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
- 2007-02-09 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 | $25.20 | $25.20 | 10,650 | — | — |
| 2017-12-28 | $25.00 | $25.00 | 6,130 | — | — |
| 2017-12-27 | $24.60 | $24.60 | 4,000 | — | — |
| 2017-12-26 | $25.10 | $25.10 | 3,940 | — | — |
| 2017-12-22 | $25.10 | $25.10 | 2,690 | — | — |
| 2017-12-21 | $25.80 | $25.80 | 4,910 | — | — |
| 2017-12-20 | $26.50 | $26.50 | 5,110 | — | — |
| 2017-12-19 | $26.20 | $26.20 | 5,890 | — | — |
| 2017-12-18 | $27.20 | $27.20 | 22,010 | — | — |
| 2017-12-15 | $26.40 | $26.40 | 16,250 | — | — |
| 2017-12-14 | $24.60 | $24.60 | 10,560 | — | — |
| 2017-12-13 | $24.70 | $24.70 | 11,640 | — | — |
| 2017-12-12 | $23.10 | $23.10 | 24,760 | — | — |
| 2017-12-11 | $21.00 | $21.00 | 48,880 | — | — |
| 2017-12-08 | $20.80 | $20.80 | 47,850 | — | — |
| 2017-12-07 | $20.50 | $20.50 | 13,510 | — | — |
| 2017-12-06 | $21.20 | $21.20 | 19,360 | — | — |
| 2017-12-05 | $20.70 | $20.70 | 11,000 | — | — |
| 2017-12-04 | $20.70 | $20.70 | 14,200 | — | — |
| 2017-12-01 | $21.90 | $21.90 | 12,790 | — | — |
| 2017-11-30 | $23.60 | $23.60 | 6,140 | — | — |
| 2017-11-29 | $23.80 | $23.80 | 1,990 | — | — |
| 2017-11-28 | $24.00 | $24.00 | 3,360 | — | — |
| 2017-11-27 | $23.20 | $23.20 | 6,900 | — | — |
| 2017-11-24 | $23.10 | $23.10 | 1,760 | — | — |
| 2017-11-22 | $23.30 | $23.30 | 7,580 | — | — |
| 2017-11-21 | $22.60 | $22.60 | 6,750 | — | — |
| 2017-11-20 | $22.90 | $22.90 | 6,210 | — | — |
| 2017-11-17 | $22.90 | $22.90 | 9,770 | — | — |
| 2017-11-16 | $23.30 | $23.30 | 37,950 | — | — |
| 2017-11-15 | $23.80 | $23.80 | 4,990 | — | — |
| 2017-11-14 | $24.50 | $24.50 | 2,950 | — | — |
| 2017-11-13 | $25.40 | $25.40 | 10,100 | — | — |
| 2017-11-10 | $25.50 | $25.50 | 14,260 | — | — |
| 2017-11-09 | $23.90 | $23.90 | 8,140 | — | — |
| 2017-11-08 | $22.70 | $22.70 | 57,860 | — | — |
| 2017-11-07 | $23.50 | $23.50 | 23,130 | — | — |
| 2017-11-06 | $24.50 | $24.50 | 4,320 | — | — |
| 2017-11-03 | $24.60 | $24.60 | 5,510 | — | — |
| 2017-11-02 | $24.30 | $24.30 | 18,190 | — | — |
| 2017-11-01 | $24.70 | $24.70 | 37,150 | — | — |
| 2017-10-31 | $25.60 | $25.60 | 23,240 | — | — |
| 2017-10-30 | $24.40 | $24.40 | 9,620 | — | — |
| 2017-10-27 | $24.00 | $24.00 | 39,880 | — | — |
| 2017-10-26 | $23.80 | $23.80 | 14,450 | — | — |
| 2017-10-25 | $23.80 | $23.80 | 7,100 | — | — |
| 2017-10-24 | $24.10 | $24.10 | 7,140 | — | — |
| 2017-10-23 | $25.00 | $25.00 | 5,690 | — | — |
