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
- 2012-09-20 to 2026-09-09
- 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 | $28.40 | $41.82 | 666,400 | — | — |
| 2017-12-28 | $28.29 | $41.66 | 517,100 | — | — |
| 2017-12-27 | $28.04 | $41.29 | 549,300 | — | — |
| 2017-12-26 | $28.29 | $41.66 | 419,800 | — | — |
| 2017-12-22 | $28.46 | $41.91 | 590,500 | — | — |
| 2017-12-21 | $28.35 | $41.75 | 572,100 | — | — |
| 2017-12-20 | $28.40 | $41.82 | 625,300 | — | — |
| 2017-12-19 | $28.32 | $41.70 | 647,500 | — | — |
| 2017-12-18 | $28.75 | $42.33 | 572,800 | — | — |
| 2017-12-15 | $28.75 | $42.33 | 466,600 | — | — |
| 2017-12-14 | $29.12 | $42.88 | 286,200 | — | — |
| 2017-12-13 | $29.11 | $42.86 | 428,000 | — | — |
| 2017-12-12 | $28.90 | $42.56 | 305,500 | — | — |
| 2017-12-11 | $29.14 | $42.91 | 442,500 | — | — |
| 2017-12-08 | $29.16 | $42.94 | 361,100 | — | — |
| 2017-12-07 | $29.49 | $43.42 | 703,100 | — | — |
| 2017-12-06 | $29.34 | $43.20 | 499,200 | — | — |
| 2017-12-05 | $28.75 | $42.33 | 414,800 | — | — |
| 2017-12-04 | $29.08 | $42.82 | 315,600 | — | — |
| 2017-12-01 | $29.45 | $43.37 | 377,600 | — | — |
| 2017-11-30 | $29.36 | $43.23 | 537,800 | — | — |
| 2017-11-29 | $28.99 | $42.69 | 634,100 | — | — |
| 2017-11-28 | $29.23 | $43.04 | 594,600 | — | — |
| 2017-11-27 | $30.15 | $44.40 | 203,400 | — | — |
| 2017-11-24 | $30.41 | $44.78 | 92,200 | — | — |
| 2017-11-22 | $30.25 | $44.54 | 174,500 | — | — |
| 2017-11-21 | $30.24 | $44.53 | 327,200 | — | — |
| 2017-11-20 | $30.54 | $44.97 | 243,000 | — | — |
| 2017-11-17 | $30.47 | $44.87 | 217,500 | — | — |
| 2017-11-16 | $30.38 | $44.73 | 144,400 | — | — |
| 2017-11-15 | $30.21 | $44.48 | 351,900 | — | — |
| 2017-11-14 | $30.32 | $44.65 | 290,900 | — | — |
| 2017-11-13 | $30.70 | $45.21 | 180,700 | — | — |
| 2017-11-10 | $30.87 | $45.46 | 366,500 | — | — |
| 2017-11-09 | $30.81 | $45.37 | 599,700 | — | — |
| 2017-11-08 | $30.79 | $45.34 | 541,500 | — | — |
| 2017-11-07 | $30.72 | $45.24 | 369,400 | — | — |
| 2017-11-06 | $30.26 | $44.56 | 381,400 | — | — |
| 2017-11-03 | $30.80 | $44.14 | 491,000 | — | — |
| 2017-11-02 | $30.78 | $44.11 | 649,600 | — | — |
| 2017-11-01 | $31.42 | $45.03 | 626,600 | — | — |
| 2017-10-31 | $30.97 | $44.38 | 221,900 | — | — |
| 2017-10-30 | $30.85 | $44.21 | 307,600 | — | — |
| 2017-10-27 | $30.92 | $44.31 | 653,300 | — | — |
| 2017-10-26 | $30.40 | $43.56 | 402,600 | — | — |
| 2017-10-25 | $30.12 | $43.16 | 438,100 | — | — |
| 2017-10-24 | $30.35 | $43.49 | 346,000 | — | — |
| 2017-10-23 | $30.11 | $43.15 | 362,900 | — | — |
| 2017-10-20 | $30.43 | $43.61 | 197,400 | — | — |
