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
- 1999-06-14 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 | $25.25 | $25.25 | 248 | — | — |
| 2017-12-28 | $25.25 | $25.25 | 0 | — | — |
| 2017-12-27 | $25.25 | $25.25 | 276 | — | — |
| 2017-12-26 | $25.25 | $25.25 | 32 | — | — |
| 2017-12-22 | $26.75 | $26.75 | 204 | — | — |
| 2017-12-21 | $25.75 | $25.75 | 124 | — | — |
| 2017-12-20 | $25.25 | $25.25 | 32 | — | — |
| 2017-12-19 | $25.25 | $25.25 | 0 | — | — |
| 2017-12-18 | $25.25 | $25.25 | 316 | — | — |
| 2017-12-15 | $25.75 | $25.75 | 0 | — | — |
| 2017-12-14 | $25.75 | $25.75 | 204 | — | — |
| 2017-12-13 | $27.00 | $27.00 | 116 | — | — |
| 2017-12-12 | $25.75 | $25.75 | 120 | — | — |
| 2017-12-11 | $25.50 | $25.50 | 96 | — | — |
| 2017-12-08 | $25.50 | $25.50 | 12 | — | — |
| 2017-12-07 | $25.25 | $25.25 | 64 | — | — |
| 2017-12-06 | $27.75 | $27.75 | 192 | — | — |
| 2017-12-05 | $27.75 | $27.75 | 72 | — | — |
| 2017-12-04 | $27.50 | $27.50 | 704 | — | — |
| 2017-12-01 | $25.25 | $25.25 | 124 | — | — |
| 2017-11-30 | $25.50 | $25.50 | 52 | — | — |
| 2017-11-29 | $25.25 | $25.25 | 124 | — | — |
| 2017-11-28 | $26.75 | $26.75 | 284 | — | — |
| 2017-11-27 | $25.00 | $25.00 | 140 | — | — |
| 2017-11-24 | $25.50 | $25.50 | 28 | — | — |
| 2017-11-22 | $26.75 | $26.75 | 0 | — | — |
| 2017-11-21 | $26.75 | $26.75 | 300 | — | — |
| 2017-11-20 | $25.75 | $25.75 | 96 | — | — |
| 2017-11-17 | $25.50 | $25.50 | 0 | — | — |
| 2017-11-16 | $25.50 | $25.50 | 12 | — | — |
| 2017-11-15 | $25.00 | $25.00 | 100 | — | — |
| 2017-11-14 | $25.75 | $25.75 | 16 | — | — |
| 2017-11-13 | $25.25 | $25.25 | 100 | — | — |
| 2017-11-10 | $25.50 | $25.50 | 112 | — | — |
| 2017-11-09 | $27.00 | $27.00 | 184 | — | — |
| 2017-11-08 | $28.75 | $28.75 | 76 | — | — |
| 2017-11-07 | $26.25 | $26.25 | 0 | — | — |
| 2017-11-06 | $26.25 | $26.25 | 80 | — | — |
| 2017-11-03 | $26.00 | $26.00 | 212 | — | — |
| 2017-11-02 | $26.75 | $26.75 | 176 | — | — |
| 2017-11-01 | $27.75 | $27.75 | 28 | — | — |
| 2017-10-31 | $27.50 | $27.50 | 444 | — | — |
| 2017-10-30 | $27.50 | $27.50 | 964 | — | — |
| 2017-10-27 | $28.75 | $28.75 | 220 | — | — |
| 2017-10-26 | $26.00 | $26.00 | 0 | — | — |
| 2017-10-25 | $26.00 | $26.00 | 0 | — | — |
| 2017-10-24 | $26.00 | $26.00 | 20 | — | — |
| 2017-10-23 | $26.00 | $26.00 | 12 | — | — |