| 2017-10-20 | $25.90 | $25.90 | 4,160 | — | — |
| 2017-10-19 | $25.70 | $25.70 | 6,980 | — | — |
| 2017-10-18 | $26.90 | $26.90 | 2,740 | — | — |
| 2017-10-17 | $27.20 | $27.20 | 21,580 | — | — |
| 2017-10-16 | $28.00 | $28.00 | 1,190 | — | — |
| 2017-10-13 | $28.30 | $28.30 | 24,860 | — | — |
| 2017-10-12 | $28.90 | $28.90 | 3,030 | — | — |
| 2017-10-11 | $28.90 | $28.90 | 4,650 | — | — |
| 2017-10-10 | $29.60 | $29.60 | 9,310 | — | — |
| 2017-10-09 | $29.70 | $29.70 | 22,620 | — | — |
| 2017-10-06 | $26.90 | $26.90 | 20,370 | — | — |
| 2017-10-05 | $27.60 | $27.60 | 27,790 | — | — |
| 2017-10-04 | $28.80 | $28.80 | 6,550 | — | — |
| 2017-10-03 | $29.20 | $29.20 | 2,100 | — | — |
| 2017-10-02 | $28.80 | $28.80 | 2,600 | — | — |
| 2017-09-29 | $28.90 | $28.90 | 1,560 | — | — |
| 2017-09-28 | $28.90 | $28.90 | 1,420 | — | — |
| 2017-09-27 | $28.80 | $28.80 | 3,250 | — | — |
| 2017-09-26 | $28.50 | $28.50 | 4,270 | — | — |
| 2017-09-25 | $27.90 | $27.90 | 9,180 | — | — |
| 2017-09-22 | $28.90 | $28.90 | 2,280 | — | — |
| 2017-09-21 | $28.50 | $28.50 | 7,750 | — | — |
| 2017-09-20 | $29.90 | $29.90 | 780 | — | — |
| 2017-09-19 | $30.00 | $30.00 | 1,020 | — | — |
| 2017-09-18 | $30.20 | $30.20 | 4,240 | — | — |
| 2017-09-15 | $29.20 | $29.20 | 16,230 | — | — |
| 2017-09-14 | $30.60 | $30.60 | 4,790 | — | — |
| 2017-09-13 | $30.30 | $30.30 | 8,330 | — | — |
| 2017-09-12 | $30.40 | $30.40 | 8,800 | — | — |
| 2017-09-11 | $29.70 | $29.70 | 7,220 | — | — |
| 2017-09-08 | $29.10 | $29.10 | 6,030 | — | — |
| 2017-09-07 | $29.40 | $29.40 | 10,150 | — | — |
| 2017-09-06 | $29.90 | $29.90 | 5,730 | — | — |
| 2017-09-05 | $30.20 | $30.20 | 11,510 | — | — |
| 2017-09-01 | $29.60 | $29.60 | 12,450 | — | — |
| 2017-08-31 | $29.20 | $29.20 | 11,740 | — | — |
| 2017-08-30 | $28.20 | $28.20 | 12,630 | — | — |
| 2017-08-29 | $28.10 | $28.10 | 5,870 | — | — |
| 2017-08-28 | $26.90 | $26.90 | 8,980 | — | — |
| 2017-08-25 | $27.00 | $27.00 | 10,580 | — | — |
| 2017-08-24 | $26.00 | $26.00 | 18,360 | — | — |
| 2017-08-23 | $26.00 | $26.00 | 14,800 | — | — |
| 2017-08-22 | $25.80 | $25.80 | 7,670 | — | — |
| 2017-08-21 | $26.20 | $26.20 | 3,650 | — | — |
| 2017-08-18 | $27.20 | $27.20 | 17,860 | — | — |
| 2017-08-17 | $28.20 | $28.20 | 9,350 | — | — |
| 2017-08-16 | $27.60 | $27.60 | 18,070 | — | — |
| 2017-08-15 | $27.30 | $27.30 | 16,110 | — | — |
| 2017-08-14 | $27.30 | $27.30 | 12,430 | — | — |
| 2017-08-11 | $26.50 | $26.50 | 6,850 | — | — |
| 2017-08-10 | $27.40 | $27.40 | 14,860 | — | — |