| 2017-10-19 | $30.80 | $44.14 | 668,300 | — | — |
| 2017-10-18 | $30.45 | $43.64 | 618,300 | — | — |
| 2017-10-17 | $31.32 | $44.88 | 208,400 | — | — |
| 2017-10-16 | $31.60 | $45.28 | 302,400 | — | — |
| 2017-10-13 | $31.69 | $45.41 | 1,243,300 | — | — |
| 2017-10-12 | $32.38 | $46.40 | 354,900 | — | — |
| 2017-10-11 | $31.79 | $45.56 | 175,600 | — | — |
| 2017-10-10 | $31.68 | $45.40 | 216,400 | — | — |
| 2017-10-09 | $31.91 | $45.73 | 109,300 | — | — |
| 2017-10-06 | $31.73 | $45.47 | 209,000 | — | — |
| 2017-10-05 | $31.64 | $45.34 | 244,400 | — | — |
| 2017-10-04 | $31.87 | $45.67 | 291,900 | — | — |
| 2017-10-03 | $31.87 | $45.67 | 205,000 | — | — |
| 2017-10-02 | $31.27 | $44.81 | 212,100 | — | — |
| 2017-09-29 | $31.10 | $44.57 | 686,000 | — | — |
| 2017-09-28 | $30.64 | $43.91 | 166,900 | — | — |
| 2017-09-27 | $30.89 | $44.27 | 169,800 | — | — |
| 2017-09-26 | $30.98 | $44.40 | 149,800 | — | — |
| 2017-09-25 | $30.76 | $44.08 | 265,000 | — | — |
| 2017-09-22 | $30.90 | $44.28 | 176,900 | — | — |
| 2017-09-21 | $30.77 | $44.09 | 214,200 | — | — |
| 2017-09-20 | $31.15 | $44.64 | 255,900 | — | — |
| 2017-09-19 | $31.49 | $45.13 | 168,100 | — | — |
| 2017-09-18 | $31.52 | $45.17 | 167,100 | — | — |
| 2017-09-15 | $31.64 | $45.34 | 252,300 | — | — |
| 2017-09-14 | $31.62 | $45.31 | 178,700 | — | — |
| 2017-09-13 | $31.77 | $45.53 | 142,600 | — | — |
| 2017-09-12 | $31.63 | $45.33 | 131,200 | — | — |
| 2017-09-11 | $31.71 | $45.44 | 138,300 | — | — |
| 2017-09-08 | $31.86 | $45.66 | 155,900 | — | — |
| 2017-09-07 | $31.89 | $45.70 | 184,800 | — | — |
| 2017-09-06 | $31.64 | $45.34 | 200,600 | — | — |
| 2017-09-05 | $31.32 | $44.88 | 234,600 | — | — |
| 2017-09-01 | $31.97 | $45.81 | 354,700 | — | — |
| 2017-08-31 | $31.31 | $44.87 | 304,900 | — | — |
| 2017-08-30 | $31.43 | $45.04 | 128,400 | — | — |
| 2017-08-29 | $31.23 | $44.75 | 150,700 | — | — |
| 2017-08-28 | $31.03 | $44.47 | 170,800 | — | — |
| 2017-08-25 | $31.22 | $44.74 | 158,800 | — | — |
| 2017-08-24 | $31.15 | $44.64 | 138,200 | — | — |
| 2017-08-23 | $31.16 | $44.65 | 268,500 | — | — |
| 2017-08-22 | $30.77 | $44.09 | 173,200 | — | — |
| 2017-08-21 | $30.32 | $43.45 | 209,400 | — | — |
| 2017-08-18 | $30.44 | $43.62 | 312,300 | — | — |
| 2017-08-17 | $30.49 | $43.69 | 231,600 | — | — |
| 2017-08-16 | $30.55 | $43.78 | 323,200 | — | — |
| 2017-08-15 | $30.55 | $43.78 | 483,500 | — | — |
| 2017-08-14 | $31.24 | $44.77 | 199,200 | — | — |
| 2017-08-11 | $31.02 | $44.45 | 371,900 | — | — |
| 2017-08-10 | $31.17 | $44.67 | 345,600 | — | — |