| 2017-10-20 | $26.25 | $26.25 | 20 | — | — |
| 2017-10-19 | $25.75 | $25.75 | 88 | — | — |
| 2017-10-18 | $26.75 | $26.75 | 0 | — | — |
| 2017-10-17 | $26.75 | $26.75 | 8 | — | — |
| 2017-10-16 | $26.00 | $26.00 | 280 | — | — |
| 2017-10-13 | $26.50 | $26.50 | 0 | — | — |
| 2017-10-12 | $26.50 | $26.50 | 124 | — | — |
| 2017-10-11 | $25.00 | $25.00 | 20 | — | — |
| 2017-10-10 | $29.25 | $29.25 | 24 | — | — |
| 2017-10-09 | $29.50 | $29.50 | 160 | — | — |
| 2017-10-06 | $26.50 | $26.50 | 56 | — | — |
| 2017-10-05 | $25.75 | $25.75 | 4 | — | — |
| 2017-10-04 | $25.75 | $25.75 | 72 | — | — |
| 2017-10-03 | $27.00 | $27.00 | 244 | — | — |
| 2017-10-02 | $27.25 | $27.25 | 76 | — | — |
| 2017-09-29 | $25.50 | $25.50 | 48 | — | — |
| 2017-09-28 | $26.00 | $26.00 | 0 | — | — |
| 2017-09-27 | $26.00 | $26.00 | 8 | — | — |
| 2017-09-26 | $26.50 | $26.50 | 44 | — | — |
| 2017-09-25 | $26.00 | $26.00 | 224 | — | — |
| 2017-09-22 | $25.50 | $25.50 | 0 | — | — |
| 2017-09-21 | $25.50 | $25.50 | 0 | — | — |
| 2017-09-20 | $25.50 | $25.50 | 480 | — | — |
| 2017-09-19 | $26.50 | $26.50 | 0 | — | — |
| 2017-09-18 | $26.50 | $26.50 | 8 | — | — |
| 2017-09-15 | $26.50 | $26.50 | 36 | — | — |
| 2017-09-14 | $26.75 | $26.75 | 0 | — | — |
| 2017-09-13 | $26.75 | $26.75 | 144 | — | — |
| 2017-09-12 | $23.75 | $23.75 | 276 | — | — |
| 2017-09-11 | $26.25 | $26.25 | 0 | — | — |
| 2017-09-08 | $26.25 | $26.25 | 168 | — | — |
| 2017-09-07 | $25.25 | $25.25 | 136 | — | — |
| 2017-09-06 | $25.50 | $25.50 | 32 | — | — |
| 2017-09-05 | $26.00 | $26.00 | 292 | — | — |
| 2017-09-01 | $23.00 | $23.00 | 20 | — | — |
| 2017-08-31 | $25.25 | $25.25 | 0 | — | — |
| 2017-08-30 | $25.25 | $25.25 | 0 | — | — |
| 2017-08-29 | $25.25 | $25.25 | 212 | — | — |
| 2017-08-28 | $25.25 | $25.25 | 4 | — | — |
| 2017-08-25 | $25.25 | $25.25 | 344 | — | — |
| 2017-08-24 | $24.75 | $24.75 | 176 | — | — |
| 2017-08-23 | $25.50 | $25.50 | 20 | — | — |
| 2017-08-22 | $22.75 | $22.75 | 304 | — | — |
| 2017-08-21 | $23.75 | $23.75 | 36 | — | — |
| 2017-08-18 | $23.25 | $23.25 | 116 | — | — |
| 2017-08-17 | $23.25 | $23.25 | 20 | — | — |
| 2017-08-16 | $25.00 | $25.00 | 24 | — | — |
| 2017-08-15 | $25.00 | $25.00 | 740 | — | — |
| 2017-08-14 | $23.75 | $23.75 | 208 | — | — |
| 2017-08-11 | $23.25 | $23.25 | 8 | — | — |
| 2017-08-10 | $23.25 | $23.25 | 128 | — | — |