| 2017-08-09 | $27.70 | $27.70 | 8,160 | — | — |
| 2017-08-08 | $27.20 | $27.20 | 9,980 | — | — |
| 2017-08-07 | $27.80 | $27.80 | 15,030 | — | — |
| 2017-08-04 | $27.20 | $27.20 | 7,870 | — | — |
| 2017-08-03 | $26.00 | $26.00 | 14,280 | — | — |
| 2017-08-02 | $25.20 | $25.20 | 8,640 | — | — |
| 2017-08-01 | $26.40 | $26.40 | 20,470 | — | — |
| 2017-07-31 | $26.10 | $26.10 | 17,030 | — | — |
| 2017-07-28 | $27.40 | $27.40 | 3,020 | — | — |
| 2017-07-27 | $27.80 | $27.80 | 9,860 | — | — |
| 2017-07-26 | $28.00 | $28.00 | 9,930 | — | — |
| 2017-07-25 | $27.60 | $27.60 | 19,970 | — | — |
| 2017-07-24 | $28.60 | $28.60 | 5,200 | — | — |
| 2017-07-21 | $28.60 | $28.60 | 41,280 | — | — |
| 2017-07-20 | $28.90 | $28.90 | 12,850 | — | — |
| 2017-07-19 | $29.10 | $29.10 | 24,930 | — | — |
| 2017-07-18 | $30.10 | $30.10 | 18,430 | — | — |
| 2017-07-17 | $30.20 | $30.20 | 4,400 | — | — |
| 2017-07-14 | $30.80 | $30.80 | 9,130 | — | — |
| 2017-07-13 | $30.10 | $30.10 | 7,170 | — | — |
| 2017-07-12 | $30.80 | $30.80 | 10,930 | — | — |
| 2017-07-11 | $30.70 | $30.70 | 6,160 | — | — |
| 2017-07-10 | $31.00 | $31.00 | 9,260 | — | — |
| 2017-07-07 | $30.90 | $30.90 | 12,720 | — | — |
| 2017-07-06 | $30.80 | $30.80 | 17,500 | — | — |
| 2017-07-05 | $31.70 | $31.70 | 12,410 | — | — |
| 2017-07-03 | $33.40 | $33.40 | 8,570 | — | — |
| 2017-06-30 | $32.30 | $32.30 | 28,980 | — | — |
| 2017-06-29 | $32.00 | $32.00 | 60,270 | — | — |
| 2017-06-28 | $33.50 | $33.50 | 18,870 | — | — |
| 2017-06-27 | $32.30 | $32.30 | 13,490 | — | — |
| 2017-06-26 | $32.50 | $32.50 | 28,680 | — | — |
| 2017-06-23 | $32.30 | $32.30 | 9,910 | — | — |
| 2017-06-22 | $32.20 | $32.20 | 6,750 | — | — |
| 2017-06-21 | $31.60 | $31.60 | 6,250 | — | — |
| 2017-06-20 | $31.40 | $31.40 | 73,930 | — | — |
| 2017-06-19 | $31.60 | $31.60 | 20,520 | — | — |
| 2017-06-16 | $31.00 | $31.00 | 91,910 | — | — |
| 2017-06-15 | $32.10 | $32.10 | 13,070 | — | — |
| 2017-06-14 | $32.00 | $32.00 | 22,280 | — | — |
| 2017-06-13 | $32.30 | $32.30 | 15,100 | — | — |
| 2017-06-12 | $32.30 | $32.30 | 93,160 | — | — |
| 2017-06-09 | $32.50 | $32.50 | 14,170 | — | — |
| 2017-06-08 | $32.10 | $32.10 | 22,950 | — | — |
| 2017-06-07 | $31.70 | $31.70 | 9,540 | — | — |
| 2017-06-06 | $30.70 | $30.70 | 7,840 | — | — |
| 2017-06-05 | $31.10 | $31.10 | 23,020 | — | — |
| 2017-06-02 | $31.60 | $31.60 | 10,080 | — | — |
| 2017-06-01 | $31.00 | $31.00 | 21,400 | — | — |
| 2017-05-31 | $30.60 | $30.60 | 11,250 | — | — |