| 2017-08-09 | $31.75 | $45.50 | 997,400 | — | — |
| 2017-08-08 | $30.26 | $43.36 | 580,700 | — | — |
| 2017-08-07 | $30.76 | $44.08 | 358,300 | — | — |
| 2017-08-04 | $31.24 | $44.77 | 517,900 | — | — |
| 2017-08-03 | $31.00 | $44.42 | 497,800 | — | — |
| 2017-08-02 | $32.05 | $44.74 | 760,100 | — | — |
| 2017-08-01 | $32.24 | $45.01 | 536,600 | — | — |
| 2017-07-31 | $32.32 | $45.12 | 442,200 | — | — |
| 2017-07-28 | $32.37 | $45.19 | 497,100 | — | — |
| 2017-07-27 | $31.86 | $44.48 | 285,600 | — | — |
| 2017-07-26 | $31.44 | $43.89 | 192,600 | — | — |
| 2017-07-25 | $31.80 | $44.40 | 368,900 | — | — |
| 2017-07-24 | $31.39 | $43.82 | 382,500 | — | — |
| 2017-07-21 | $30.52 | $42.61 | 364,600 | — | — |
| 2017-07-20 | $31.08 | $43.39 | 161,500 | — | — |
| 2017-07-19 | $31.14 | $43.47 | 210,800 | — | — |
| 2017-07-18 | $31.14 | $43.47 | 364,500 | — | — |
| 2017-07-17 | $30.96 | $43.22 | 267,700 | — | — |
| 2017-07-14 | $30.86 | $43.08 | 310,000 | — | — |
| 2017-07-13 | $30.67 | $42.82 | 432,000 | — | — |
| 2017-07-12 | $30.43 | $42.48 | 198,900 | — | — |
| 2017-07-11 | $30.35 | $42.37 | 178,200 | — | — |
| 2017-07-10 | $30.19 | $42.15 | 410,700 | — | — |
| 2017-07-07 | $30.69 | $42.85 | 175,400 | — | — |
| 2017-07-06 | $30.24 | $42.22 | 141,700 | — | — |
| 2017-07-05 | $30.35 | $42.37 | 263,400 | — | — |
| 2017-07-03 | $30.63 | $42.76 | 187,900 | — | — |
| 2017-06-30 | $30.61 | $42.73 | 296,200 | — | — |
| 2017-06-29 | $30.64 | $42.78 | 239,400 | — | — |
| 2017-06-28 | $30.35 | $42.37 | 234,000 | — | — |
| 2017-06-27 | $30.18 | $42.13 | 276,500 | — | — |
| 2017-06-26 | $30.48 | $42.55 | 258,200 | — | — |
| 2017-06-23 | $30.37 | $42.40 | 493,800 | — | — |
| 2017-06-22 | $30.11 | $42.04 | 324,200 | — | — |
| 2017-06-21 | $29.42 | $41.07 | 191,200 | — | — |
| 2017-06-20 | $29.44 | $41.10 | 371,000 | — | — |
| 2017-06-19 | $29.91 | $41.76 | 298,900 | — | — |
| 2017-06-16 | $29.92 | $41.77 | 364,400 | — | — |
| 2017-06-15 | $29.70 | $41.46 | 218,000 | — | — |
| 2017-06-14 | $29.80 | $41.60 | 259,200 | — | — |
| 2017-06-13 | $30.03 | $41.92 | 189,000 | — | — |
| 2017-06-12 | $30.01 | $41.90 | 123,500 | — | — |
| 2017-06-09 | $30.02 | $41.91 | 182,100 | — | — |
| 2017-06-08 | $29.95 | $41.81 | 195,500 | — | — |
| 2017-06-07 | $29.65 | $41.39 | 240,800 | — | — |
| 2017-06-06 | $30.02 | $41.91 | 159,600 | — | — |
| 2017-06-05 | $30.20 | $42.16 | 134,800 | — | — |
| 2017-06-02 | $30.45 | $42.51 | 354,600 | — | — |
| 2017-06-01 | $30.23 | $42.20 | 314,400 | — | — |
| 2017-05-31 | $29.82 | $41.63 | 406,200 | — | — |
| 2017-05-30 | $29.80 | $41.60 | 331,500 | — | — |