| 2017-08-09 | $23.75 | $23.75 | 16 | — | — |
| 2017-08-08 | $23.50 | $23.50 | 0 | — | — |
| 2017-08-07 | $23.50 | $23.50 | 392 | — | — |
| 2017-08-04 | $25.25 | $25.25 | 0 | — | — |
| 2017-08-03 | $25.25 | $25.25 | 756 | — | — |
| 2017-08-02 | $23.75 | $23.75 | 0 | — | — |
| 2017-08-01 | $23.75 | $23.75 | 84 | — | — |
| 2017-07-31 | $22.50 | $22.50 | 8 | — | — |
| 2017-07-28 | $24.00 | $24.00 | 120 | — | — |
| 2017-07-27 | $25.00 | $25.00 | 96 | — | — |
| 2017-07-26 | $26.25 | $26.25 | 168 | — | — |
| 2017-07-25 | $25.00 | $25.00 | 56 | — | — |
| 2017-07-24 | $26.00 | $26.00 | 412 | — | — |
| 2017-07-21 | $23.25 | $23.25 | 16 | — | — |
| 2017-07-20 | $25.75 | $25.75 | 0 | — | — |
| 2017-07-19 | $25.75 | $25.75 | 0 | — | — |
| 2017-07-18 | $25.75 | $25.75 | 56 | — | — |
| 2017-07-17 | $25.75 | $25.75 | 72 | — | — |
| 2017-07-14 | $25.75 | $25.75 | 84 | — | — |
| 2017-07-13 | $27.25 | $27.25 | 0 | — | — |
| 2017-07-12 | $27.25 | $27.25 | 48 | — | — |
| 2017-07-11 | $25.00 | $25.00 | 0 | — | — |
| 2017-07-10 | $25.00 | $25.00 | 140 | — | — |
| 2017-07-07 | $25.25 | $25.25 | 16 | — | — |
| 2017-07-06 | $25.50 | $25.50 | 16 | — | — |
| 2017-07-05 | $26.25 | $26.25 | 76 | — | — |
| 2017-07-03 | $27.50 | $27.50 | 56 | — | — |
| 2017-06-30 | $27.50 | $27.50 | 16 | — | — |
| 2017-06-29 | $27.00 | $27.00 | 0 | — | — |
| 2017-06-28 | $27.00 | $27.00 | 80 | — | — |
| 2017-06-27 | $27.00 | $27.00 | 92 | — | — |
| 2017-06-26 | $28.75 | $28.75 | 104 | — | — |
| 2017-06-23 | $29.50 | $29.50 | 0 | — | — |
| 2017-06-22 | $29.50 | $29.50 | 252 | — | — |
| 2017-06-21 | $27.75 | $27.75 | 200 | — | — |
| 2017-06-20 | $28.50 | $28.50 | 80 | — | — |
| 2017-06-19 | $26.75 | $26.75 | 28 | — | — |
| 2017-06-16 | $26.75 | $26.75 | 212 | — | — |
| 2017-06-15 | $26.25 | $26.25 | 176 | — | — |
| 2017-06-14 | $24.25 | $24.25 | 352 | — | — |
| 2017-06-13 | $22.00 | $22.00 | 224 | — | — |
| 2017-06-12 | $23.00 | $23.00 | 124 | — | — |
| 2017-06-09 | $23.00 | $23.00 | 88 | — | — |
| 2017-06-08 | $22.50 | $22.50 | 296 | — | — |
| 2017-06-07 | $22.50 | $22.50 | 228 | — | — |
| 2017-06-06 | $23.50 | $23.50 | 124 | — | — |
| 2017-06-05 | $22.75 | $22.75 | 12 | — | — |
| 2017-06-02 | $23.50 | $23.50 | 480 | — | — |
| 2017-06-01 | $22.00 | $22.00 | 108 | — | — |
| 2017-05-31 | $22.50 | $22.50 | 44 | — | — |
| 2017-05-30 | $22.50 | $22.50 | 104 | — | — |
