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
- 2007-03-27 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 | $22.37 | $75.94 | 8,600 | — | — |
| 2017-12-28 | $22.34 | $75.84 | 31,600 | — | — |
| 2017-12-27 | $22.17 | $75.26 | 10,600 | — | — |
| 2017-12-26 | $22.22 | $75.43 | 14,400 | — | — |
| 2017-12-22 | $22.06 | $74.89 | 11,800 | — | — |
| 2017-12-21 | $22.24 | $75.50 | 14,900 | — | — |
| 2017-12-20 | $22.21 | $75.40 | 15,800 | — | — |
| 2017-12-19 | $22.25 | $75.53 | 12,500 | — | — |
| 2017-12-18 | $22.48 | $76.31 | 22,100 | — | — |
| 2017-12-15 | $22.25 | $75.53 | 23,400 | — | — |
| 2017-12-14 | $22.19 | $75.33 | 25,000 | — | — |
| 2017-12-13 | $22.49 | $74.69 | 32,300 | — | — |
| 2017-12-12 | $22.46 | $74.59 | 8,600 | — | — |
| 2017-12-11 | $22.38 | $74.32 | 13,100 | — | — |
| 2017-12-08 | $22.42 | $74.45 | 24,000 | — | — |
| 2017-12-07 | $22.64 | $75.18 | 18,200 | — | — |
| 2017-12-06 | $22.70 | $75.38 | 34,400 | — | — |
| 2017-12-05 | $22.59 | $75.02 | 20,300 | — | — |
| 2017-12-04 | $22.60 | $75.05 | 21,400 | — | — |
| 2017-12-01 | $22.45 | $74.55 | 15,500 | — | — |
| 2017-11-30 | $22.30 | $74.05 | 27,200 | — | — |
| 2017-11-29 | $22.39 | $74.35 | 27,800 | — | — |
| 2017-11-28 | $22.23 | $73.82 | 8,800 | — | — |
| 2017-11-27 | $22.28 | $73.99 | 14,200 | — | — |
| 2017-11-24 | $22.39 | $74.35 | 8,100 | — | — |
| 2017-11-22 | $22.44 | $74.52 | 16,200 | — | — |
| 2017-11-21 | $22.24 | $73.85 | 7,100 | — | — |
| 2017-11-20 | $22.32 | $74.12 | 28,800 | — | — |
| 2017-11-17 | $21.54 | $71.53 | 18,200 | — | — |
| 2017-11-16 | $21.56 | $71.60 | 12,500 | — | — |
| 2017-11-15 | $21.81 | $72.43 | 20,400 | — | — |
| 2017-11-14 | $21.31 | $70.77 | 35,800 | — | — |
| 2017-11-13 | $22.08 | $73.32 | 59,100 | — | — |
| 2017-11-10 | $22.58 | $74.98 | 15,100 | — | — |
| 2017-11-09 | $22.61 | $75.08 | 12,700 | — | — |
| 2017-11-08 | $22.72 | $75.45 | 49,700 | — | — |
| 2017-11-07 | $22.45 | $74.55 | 20,500 | — | — |
| 2017-11-06 | $22.44 | $74.52 | 10,300 | — | — |
| 2017-11-03 | $22.36 | $74.25 | 8,700 | — | — |
| 2017-11-02 | $22.37 | $74.29 | 8,900 | — | — |
| 2017-11-01 | $22.44 | $74.52 | 15,200 | — | — |
| 2017-10-31 | $22.47 | $74.62 | 16,800 | — | — |
| 2017-10-30 | $22.40 | $74.39 | 22,700 | — | — |
| 2017-10-27 | $22.37 | $74.29 | 17,300 | — | — |
| 2017-10-26 | $22.29 | $74.02 | 18,100 | — | — |
| 2017-10-25 | $22.36 | $74.25 | 14,400 | — | — |
| 2017-10-24 | $22.33 | $74.15 | 30,000 | — | — |
| 2017-10-23 | $22.49 | $74.69 | 26,700 | — | — |
| 2017-10-20 | $22.43 | $74.49 | 19,900 | — | — |
