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
- 2013-07-19 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 | $29.16 | $33.23 | 392,800 | — | — |
| 2017-12-28 | $29.31 | $33.40 | 370,100 | — | — |
| 2017-12-27 | $29.41 | $33.35 | 586,400 | — | — |
| 2017-12-26 | $29.34 | $33.27 | 288,600 | — | — |
| 2017-12-22 | $29.21 | $33.12 | 349,700 | — | — |
| 2017-12-21 | $29.10 | $33.00 | 234,300 | — | — |
| 2017-12-20 | $29.36 | $33.29 | 898,100 | — | — |
| 2017-12-19 | $29.62 | $33.59 | 456,900 | — | — |
| 2017-12-18 | $30.80 | $34.92 | 543,100 | — | — |
| 2017-12-15 | $30.58 | $34.68 | 1,746,600 | — | — |
| 2017-12-14 | $30.71 | $34.82 | 439,200 | — | — |
| 2017-12-13 | $30.78 | $34.90 | 400,400 | — | — |
| 2017-12-12 | $30.80 | $34.92 | 465,000 | — | — |
| 2017-12-11 | $30.71 | $34.82 | 347,500 | — | — |
| 2017-12-08 | $30.94 | $35.08 | 424,000 | — | — |
| 2017-12-07 | $30.25 | $34.30 | 515,600 | — | — |
| 2017-12-06 | $30.29 | $34.35 | 424,900 | — | — |
| 2017-12-05 | $29.98 | $34.00 | 457,700 | — | — |
| 2017-12-04 | $31.02 | $35.17 | 574,800 | — | — |
| 2017-12-01 | $31.34 | $35.54 | 524,200 | — | — |
| 2017-11-30 | $31.37 | $35.57 | 946,200 | — | — |
| 2017-11-29 | $31.05 | $35.21 | 394,600 | — | — |
| 2017-11-28 | $31.46 | $35.67 | 469,700 | — | — |
| 2017-11-27 | $31.52 | $35.74 | 572,700 | — | — |
| 2017-11-24 | $31.52 | $35.74 | 893,300 | — | — |
| 2017-11-22 | $30.99 | $35.14 | 377,400 | — | — |
| 2017-11-21 | $30.95 | $35.10 | 705,200 | — | — |
| 2017-11-20 | $30.43 | $34.51 | 469,800 | — | — |
| 2017-11-17 | $30.19 | $34.23 | 470,100 | — | — |
| 2017-11-16 | $30.39 | $34.46 | 384,000 | — | — |
| 2017-11-15 | $29.77 | $33.76 | 330,500 | — | — |
| 2017-11-14 | $30.31 | $34.37 | 234,200 | — | — |
| 2017-11-13 | $30.36 | $34.43 | 311,700 | — | — |
| 2017-11-10 | $30.06 | $34.09 | 205,400 | — | — |
| 2017-11-09 | $30.28 | $34.34 | 250,300 | — | — |
| 2017-11-08 | $30.21 | $34.26 | 333,900 | — | — |
| 2017-11-07 | $30.10 | $34.13 | 331,600 | — | — |
| 2017-11-06 | $30.33 | $34.39 | 239,000 | — | — |
| 2017-11-03 | $30.16 | $34.20 | 463,600 | — | — |
| 2017-11-02 | $30.15 | $34.19 | 422,500 | — | — |
| 2017-11-01 | $29.95 | $33.96 | 493,300 | — | — |
| 2017-10-31 | $29.69 | $33.67 | 244,200 | — | — |
| 2017-10-30 | $29.50 | $33.45 | 355,900 | — | — |
| 2017-10-27 | $29.74 | $33.72 | 246,300 | — | — |
| 2017-10-26 | $29.38 | $33.31 | 242,500 | — | — |
| 2017-10-25 | $29.39 | $33.33 | 364,000 | — | — |
| 2017-10-24 | $29.20 | $33.11 | 635,900 | — | — |
| 2017-10-23 | $29.59 | $33.55 | 192,400 | — | — |
| 2017-10-20 | $29.91 | $33.92 | 386,200 | — | — |