| 2017-05-26 | $23.75 | $23.75 | 20 | — | — |
| 2017-05-25 | $21.25 | $21.25 | 28 | — | — |
| 2017-05-24 | $21.25 | $21.25 | 48 | — | — |
| 2017-05-23 | $21.25 | $21.25 | 36 | — | — |
| 2017-05-22 | $21.25 | $21.25 | 140 | — | — |
| 2017-05-19 | $20.50 | $20.50 | 84 | — | — |
| 2017-05-18 | $21.25 | $21.25 | 24 | — | — |
| 2017-05-17 | $20.25 | $20.25 | 0 | — | — |
| 2017-05-16 | $20.25 | $20.25 | 0 | — | — |
| 2017-05-15 | $20.25 | $20.25 | 348 | — | — |
| 2017-05-12 | $21.25 | $21.25 | 16 | — | — |
| 2017-05-11 | $21.25 | $21.25 | 0 | — | — |
| 2017-05-10 | $21.25 | $21.25 | 240 | — | — |
| 2017-05-09 | $23.75 | $23.75 | 0 | — | — |
| 2017-05-08 | $23.75 | $23.75 | 284 | — | — |
| 2017-05-05 | $23.75 | $23.75 | 16 | — | — |
| 2017-05-04 | $22.50 | $22.50 | 0 | — | — |
| 2017-05-03 | $22.50 | $22.50 | 40 | — | — |
| 2017-05-02 | $23.75 | $23.75 | 0 | — | — |
| 2017-05-01 | $23.75 | $23.75 | 56 | — | — |
| 2017-04-28 | $21.25 | $21.25 | 12 | — | — |
| 2017-04-27 | $23.75 | $23.75 | 0 | — | — |
| 2017-04-26 | $23.75 | $23.75 | 12 | — | — |
| 2017-04-25 | $23.75 | $23.75 | 20 | — | — |
| 2017-04-24 | $23.75 | $23.75 | 84 | — | — |
| 2017-04-21 | $23.75 | $23.75 | 8 | — | — |
| 2017-04-20 | $22.00 | $22.00 | 1,172 | — | — |
| 2017-04-19 | $24.50 | $24.50 | 408 | — | — |
| 2017-04-18 | $23.75 | $23.75 | 880 | — | — |
| 2017-04-17 | $24.50 | $24.50 | 8 | — | — |
| 2017-04-13 | $24.50 | $24.50 | 168 | — | — |
| 2017-04-12 | $25.75 | $25.75 | 96 | — | — |
| 2017-04-11 | $26.25 | $26.25 | 0 | — | — |
| 2017-04-10 | $26.25 | $26.25 | 12 | — | — |
| 2017-04-07 | $27.00 | $27.00 | 28 | — | — |
| 2017-04-06 | $25.00 | $25.00 | 0 | — | — |
| 2017-04-05 | $25.00 | $25.00 | 248 | — | — |
| 2017-04-04 | $25.00 | $25.00 | 728 | — | — |
| 2017-04-03 | $27.00 | $27.00 | 192 | — | — |
| 2017-03-31 | $26.25 | $26.25 | 0 | — | — |
| 2017-03-30 | $26.25 | $26.25 | 176 | — | — |
| 2017-03-29 | $26.50 | $26.50 | 196 | — | — |
| 2017-03-28 | $28.75 | $28.75 | 0 | — | — |
| 2017-03-27 | $28.75 | $28.75 | 100 | — | — |
| 2017-03-24 | $25.75 | $25.75 | 28 | — | — |
| 2017-03-23 | $31.25 | $31.25 | 132 | — | — |
| 2017-03-22 | $31.25 | $31.25 | 172 | — | — |
| 2017-03-21 | $31.25 | $31.25 | 40 | — | — |
| 2017-03-20 | $31.25 | $31.25 | 676 | — | — |
| 2017-03-17 | $28.75 | $28.75 | 48 | — | — |
| 2017-03-16 | $28.75 | $28.75 | 112 | — | — |