| 2017-10-19 | $22.34 | $74.19 | 34,800 | — | — |
| 2017-10-18 | $22.34 | $74.19 | 18,600 | — | — |
| 2017-10-17 | $22.24 | $73.85 | 24,300 | — | — |
| 2017-10-16 | $22.10 | $73.39 | 27,700 | — | — |
| 2017-10-13 | $22.27 | $73.95 | 37,700 | — | — |
| 2017-10-12 | $21.50 | $71.40 | 19,000 | — | — |
| 2017-10-11 | $21.19 | $70.37 | 11,800 | — | — |
| 2017-10-10 | $20.84 | $69.21 | 9,500 | — | — |
| 2017-10-09 | $20.65 | $68.57 | 9,400 | — | — |
| 2017-10-06 | $20.99 | $69.70 | 17,600 | — | — |
| 2017-10-05 | $21.55 | $71.56 | 12,100 | — | — |
| 2017-10-04 | $21.66 | $71.93 | 4,400 | — | — |
| 2017-10-03 | $21.70 | $72.06 | 9,500 | — | — |
| 2017-10-02 | $21.61 | $71.76 | 9,800 | — | — |
| 2017-09-29 | $21.52 | $71.46 | 6,700 | — | — |
| 2017-09-28 | $21.44 | $71.20 | 11,900 | — | — |
| 2017-09-27 | $21.46 | $71.26 | 12,700 | — | — |
| 2017-09-26 | $21.43 | $71.16 | 13,100 | — | — |
| 2017-09-25 | $21.12 | $70.14 | 13,600 | — | — |
| 2017-09-22 | $21.47 | $71.30 | 12,800 | — | — |
| 2017-09-21 | $21.30 | $70.73 | 5,300 | — | — |
| 2017-09-20 | $21.30 | $70.73 | 16,500 | — | — |
| 2017-09-19 | $21.02 | $69.80 | 26,000 | — | — |
| 2017-09-18 | $20.96 | $69.60 | 23,100 | — | — |
| 2017-09-15 | $21.21 | $70.43 | 7,400 | — | — |
| 2017-09-14 | $21.02 | $69.80 | 12,300 | — | — |
| 2017-09-13 | $21.73 | $70.57 | 17,900 | — | — |
| 2017-09-12 | $21.84 | $70.92 | 21,700 | — | — |
| 2017-09-11 | $21.66 | $70.34 | 21,800 | — | — |
| 2017-09-08 | $21.80 | $70.79 | 13,500 | — | — |
| 2017-09-07 | $21.56 | $70.02 | 13,500 | — | — |
| 2017-09-06 | $21.09 | $68.49 | 18,100 | — | — |
| 2017-09-05 | $21.11 | $68.55 | 11,700 | — | — |
| 2017-09-01 | $21.64 | $70.28 | 20,800 | — | — |
| 2017-08-31 | $21.95 | $71.28 | 17,800 | — | — |
| 2017-08-30 | $21.50 | $69.82 | 18,200 | — | — |
| 2017-08-29 | $21.44 | $69.63 | 23,000 | — | — |
| 2017-08-28 | $21.26 | $69.04 | 30,700 | — | — |
| 2017-08-25 | $20.49 | $66.54 | 12,400 | — | — |
| 2017-08-24 | $20.45 | $66.41 | 12,800 | — | — |
| 2017-08-23 | $20.28 | $65.86 | 13,000 | — | — |
| 2017-08-22 | $20.47 | $66.48 | 24,000 | — | — |
| 2017-08-21 | $20.52 | $66.64 | 18,800 | — | — |
| 2017-08-18 | $20.55 | $66.74 | 19,900 | — | — |
| 2017-08-17 | $20.55 | $66.74 | 9,700 | — | — |
| 2017-08-16 | $20.77 | $67.45 | 17,500 | — | — |
| 2017-08-15 | $20.74 | $67.35 | 15,700 | — | — |
| 2017-08-14 | $20.61 | $66.93 | 78,900 | — | — |
| 2017-08-11 | $20.54 | $66.70 | 17,400 | — | — |
| 2017-08-10 | $20.66 | $67.09 | 24,000 | — | — |