| 2017-05-30 | $31.20 | $31.20 | 8,180 | — | — |
| 2017-05-26 | $31.70 | $31.70 | 17,250 | — | — |
| 2017-05-25 | $32.30 | $32.30 | 45,970 | — | — |
| 2017-05-24 | $31.80 | $31.80 | 28,230 | — | — |
| 2017-05-23 | $31.20 | $31.20 | 78,180 | — | — |
| 2017-05-22 | $30.90 | $30.90 | 67,020 | — | — |
| 2017-05-19 | $32.00 | $32.00 | 12,270 | — | — |
| 2017-05-18 | $32.40 | $32.40 | 19,910 | — | — |
| 2017-05-17 | $32.10 | $32.10 | 21,930 | — | — |
| 2017-05-16 | $32.60 | $32.60 | 70,750 | — | — |
| 2017-05-15 | $31.10 | $31.10 | 123,210 | — | — |
| 2017-05-12 | $38.70 | $38.70 | 31,290 | — | — |
| 2017-05-11 | $39.30 | $39.30 | 9,350 | — | — |
| 2017-05-10 | $40.90 | $40.90 | 11,680 | — | — |
| 2017-05-09 | $39.00 | $39.00 | 10,850 | — | — |
| 2017-05-08 | $36.10 | $36.10 | 7,170 | — | — |
| 2017-05-05 | $37.80 | $37.80 | 22,180 | — | — |
| 2017-05-04 | $36.80 | $36.80 | 22,470 | — | — |
| 2017-05-03 | $36.40 | $36.40 | 1,060 | — | — |
| 2017-05-02 | $36.50 | $36.50 | 1,520 | — | — |
| 2017-05-01 | $36.30 | $36.30 | 12,610 | — | — |
| 2017-04-28 | $36.30 | $36.30 | 12,070 | — | — |
| 2017-04-27 | $36.30 | $36.30 | 11,770 | — | — |
| 2017-04-26 | $35.90 | $35.90 | 2,850 | — | — |
| 2017-04-25 | $36.60 | $36.60 | 3,850 | — | — |
| 2017-04-24 | $35.90 | $35.90 | 29,210 | — | — |
| 2017-04-21 | $36.10 | $36.10 | 1,300 | — | — |
| 2017-04-20 | $36.00 | $36.00 | 3,390 | — | — |
| 2017-04-19 | $36.60 | $36.60 | 15,010 | — | — |
| 2017-04-18 | $37.00 | $37.00 | 17,620 | — | — |
| 2017-04-17 | $36.20 | $36.20 | 39,330 | — | — |
| 2017-04-13 | $36.20 | $36.20 | 10,580 | — | — |
| 2017-04-12 | $34.60 | $34.60 | 1,890 | — | — |
| 2017-04-11 | $34.70 | $34.70 | 5,890 | — | — |
| 2017-04-10 | $33.10 | $33.10 | 2,360 | — | — |
| 2017-04-07 | $33.10 | $33.10 | 290 | — | — |
| 2017-04-06 | $33.20 | $33.20 | 1,900 | — | — |
| 2017-04-05 | $33.00 | $33.00 | 4,000 | — | — |
| 2017-04-04 | $32.10 | $32.10 | 1,460 | — | — |
| 2017-04-03 | $32.10 | $32.10 | 3,310 | — | — |
| 2017-03-31 | $33.50 | $33.50 | 3,490 | — | — |
| 2017-03-30 | $33.40 | $33.40 | 1,070 | — | — |
| 2017-03-29 | $32.60 | $32.60 | 420 | — | — |
| 2017-03-28 | $32.40 | $32.40 | 1,130 | — | — |
| 2017-03-27 | $32.70 | $32.70 | 3,260 | — | — |
| 2017-03-24 | $32.60 | $32.60 | 3,270 | — | — |
| 2017-03-23 | $33.10 | $33.10 | 1,670 | — | — |
| 2017-03-22 | $32.70 | $32.70 | 1,700 | — | — |
| 2017-03-21 | $32.70 | $32.70 | 2,270 | — | — |
| 2017-03-20 | $33.10 | $33.10 | 950 | — | — |
| 2017-03-17 | $33.20 | $33.20 | 790 | — | — |