| 2017-05-26 | $30.35 | $42.37 | 371,500 | — | — |
| 2017-05-25 | $30.48 | $42.55 | 249,200 | — | — |
| 2017-05-24 | $30.59 | $42.71 | 212,100 | — | — |
| 2017-05-23 | $30.44 | $42.50 | 237,400 | — | — |
| 2017-05-22 | $30.39 | $42.43 | 710,700 | — | — |
| 2017-05-19 | $30.33 | $42.34 | 459,400 | — | — |
| 2017-05-18 | $30.11 | $42.04 | 280,400 | — | — |
| 2017-05-17 | $29.96 | $41.83 | 442,700 | — | — |
| 2017-05-16 | $30.44 | $42.50 | 290,300 | — | — |
| 2017-05-15 | $30.62 | $42.75 | 244,000 | — | — |
| 2017-05-12 | $30.49 | $42.57 | 315,300 | — | — |
| 2017-05-11 | $30.72 | $42.89 | 841,700 | — | — |
| 2017-05-10 | $30.62 | $42.75 | 779,400 | — | — |
| 2017-05-09 | $30.00 | $41.88 | 387,600 | — | — |
| 2017-05-08 | $30.13 | $42.06 | 555,700 | — | — |
| 2017-05-05 | $30.00 | $41.88 | 1,013,700 | — | — |
| 2017-05-04 | $29.76 | $40.39 | 1,292,000 | — | — |
| 2017-05-03 | $29.31 | $39.78 | 1,016,200 | — | — |
| 2017-05-02 | $29.73 | $40.35 | 780,000 | — | — |
| 2017-05-01 | $29.79 | $40.44 | 908,500 | — | — |
| 2017-04-28 | $30.39 | $41.25 | 553,600 | — | — |
| 2017-04-27 | $30.50 | $41.40 | 1,054,500 | — | — |
| 2017-04-26 | $31.00 | $42.08 | 859,000 | — | — |
| 2017-04-25 | $30.96 | $42.02 | 1,734,600 | — | — |
| 2017-04-24 | $30.17 | $40.95 | 416,100 | — | — |
| 2017-04-21 | $30.22 | $41.02 | 502,000 | — | — |
| 2017-04-20 | $30.22 | $41.02 | 541,900 | — | — |
| 2017-04-19 | $30.00 | $40.72 | 828,900 | — | — |
| 2017-04-18 | $30.30 | $41.13 | 968,400 | — | — |
| 2017-04-17 | $30.05 | $40.79 | 1,086,600 | — | — |
| 2017-04-13 | $29.85 | $40.52 | 744,200 | — | — |
| 2017-04-12 | $29.88 | $40.56 | 1,195,700 | — | — |
| 2017-04-11 | $29.91 | $40.60 | 1,353,500 | — | — |
| 2017-04-10 | $29.93 | $40.63 | 1,321,700 | — | — |
| 2017-04-07 | $29.40 | $39.91 | 4,461,800 | — | — |
| 2017-04-06 | $28.69 | $38.94 | 11,126,100 | — | — |
| 2017-04-05 | $23.86 | $32.39 | 506,900 | — | — |
| 2017-04-04 | $24.07 | $32.67 | 380,900 | — | — |
| 2017-04-03 | $24.15 | $32.78 | 539,800 | — | — |
| 2017-03-31 | $24.17 | $32.81 | 640,100 | — | — |
| 2017-03-30 | $23.56 | $31.98 | 834,800 | — | — |
| 2017-03-29 | $24.19 | $32.83 | 603,900 | — | — |
| 2017-03-28 | $23.99 | $32.56 | 383,700 | — | — |
| 2017-03-27 | $23.95 | $32.51 | 361,300 | — | — |
| 2017-03-24 | $24.37 | $33.08 | 304,900 | — | — |
| 2017-03-23 | $24.33 | $33.02 | 301,300 | — | — |
| 2017-03-22 | $24.00 | $32.58 | 395,800 | — | — |
| 2017-03-21 | $23.94 | $32.49 | 628,000 | — | — |
| 2017-03-20 | $24.20 | $32.85 | 491,200 | — | — |
| 2017-03-17 | $24.66 | $33.47 | 439,700 | — | — |
| 2017-03-16 | $24.58 | $33.36 | 279,800 | — | — |