| 2017-08-09 | $21.33 | $69.27 | 11,200 | — | — |
| 2017-08-08 | $21.37 | $69.40 | 9,200 | — | — |
| 2017-08-07 | $21.43 | $69.59 | 11,200 | — | — |
| 2017-08-04 | $21.33 | $69.27 | 14,600 | — | — |
| 2017-08-03 | $21.32 | $69.24 | 18,600 | — | — |
| 2017-08-02 | $21.44 | $69.63 | 32,100 | — | — |
| 2017-08-01 | $20.73 | $67.32 | 35,400 | — | — |
| 2017-07-31 | $21.70 | $70.47 | 88,300 | — | — |
| 2017-07-28 | $20.65 | $67.06 | 6,600 | — | — |
| 2017-07-27 | $20.69 | $67.19 | 15,400 | — | — |
| 2017-07-26 | $20.74 | $67.35 | 28,400 | — | — |
| 2017-07-25 | $20.65 | $67.06 | 16,200 | — | — |
| 2017-07-24 | $20.75 | $67.38 | 7,500 | — | — |
| 2017-07-21 | $20.41 | $66.28 | 22,800 | — | — |
| 2017-07-20 | $20.49 | $66.54 | 39,300 | — | — |
| 2017-07-19 | $20.70 | $67.22 | 35,400 | — | — |
| 2017-07-18 | $20.65 | $67.06 | 56,400 | — | — |
| 2017-07-17 | $20.79 | $67.51 | 36,700 | — | — |
| 2017-07-14 | $21.05 | $68.36 | 74,100 | — | — |
| 2017-07-13 | $20.98 | $68.13 | 58,800 | — | — |
| 2017-07-12 | $22.53 | $73.17 | 41,000 | — | — |
| 2017-07-11 | $21.75 | $70.63 | 13,100 | — | — |
| 2017-07-10 | $21.69 | $70.44 | 13,000 | — | — |
| 2017-07-07 | $21.60 | $70.15 | 10,900 | — | — |
| 2017-07-06 | $21.65 | $70.31 | 15,100 | — | — |
| 2017-07-05 | $21.79 | $70.76 | 64,000 | — | — |
| 2017-07-03 | $20.63 | $67.00 | 7,700 | — | — |
| 2017-06-30 | $20.89 | $67.84 | 6,900 | — | — |
| 2017-06-29 | $20.61 | $66.93 | 15,600 | — | — |
| 2017-06-28 | $20.67 | $67.12 | 16,500 | — | — |
| 2017-06-27 | $20.68 | $67.16 | 22,600 | — | — |
| 2017-06-26 | $20.85 | $67.71 | 21,000 | — | — |
| 2017-06-23 | $20.74 | $67.35 | 21,300 | — | — |
| 2017-06-22 | $20.68 | $67.16 | 43,000 | — | — |
| 2017-06-21 | $21.26 | $69.04 | 16,900 | — | — |
| 2017-06-20 | $21.06 | $68.39 | 26,200 | — | — |
| 2017-06-19 | $21.22 | $68.91 | 17,600 | — | — |
| 2017-06-16 | $21.20 | $68.85 | 18,300 | — | — |
| 2017-06-15 | $21.44 | $69.63 | 22,900 | — | — |
| 2017-06-14 | $21.80 | $70.79 | 17,600 | — | — |
| 2017-06-13 | $21.85 | $70.96 | 19,600 | — | — |
| 2017-06-12 | $22.49 | $71.51 | 39,900 | — | — |
| 2017-06-09 | $22.41 | $71.25 | 16,800 | — | — |
| 2017-06-08 | $22.48 | $71.48 | 27,900 | — | — |
| 2017-06-07 | $22.48 | $71.48 | 27,900 | — | — |
| 2017-06-06 | $22.46 | $71.41 | 31,000 | — | — |
| 2017-06-05 | $22.43 | $71.32 | 25,800 | — | — |
| 2017-06-02 | $22.40 | $71.22 | 21,100 | — | — |
| 2017-06-01 | $21.95 | $69.79 | 20,700 | — | — |
| 2017-05-31 | $22.13 | $70.36 | 16,400 | — | — |
| 2017-05-30 | $22.08 | $70.21 | 17,500 | — | — |