| 2017-03-16 | $32.90 | $32.90 | 6,220 | — | — |
| 2017-03-15 | $32.10 | $32.10 | 7,790 | — | — |
| 2017-03-14 | $32.30 | $32.30 | 6,190 | — | — |
| 2017-03-13 | $30.90 | $30.90 | 3,550 | — | — |
| 2017-03-10 | $31.00 | $31.00 | 5,590 | — | — |
| 2017-03-09 | $31.10 | $31.10 | 10,740 | — | — |
| 2017-03-08 | $32.20 | $32.20 | 2,830 | — | — |
| 2017-03-07 | $32.30 | $32.30 | 15,220 | — | — |
| 2017-03-06 | $33.20 | $33.20 | 13,060 | — | — |
| 2017-03-03 | $33.50 | $33.50 | 7,580 | — | — |
| 2017-03-02 | $34.00 | $34.00 | 1,260 | — | — |
| 2017-03-01 | $34.30 | $34.30 | 2,620 | — | — |
| 2017-02-28 | $34.50 | $34.50 | 12,960 | — | — |
| 2017-02-27 | $34.70 | $34.70 | 6,420 | — | — |
| 2017-02-24 | $33.20 | $33.20 | 4,160 | — | — |
| 2017-02-23 | $34.20 | $34.20 | 5,290 | — | — |
| 2017-02-22 | $33.70 | $33.70 | 6,950 | — | — |
| 2017-02-21 | $32.80 | $32.80 | 5,130 | — | — |
| 2017-02-17 | $32.10 | $32.10 | 4,910 | — | — |
| 2017-02-16 | $32.90 | $32.90 | 8,190 | — | — |
| 2017-02-15 | $32.70 | $32.70 | 8,030 | — | — |
| 2017-02-14 | $32.90 | $32.90 | 58,710 | — | — |
| 2017-02-13 | $33.50 | $33.50 | 4,040 | — | — |
| 2017-02-10 | $33.70 | $33.70 | 3,650 | — | — |
| 2017-02-09 | $34.40 | $34.40 | 15,100 | — | — |
| 2017-02-08 | $33.00 | $33.00 | 4,630 | — | — |
| 2017-02-07 | $33.70 | $33.70 | 2,870 | — | — |
| 2017-02-06 | $33.00 | $33.00 | 2,890 | — | — |
| 2017-02-03 | $33.70 | $33.70 | 1,570 | — | — |
| 2017-02-02 | $33.60 | $33.60 | 3,290 | — | — |
| 2017-02-01 | $33.60 | $33.60 | 4,550 | — | — |
| 2017-01-31 | $33.90 | $33.90 | 10,270 | — | — |
| 2017-01-30 | $33.20 | $33.20 | 2,630 | — | — |
| 2017-01-27 | $33.40 | $33.40 | 3,290 | — | — |
| 2017-01-26 | $33.20 | $33.20 | 7,960 | — | — |
| 2017-01-25 | $34.00 | $34.00 | 3,210 | — | — |
| 2017-01-24 | $34.40 | $34.40 | 9,680 | — | — |
| 2017-01-23 | $35.90 | $35.90 | 7,240 | — | — |
| 2017-01-20 | $36.60 | $36.60 | 14,860 | — | — |
| 2017-01-19 | $36.10 | $36.10 | 19,240 | — | — |
| 2017-01-18 | $36.10 | $36.10 | 22,720 | — | — |
| 2017-01-17 | $35.50 | $35.50 | 6,840 | — | — |
| 2017-01-13 | $36.00 | $36.00 | 3,480 | — | — |
| 2017-01-12 | $36.00 | $36.00 | 2,570 | — | — |
| 2017-01-11 | $35.70 | $35.70 | 1,580 | — | — |
| 2017-01-10 | $35.80 | $35.80 | 1,330 | — | — |
| 2017-01-09 | $35.50 | $35.50 | 6,430 | — | — |
| 2017-01-06 | $35.60 | $35.60 | 1,910 | — | — |
| 2017-01-05 | $36.00 | $36.00 | 3,940 | — | — |
| 2017-01-04 | $35.50 | $35.50 | 5,970 | — | — |
| 2017-01-03 | $34.80 | $34.80 | 6,450 | — | — |