| 2017-10-19 | $29.97 | $33.98 | 368,700 | — | — |
| 2017-10-18 | $30.16 | $34.20 | 571,700 | — | — |
| 2017-10-17 | $30.26 | $34.31 | 456,500 | — | — |
| 2017-10-16 | $30.36 | $34.43 | 291,800 | — | — |
| 2017-10-13 | $30.31 | $34.37 | 497,000 | — | — |
| 2017-10-12 | $30.45 | $34.53 | 496,400 | — | — |
| 2017-10-11 | $30.05 | $34.07 | 392,300 | — | — |
| 2017-10-10 | $30.00 | $34.02 | 275,600 | — | — |
| 2017-10-09 | $29.77 | $33.76 | 243,100 | — | — |
| 2017-10-06 | $29.62 | $33.59 | 595,400 | — | — |
| 2017-10-05 | $29.64 | $33.61 | 343,600 | — | — |
| 2017-10-04 | $29.31 | $33.24 | 376,800 | — | — |
| 2017-10-03 | $29.22 | $33.13 | 382,600 | — | — |
| 2017-10-02 | $29.12 | $33.02 | 527,200 | — | — |
| 2017-09-29 | $28.62 | $32.45 | 709,900 | — | — |
| 2017-09-28 | $28.59 | $32.42 | 678,700 | — | — |
| 2017-09-27 | $28.45 | $32.10 | 818,500 | — | — |
| 2017-09-26 | $28.80 | $32.49 | 1,012,600 | — | — |
| 2017-09-25 | $29.56 | $33.35 | 614,000 | — | — |
| 2017-09-22 | $29.51 | $33.29 | 1,799,500 | — | — |
| 2017-09-21 | $29.98 | $33.82 | 602,400 | — | — |
| 2017-09-20 | $29.88 | $33.71 | 495,600 | — | — |
| 2017-09-19 | $29.83 | $33.65 | 1,274,700 | — | — |
| 2017-09-18 | $29.75 | $33.56 | 875,200 | — | — |
| 2017-09-15 | $29.96 | $33.80 | 1,319,600 | — | — |
| 2017-09-14 | $30.21 | $34.08 | 984,600 | — | — |
| 2017-09-13 | $30.12 | $33.98 | 1,205,600 | — | — |
| 2017-09-12 | $30.21 | $34.08 | 476,800 | — | — |
| 2017-09-11 | $30.41 | $34.31 | 495,200 | — | — |
| 2017-09-08 | $29.94 | $33.78 | 529,800 | — | — |
| 2017-09-07 | $30.08 | $33.93 | 572,700 | — | — |
| 2017-09-06 | $29.94 | $33.78 | 496,200 | — | — |
| 2017-09-05 | $29.95 | $33.79 | 743,300 | — | — |
| 2017-09-01 | $29.80 | $33.62 | 535,600 | — | — |
| 2017-08-31 | $30.05 | $33.90 | 766,900 | — | — |
| 2017-08-30 | $29.67 | $33.47 | 705,200 | — | — |
| 2017-08-29 | $29.32 | $33.08 | 656,700 | — | — |
| 2017-08-28 | $29.21 | $32.95 | 302,200 | — | — |
| 2017-08-25 | $29.38 | $33.14 | 457,500 | — | — |
| 2017-08-24 | $29.33 | $33.09 | 746,100 | — | — |
| 2017-08-23 | $29.08 | $32.81 | 356,700 | — | — |
| 2017-08-22 | $28.63 | $32.30 | 585,200 | — | — |
| 2017-08-21 | $28.95 | $32.66 | 426,400 | — | — |
| 2017-08-18 | $28.36 | $31.99 | 714,400 | — | — |
| 2017-08-17 | $28.45 | $32.10 | 536,300 | — | — |
| 2017-08-16 | $28.81 | $32.50 | 2,098,000 | — | — |
| 2017-08-15 | $28.31 | $31.94 | 748,700 | — | — |
| 2017-08-14 | $28.50 | $32.15 | 528,200 | — | — |
| 2017-08-11 | $27.54 | $31.07 | 847,700 | — | — |
| 2017-08-10 | $27.56 | $31.09 | 580,500 | — | — |