| 2017-05-26 | $21.78 | $69.25 | 10,800 | — | — |
| 2017-05-25 | $21.40 | $68.04 | 14,500 | — | — |
| 2017-05-24 | $21.49 | $68.33 | 6,200 | — | — |
| 2017-05-23 | $21.54 | $68.49 | 8,400 | — | — |
| 2017-05-22 | $21.37 | $67.95 | 3,300 | — | — |
| 2017-05-19 | $21.25 | $67.57 | 53,600 | — | — |
| 2017-05-18 | $21.96 | $69.82 | 8,800 | — | — |
| 2017-05-17 | $22.42 | $71.29 | 20,100 | — | — |
| 2017-05-16 | $22.70 | $72.18 | 10,100 | — | — |
| 2017-05-15 | $22.48 | $71.48 | 11,500 | — | — |
| 2017-05-12 | $22.43 | $71.32 | 5,400 | — | — |
| 2017-05-11 | $22.39 | $71.19 | 16,300 | — | — |
| 2017-05-10 | $22.84 | $72.62 | 26,300 | — | — |
| 2017-05-09 | $22.63 | $71.95 | 29,800 | — | — |
| 2017-05-08 | $22.26 | $70.78 | 20,500 | — | — |
| 2017-05-05 | $21.85 | $69.47 | 14,200 | — | — |
| 2017-05-04 | $21.83 | $69.41 | 13,800 | — | — |
| 2017-05-03 | $21.93 | $69.73 | 11,900 | — | — |
| 2017-05-02 | $21.88 | $69.57 | 16,200 | — | — |
| 2017-05-01 | $21.99 | $69.92 | 11,200 | — | — |
| 2017-04-28 | $21.82 | $69.38 | 10,800 | — | — |
| 2017-04-27 | $21.40 | $68.04 | 22,400 | — | — |
| 2017-04-26 | $21.51 | $68.39 | 17,700 | — | — |
| 2017-04-25 | $21.64 | $68.81 | 22,000 | — | — |
| 2017-04-24 | $21.48 | $68.30 | 12,700 | — | — |
| 2017-04-21 | $21.39 | $68.01 | 23,500 | — | — |
| 2017-04-20 | $20.79 | $66.10 | 23,000 | — | — |
| 2017-04-19 | $20.76 | $66.01 | 17,600 | — | — |
| 2017-04-18 | $21.35 | $67.88 | 9,900 | — | — |
| 2017-04-17 | $21.21 | $67.44 | 19,500 | — | — |
| 2017-04-13 | $21.04 | $66.90 | 30,700 | — | — |
| 2017-04-12 | $21.43 | $68.14 | 12,600 | — | — |
| 2017-04-11 | $20.98 | $66.71 | 40,800 | — | — |
| 2017-04-10 | $20.59 | $65.47 | 61,900 | — | — |
| 2017-04-07 | $21.32 | $67.79 | 17,400 | — | — |
| 2017-04-06 | $21.31 | $67.76 | 68,100 | — | — |
| 2017-04-05 | $20.54 | $65.31 | 99,700 | — | — |
| 2017-04-04 | $21.54 | $68.49 | 22,900 | — | — |
| 2017-04-03 | $21.29 | $67.69 | 40,700 | — | — |
| 2017-03-31 | $21.68 | $68.93 | 44,700 | — | — |
| 2017-03-30 | $22.23 | $70.68 | 14,200 | — | — |
| 2017-03-29 | $22.43 | $71.32 | 25,100 | — | — |
| 2017-03-28 | $22.55 | $71.70 | 19,400 | — | — |
| 2017-03-27 | $22.50 | $71.54 | 17,500 | — | — |
| 2017-03-24 | $22.55 | $71.70 | 22,800 | — | — |
| 2017-03-23 | $22.41 | $71.25 | 34,000 | — | — |
| 2017-03-22 | $22.40 | $71.22 | 30,300 | — | — |
| 2017-03-21 | $22.39 | $71.19 | 32,000 | — | — |
| 2017-03-20 | $22.43 | $71.32 | 34,900 | — | — |
| 2017-03-17 | $22.40 | $71.22 | 14,300 | — | — |