| 2017-03-15 | $24.50 | $33.25 | 395,800 | — | — |
| 2017-03-14 | $24.17 | $32.81 | 455,800 | — | — |
| 2017-03-13 | $24.11 | $32.73 | 520,700 | — | — |
| 2017-03-10 | $23.91 | $32.45 | 607,000 | — | — |
| 2017-03-09 | $23.35 | $31.69 | 860,600 | — | — |
| 2017-03-08 | $23.71 | $32.18 | 1,110,300 | — | — |
| 2017-03-07 | $24.43 | $33.16 | 1,151,500 | — | — |
| 2017-03-06 | $25.06 | $34.02 | 843,100 | — | — |
| 2017-03-03 | $25.27 | $34.30 | 569,600 | — | — |
| 2017-03-02 | $25.37 | $34.44 | 839,100 | — | — |
| 2017-03-01 | $25.01 | $33.95 | 1,816,400 | — | — |
| 2017-02-28 | $25.61 | $34.76 | 1,773,800 | — | — |
| 2017-02-27 | $26.52 | $36.00 | 1,886,300 | — | — |
| 2017-02-24 | $27.51 | $37.34 | 1,068,400 | — | — |
| 2017-02-23 | $27.56 | $37.41 | 2,391,100 | — | — |
| 2017-02-22 | $27.78 | $37.71 | 1,159,400 | — | — |
| 2017-02-21 | $28.37 | $38.51 | 931,900 | — | — |
| 2017-02-17 | $28.04 | $38.06 | 1,022,100 | — | — |
| 2017-02-16 | $28.51 | $38.70 | 1,042,200 | — | — |
| 2017-02-15 | $28.07 | $38.10 | 940,300 | — | — |
| 2017-02-14 | $28.57 | $38.78 | 1,197,200 | — | — |
| 2017-02-13 | $28.06 | $38.09 | 1,318,300 | — | — |
| 2017-02-10 | $28.72 | $38.98 | 1,056,500 | — | — |
| 2017-02-09 | $29.17 | $39.59 | 1,024,800 | — | — |
| 2017-02-08 | $29.58 | $39.03 | 1,736,000 | — | — |
| 2017-02-07 | $29.73 | $39.23 | 952,200 | — | — |
| 2017-02-06 | $29.94 | $39.50 | 1,034,600 | — | — |
| 2017-02-03 | $29.56 | $39.00 | 1,367,700 | — | — |
| 2017-02-02 | $29.00 | $38.26 | 943,200 | — | — |
| 2017-02-01 | $28.24 | $37.26 | 631,700 | — | — |
| 2017-01-31 | $28.30 | $37.34 | 518,100 | — | — |
| 2017-01-30 | $28.50 | $37.60 | 518,300 | — | — |
| 2017-01-27 | $28.48 | $37.58 | 655,700 | — | — |
| 2017-01-26 | $28.37 | $37.43 | 645,200 | — | — |
| 2017-01-25 | $27.92 | $36.84 | 717,400 | — | — |
| 2017-01-24 | $27.48 | $36.26 | 774,700 | — | — |
| 2017-01-23 | $26.90 | $35.49 | 438,500 | — | — |
| 2017-01-20 | $26.70 | $35.23 | 651,200 | — | — |
| 2017-01-19 | $26.66 | $35.18 | 454,100 | — | — |
| 2017-01-18 | $26.68 | $35.20 | 2,689,400 | — | — |
| 2017-01-17 | $26.76 | $35.31 | 805,400 | — | — |
| 2017-01-13 | $26.65 | $35.16 | 717,200 | — | — |
| 2017-01-12 | $26.88 | $35.47 | 357,000 | — | — |
| 2017-01-11 | $27.04 | $35.68 | 370,300 | — | — |
| 2017-01-10 | $26.75 | $35.30 | 847,100 | — | — |
| 2017-01-09 | $27.37 | $36.11 | 894,200 | — | — |
| 2017-01-06 | $26.83 | $35.40 | 1,039,800 | — | — |
| 2017-01-05 | $27.20 | $35.89 | 1,027,000 | — | — |
| 2017-01-04 | $27.45 | $36.22 | 990,900 | — | — |
| 2017-01-03 | $27.00 | $35.62 | 1,195,100 | — | — |