| 2017-08-09 | $27.23 | $30.72 | 578,800 | — | — |
| 2017-08-08 | $27.40 | $30.91 | 588,400 | — | — |
| 2017-08-07 | $27.49 | $31.01 | 509,800 | — | — |
| 2017-08-04 | $28.09 | $31.69 | 505,500 | — | — |
| 2017-08-03 | $28.05 | $31.64 | 2,430,500 | — | — |
| 2017-08-02 | $28.86 | $32.56 | 496,700 | — | — |
| 2017-08-01 | $28.99 | $32.71 | 325,000 | — | — |
| 2017-07-31 | $28.52 | $32.17 | 238,300 | — | — |
| 2017-07-28 | $28.19 | $31.80 | 229,100 | — | — |
| 2017-07-27 | $28.15 | $31.76 | 266,200 | — | — |
| 2017-07-26 | $28.16 | $31.77 | 236,400 | — | — |
| 2017-07-25 | $27.90 | $31.48 | 368,900 | — | — |
| 2017-07-24 | $27.76 | $31.32 | 195,800 | — | — |
| 2017-07-21 | $27.78 | $31.34 | 241,600 | — | — |
| 2017-07-20 | $27.92 | $31.50 | 335,300 | — | — |
| 2017-07-19 | $28.45 | $32.10 | 267,200 | — | — |
| 2017-07-18 | $28.07 | $31.67 | 447,000 | — | — |
| 2017-07-17 | $28.09 | $31.69 | 468,700 | — | — |
| 2017-07-14 | $27.58 | $31.11 | 430,200 | — | — |
| 2017-07-13 | $27.46 | $30.98 | 486,600 | — | — |
| 2017-07-12 | $27.68 | $31.23 | 710,300 | — | — |
| 2017-07-11 | $27.46 | $30.98 | 349,800 | — | — |
| 2017-07-10 | $27.16 | $30.64 | 246,700 | — | — |
| 2017-07-07 | $27.46 | $30.98 | 344,600 | — | — |
| 2017-07-06 | $26.93 | $30.38 | 351,900 | — | — |
| 2017-07-05 | $27.45 | $30.97 | 316,800 | — | — |
| 2017-07-03 | $27.66 | $31.20 | 189,900 | — | — |
| 2017-06-30 | $27.44 | $30.96 | 543,000 | — | — |
| 2017-06-29 | $27.26 | $30.75 | 327,300 | — | — |
| 2017-06-28 | $27.44 | $30.96 | 440,400 | — | — |
| 2017-06-27 | $27.44 | $30.79 | 361,200 | — | — |
| 2017-06-26 | $27.83 | $31.23 | 532,200 | — | — |
| 2017-06-23 | $27.54 | $30.91 | 739,700 | — | — |
| 2017-06-22 | $27.24 | $30.57 | 327,400 | — | — |
| 2017-06-21 | $27.38 | $30.73 | 268,300 | — | — |
| 2017-06-20 | $27.41 | $30.76 | 447,000 | — | — |
| 2017-06-19 | $27.65 | $31.03 | 448,500 | — | — |
| 2017-06-16 | $27.54 | $30.91 | 1,620,000 | — | — |
| 2017-06-15 | $27.82 | $31.22 | 426,000 | — | — |
| 2017-06-14 | $27.65 | $31.03 | 658,800 | — | — |
| 2017-06-13 | $27.96 | $31.38 | 508,100 | — | — |
| 2017-06-12 | $27.88 | $31.29 | 742,900 | — | — |
| 2017-06-09 | $27.89 | $31.30 | 736,900 | — | — |
| 2017-06-08 | $27.48 | $30.84 | 604,000 | — | — |
| 2017-06-07 | $27.57 | $30.94 | 490,500 | — | — |
| 2017-06-06 | $27.53 | $30.89 | 556,100 | — | — |
| 2017-06-05 | $27.74 | $31.13 | 660,900 | — | — |
| 2017-06-02 | $28.08 | $31.51 | 1,217,500 | — | — |
| 2017-06-01 | $27.47 | $30.83 | 549,900 | — | — |
| 2017-05-31 | $27.25 | $30.58 | 610,400 | — | — |
| 2017-05-30 | $27.17 | $30.49 | 433,300 | — | — |