| 2017-03-15 | $30.00 | $30.00 | 8 | — | — |
| 2017-03-14 | $31.00 | $31.00 | 224 | — | — |
| 2017-03-13 | $31.50 | $31.50 | 24 | — | — |
| 2017-03-10 | $31.50 | $31.50 | 16 | — | — |
| 2017-03-09 | $31.25 | $31.25 | 120 | — | — |
| 2017-03-08 | $31.75 | $31.75 | 120 | — | — |
| 2017-03-07 | $32.25 | $32.25 | 48 | — | — |
| 2017-03-06 | $32.00 | $32.00 | 464 | — | — |
| 2017-03-03 | $36.75 | $36.75 | 560 | — | — |
| 2017-03-02 | $36.25 | $36.25 | 140 | — | — |
| 2017-03-01 | $38.75 | $38.75 | 232 | — | — |
| 2017-02-28 | $36.25 | $36.25 | 32 | — | — |
| 2017-02-27 | $38.75 | $38.75 | 44 | — | — |
| 2017-02-24 | $38.75 | $38.75 | 0 | — | — |
| 2017-02-23 | $38.75 | $38.75 | 128 | — | — |
| 2017-02-22 | $37.75 | $37.75 | 0 | — | — |
| 2017-02-21 | $37.75 | $37.75 | 672 | — | — |
| 2017-02-17 | $38.75 | $38.75 | 280 | — | — |
| 2017-02-16 | $38.75 | $38.75 | 148 | — | — |
| 2017-02-15 | $38.75 | $38.75 | 60 | — | — |
| 2017-02-14 | $38.75 | $38.75 | 140 | — | — |
| 2017-02-13 | $38.75 | $38.75 | 512 | — | — |
| 2017-02-10 | $37.75 | $37.75 | 1,288 | — | — |
| 2017-02-09 | $38.00 | $38.00 | 1,808 | — | — |
| 2017-02-08 | $33.50 | $33.50 | 124 | — | — |
| 2017-02-07 | $33.50 | $33.50 | 192 | — | — |
| 2017-02-06 | $35.25 | $35.25 | 196 | — | — |
| 2017-02-03 | $34.00 | $34.00 | 32 | — | — |
| 2017-02-02 | $34.00 | $34.00 | 48 | — | — |
| 2017-02-01 | $34.75 | $34.75 | 80 | — | — |
| 2017-01-31 | $34.75 | $34.75 | 140 | — | — |
| 2017-01-30 | $35.50 | $35.50 | 128 | — | — |
| 2017-01-27 | $35.50 | $35.50 | 120 | — | — |
| 2017-01-26 | $36.25 | $36.25 | 0 | — | — |
| 2017-01-25 | $36.25 | $36.25 | 380 | — | — |
| 2017-01-24 | $34.50 | $34.50 | 4 | — | — |
| 2017-01-23 | $34.50 | $34.50 | 12 | — | — |
| 2017-01-20 | $35.00 | $35.00 | 48 | — | — |
| 2017-01-19 | $34.50 | $34.50 | 48 | — | — |
| 2017-01-18 | $34.00 | $34.00 | 256 | — | — |
| 2017-01-17 | $34.75 | $34.75 | 104 | — | — |
| 2017-01-13 | $34.75 | $34.75 | 48 | — | — |
| 2017-01-12 | $35.00 | $35.00 | 64 | — | — |
| 2017-01-11 | $35.00 | $35.00 | 84 | — | — |
| 2017-01-10 | $35.00 | $35.00 | 24 | — | — |
| 2017-01-09 | $35.00 | $35.00 | 68 | — | — |
| 2017-01-06 | $37.50 | $37.50 | 0 | — | — |
| 2017-01-05 | $37.50 | $37.50 | 100 | — | — |
| 2017-01-04 | $33.75 | $33.75 | 424 | — | — |
| 2017-01-03 | $36.25 | $36.25 | 16 | — | — |