| 2017-03-16 | $22.48 | $71.48 | 69,100 | — | — |
| 2017-03-15 | $22.95 | $72.97 | 22,600 | — | — |
| 2017-03-14 | $23.27 | $73.99 | 26,700 | — | — |
| 2017-03-13 | $23.47 | $74.63 | 26,700 | — | — |
| 2017-03-10 | $23.60 | $73.58 | 23,400 | — | — |
| 2017-03-09 | $23.27 | $72.55 | 36,300 | — | — |
| 2017-03-08 | $23.42 | $73.01 | 62,600 | — | — |
| 2017-03-07 | $22.87 | $71.30 | 45,200 | — | — |
| 2017-03-06 | $23.29 | $72.61 | 36,200 | — | — |
| 2017-03-03 | $23.41 | $72.98 | 24,200 | — | — |
| 2017-03-02 | $23.45 | $73.11 | 49,900 | — | — |
| 2017-03-01 | $23.12 | $72.08 | 45,600 | — | — |
| 2017-02-28 | $22.74 | $70.89 | 22,300 | — | — |
| 2017-02-27 | $22.22 | $69.27 | 63,100 | — | — |
| 2017-02-24 | $22.85 | $71.24 | 29,700 | — | — |
| 2017-02-23 | $22.68 | $70.71 | 63,400 | — | — |
| 2017-02-22 | $23.30 | $72.64 | 31,700 | — | — |
| 2017-02-21 | $23.27 | $72.55 | 35,100 | — | — |
| 2017-02-17 | $22.86 | $71.27 | 36,900 | — | — |
| 2017-02-16 | $22.75 | $70.93 | 43,700 | — | — |
| 2017-02-15 | $22.73 | $70.86 | 74,700 | — | — |
| 2017-02-14 | $22.86 | $71.27 | 79,700 | — | — |
| 2017-02-13 | $22.95 | $71.55 | 113,900 | — | — |
| 2017-02-10 | $22.65 | $70.61 | 41,800 | — | — |
| 2017-02-09 | $22.10 | $68.90 | 49,300 | — | — |
| 2017-02-08 | $22.19 | $69.18 | 59,800 | — | — |
| 2017-02-07 | $21.76 | $67.84 | 60,400 | — | — |
| 2017-02-06 | $21.84 | $68.09 | 86,200 | — | — |
| 2017-02-03 | $21.31 | $66.44 | 36,800 | — | — |
| 2017-02-02 | $21.02 | $65.53 | 67,300 | — | — |
| 2017-02-01 | $20.92 | $65.22 | 23,800 | — | — |
| 2017-01-31 | $20.60 | $64.22 | 23,000 | — | — |
| 2017-01-30 | $20.66 | $64.41 | 31,000 | — | — |
| 2017-01-27 | $20.75 | $64.69 | 19,400 | — | — |
| 2017-01-26 | $21.08 | $64.32 | 71,500 | — | — |
| 2017-01-25 | $21.15 | $64.53 | 80,200 | — | — |
| 2017-01-24 | $21.11 | $64.41 | 108,200 | — | — |
| 2017-01-23 | $20.28 | $61.88 | 47,900 | — | — |
| 2017-01-20 | $19.97 | $60.93 | 22,800 | — | — |
| 2017-01-19 | $20.22 | $61.69 | 52,400 | — | — |
| 2017-01-18 | $19.98 | $60.96 | 46,900 | — | — |
| 2017-01-17 | $20.21 | $61.66 | 56,800 | — | — |
| 2017-01-13 | $20.35 | $62.09 | 38,000 | — | — |
| 2017-01-12 | $20.49 | $62.52 | 34,200 | — | — |
| 2017-01-11 | $20.99 | $64.04 | 23,700 | — | — |
| 2017-01-10 | $20.79 | $63.43 | 16,300 | — | — |
| 2017-01-09 | $20.67 | $63.07 | 15,800 | — | — |
| 2017-01-06 | $20.70 | $63.16 | 44,600 | — | — |
| 2017-01-05 | $20.46 | $62.42 | 11,100 | — | — |
| 2017-01-04 | $20.66 | $63.04 | 37,200 | — | — |
| 2017-01-03 | $20.32 | $62.00 | 41,600 | — | — |