| 2017-05-26 | $27.35 | $30.69 | 388,300 | — | — |
| 2017-05-25 | $27.35 | $30.69 | 513,200 | — | — |
| 2017-05-24 | $26.95 | $30.24 | 2,653,900 | — | — |
| 2017-05-23 | $26.55 | $29.79 | 497,800 | — | — |
| 2017-05-22 | $26.33 | $29.55 | 465,400 | — | — |
| 2017-05-19 | $26.24 | $29.45 | 1,110,500 | — | — |
| 2017-05-18 | $25.72 | $28.86 | 403,200 | — | — |
| 2017-05-17 | $25.72 | $28.86 | 660,200 | — | — |
| 2017-05-16 | $25.44 | $28.55 | 293,600 | — | — |
| 2017-05-15 | $25.37 | $28.47 | 305,500 | — | — |
| 2017-05-12 | $25.37 | $28.47 | 305,800 | — | — |
| 2017-05-11 | $25.32 | $28.41 | 346,400 | — | — |
| 2017-05-10 | $25.31 | $28.40 | 330,100 | — | — |
| 2017-05-09 | $25.19 | $28.27 | 313,200 | — | — |
| 2017-05-08 | $25.41 | $28.51 | 370,900 | — | — |
| 2017-05-05 | $25.57 | $28.69 | 413,400 | — | — |
| 2017-05-04 | $25.29 | $28.38 | 575,200 | — | — |
| 2017-05-03 | $24.83 | $27.86 | 446,500 | — | — |
| 2017-05-02 | $25.01 | $28.07 | 476,900 | — | — |
| 2017-05-01 | $25.19 | $28.27 | 182,500 | — | — |
| 2017-04-28 | $24.94 | $27.99 | 244,200 | — | — |
| 2017-04-27 | $25.27 | $28.36 | 383,300 | — | — |
| 2017-04-26 | $25.13 | $28.20 | 431,500 | — | — |
| 2017-04-25 | $24.91 | $27.95 | 265,900 | — | — |
| 2017-04-24 | $24.60 | $27.61 | 303,200 | — | — |
| 2017-04-21 | $24.80 | $27.83 | 227,200 | — | — |
| 2017-04-20 | $24.67 | $27.68 | 226,600 | — | — |
| 2017-04-19 | $24.59 | $27.59 | 518,000 | — | — |
| 2017-04-18 | $24.60 | $27.61 | 276,600 | — | — |
| 2017-04-17 | $24.67 | $27.68 | 203,600 | — | — |
| 2017-04-13 | $24.34 | $27.31 | 418,500 | — | — |
| 2017-04-12 | $24.38 | $27.36 | 294,500 | — | — |
| 2017-04-11 | $24.24 | $27.20 | 461,500 | — | — |
| 2017-04-10 | $23.81 | $26.72 | 379,300 | — | — |
| 2017-04-07 | $23.54 | $26.42 | 338,300 | — | — |
| 2017-04-06 | $23.30 | $26.15 | 438,200 | — | — |
| 2017-04-05 | $22.94 | $25.74 | 337,800 | — | — |
| 2017-04-04 | $22.77 | $25.55 | 245,600 | — | — |
| 2017-04-03 | $22.60 | $25.36 | 241,900 | — | — |
| 2017-03-31 | $22.52 | $25.27 | 582,400 | — | — |
| 2017-03-30 | $22.20 | $24.91 | 175,300 | — | — |
| 2017-03-29 | $22.16 | $24.87 | 167,500 | — | — |
| 2017-03-28 | $22.14 | $24.68 | 242,800 | — | — |
| 2017-03-27 | $22.05 | $24.58 | 414,600 | — | — |
| 2017-03-24 | $22.37 | $24.94 | 459,800 | — | — |
| 2017-03-23 | $22.18 | $24.73 | 488,700 | — | — |
| 2017-03-22 | $21.88 | $24.39 | 493,200 | — | — |
| 2017-03-21 | $22.00 | $24.53 | 471,800 | — | — |
| 2017-03-20 | $22.02 | $24.55 | 610,600 | — | — |
| 2017-03-17 | $22.11 | $24.65 | 850,300 | — | — |
