.23 | 793,488 | — | — |
| 2017-01-19 | $27.26 | $37.27 | 1,112,347 | — | — |
| 2017-01-18 | $27.36 | $37.40 | 815,350 | — | — |
| 2017-01-17 | $27.21 | $37.20 | 1,050,664 | — | — |
| 2017-01-13 | $27.30 | $37.31 | 418,899 | — | — |
| 2017-01-12 | $26.99 | $36.89 | 599,947 | — | — |
| 2017-01-11 | $26.82 | $36.67 | 719,507 | — | — |
| 2017-01-10 | $26.44 | $36.15 | 859,466 | — | — |
| 2017-01-09 | $26.34 | $36.01 | 726,632 | — | — |
| 2017-01-06 | $26.10 | $35.67 | 640,744 | — | — |
| 2017-01-05 | $25.98 | $35.52 | 686,518 | — | — |
| 2017-01-04 | $26.08 | $35.65 | 1,362,984 | — | — |
| 2017-01-03 | $25.82 | $35.30 | 656,067 | — | — |