| 2017-03-16 | $21.98 | $24.50 | 301,000 | — | — |
| 2017-03-15 | $21.96 | $24.48 | 306,000 | — | — |
| 2017-03-14 | $21.54 | $24.01 | 324,000 | — | — |
| 2017-03-13 | $21.66 | $24.15 | 166,600 | — | — |
| 2017-03-10 | $21.65 | $24.14 | 277,700 | — | — |
| 2017-03-09 | $21.72 | $24.21 | 244,800 | — | — |
| 2017-03-08 | $22.08 | $24.62 | 182,200 | — | — |
| 2017-03-07 | $22.45 | $25.03 | 194,700 | — | — |
| 2017-03-06 | $22.51 | $25.09 | 256,600 | — | — |
| 2017-03-03 | $22.79 | $25.41 | 345,800 | — | — |
| 2017-03-02 | $22.97 | $25.61 | 292,500 | — | — |
| 2017-03-01 | $23.04 | $25.69 | 388,100 | — | — |
| 2017-02-28 | $22.98 | $25.62 | 396,200 | — | — |
| 2017-02-27 | $23.26 | $25.93 | 347,100 | — | — |
| 2017-02-24 | $23.20 | $25.86 | 328,700 | — | — |
| 2017-02-23 | $23.03 | $25.67 | 526,700 | — | — |
| 2017-02-22 | $23.10 | $25.75 | 286,800 | — | — |
| 2017-02-21 | $23.28 | $25.95 | 593,500 | — | — |
| 2017-02-17 | $22.92 | $25.55 | 880,400 | — | — |
| 2017-02-16 | $22.68 | $25.28 | 186,700 | — | — |
| 2017-02-15 | $22.48 | $25.06 | 138,300 | — | — |
| 2017-02-14 | $22.67 | $25.27 | 412,300 | — | — |
| 2017-02-13 | $22.68 | $25.28 | 585,400 | — | — |
| 2017-02-10 | $22.75 | $25.36 | 121,600 | — | — |
| 2017-02-09 | $22.48 | $25.06 | 323,700 | — | — |
| 2017-02-08 | $22.37 | $24.94 | 251,700 | — | — |
| 2017-02-07 | $22.16 | $24.70 | 366,900 | — | — |
| 2017-02-06 | $22.52 | $25.11 | 268,000 | — | — |
| 2017-02-03 | $22.95 | $25.59 | 330,900 | — | — |
| 2017-02-02 | $22.52 | $25.11 | 338,500 | — | — |
| 2017-02-01 | $22.40 | $24.97 | 226,200 | — | — |
| 2017-01-31 | $22.71 | $25.32 | 290,700 | — | — |
| 2017-01-30 | $22.51 | $25.09 | 270,400 | — | — |
| 2017-01-27 | $22.84 | $25.46 | 228,000 | — | — |
| 2017-01-26 | $23.61 | $26.32 | 184,300 | — | — |
| 2017-01-25 | $23.94 | $26.69 | 261,800 | — | — |
| 2017-01-24 | $24.06 | $26.82 | 499,100 | — | — |
| 2017-01-23 | $23.99 | $26.74 | 168,200 | — | — |
| 2017-01-20 | $23.78 | $26.51 | 322,700 | — | — |
| 2017-01-19 | $23.48 | $26.18 | 196,200 | — | — |
| 2017-01-18 | $23.85 | $26.59 | 221,700 | — | — |
| 2017-01-17 | $23.70 | $26.42 | 217,400 | — | — |
| 2017-01-13 | $23.49 | $26.19 | 167,200 | — | — |
| 2017-01-12 | $23.70 | $26.42 | 134,500 | — | — |
| 2017-01-11 | $23.66 | $26.38 | 222,700 | — | — |
| 2017-01-10 | $23.88 | $26.62 | 294,500 | — | — |
| 2017-01-09 | $23.94 | $26.69 | 383,600 | — | — |
| 2017-01-06 | $24.15 | $26.92 | 332,200 | — | — |
| 2017-01-05 | $23.97 | $26.72 | 333,100 | — | — |
| 2017-01-04 | $23.88 | $26.62 | 288,700 | — | — |
| 2017-01-03 | $23.28 | $25.95 | 238,600 | — | — |