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
- 2014-05-16 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 | $27.89 | $27.89 | 132,400 | — | — |
| 2017-12-28 | $28.43 | $28.43 | 142,500 | — | — |
| 2017-12-27 | $27.15 | $27.15 | 113,900 | — | — |
| 2017-12-26 | $27.77 | $27.77 | 127,400 | — | — |
| 2017-12-22 | $27.65 | $27.65 | 118,500 | — | — |
| 2017-12-21 | $27.70 | $27.70 | 130,100 | — | — |
| 2017-12-20 | $27.42 | $27.42 | 122,300 | — | — |
| 2017-12-19 | $27.84 | $27.84 | 179,500 | — | — |
| 2017-12-18 | $28.70 | $28.70 | 119,000 | — | — |
| 2017-12-15 | $28.27 | $28.27 | 346,900 | — | — |
| 2017-12-14 | $27.32 | $27.32 | 193,300 | — | — |
| 2017-12-13 | $27.75 | $27.75 | 187,700 | — | — |
| 2017-12-12 | $26.68 | $26.68 | 144,500 | — | — |
| 2017-12-11 | $26.95 | $26.95 | 215,400 | — | — |
| 2017-12-08 | $26.68 | $26.68 | 192,300 | — | — |
| 2017-12-07 | $25.88 | $25.88 | 287,800 | — | — |
| 2017-12-06 | $25.82 | $25.82 | 154,600 | — | — |
| 2017-12-05 | $26.80 | $26.80 | 179,500 | — | — |
| 2017-12-04 | $26.85 | $26.85 | 274,000 | — | — |
| 2017-12-01 | $28.35 | $28.35 | 224,400 | — | — |
| 2017-11-30 | $28.45 | $28.45 | 175,000 | — | — |
| 2017-11-29 | $28.69 | $28.69 | 163,000 | — | — |
| 2017-11-28 | $29.15 | $29.15 | 290,400 | — | — |
| 2017-11-27 | $28.23 | $28.23 | 156,400 | — | — |
| 2017-11-24 | $28.45 | $28.45 | 92,900 | — | — |
| 2017-11-22 | $28.24 | $28.24 | 234,800 | — | — |
| 2017-11-21 | $28.54 | $28.54 | 246,900 | — | — |
| 2017-11-20 | $28.58 | $28.58 | 154,500 | — | — |
| 2017-11-17 | $29.89 | $29.89 | 164,700 | — | — |
| 2017-11-16 | $28.88 | $28.88 | 157,800 | — | — |
| 2017-11-15 | $27.12 | $27.12 | 196,400 | — | — |
| 2017-11-14 | $27.36 | $27.36 | 145,900 | — | — |
| 2017-11-13 | $28.28 | $28.28 | 252,700 | — | — |
| 2017-11-10 | $28.77 | $28.77 | 154,100 | — | — |
| 2017-11-09 | $27.81 | $27.81 | 177,000 | — | — |
| 2017-11-08 | $27.71 | $27.71 | 397,500 | — | — |
| 2017-11-07 | $28.19 | $28.19 | 164,900 | — | — |
| 2017-11-06 | $28.96 | $28.96 | 157,600 | — | — |
| 2017-11-03 | $29.24 | $29.24 | 135,300 | — | — |
| 2017-11-02 | $28.77 | $28.77 | 183,800 | — | — |
| 2017-11-01 | $28.80 | $28.80 | 152,100 | — | — |
| 2017-10-31 | $28.86 | $28.86 | 174,100 | — | — |
| 2017-10-30 | $28.77 | $28.77 | 195,800 | — | — |
| 2017-10-27 | $29.39 | $29.39 | 191,200 | — | — |
| 2017-10-26 | $28.90 | $28.90 | 253,100 | — | — |
| 2017-10-25 | $31.12 | $31.12 | 153,200 | — | — |
| 2017-10-24 | $31.20 | $31.20 | 146,400 | — | — |
| 2017-10-23 | $32.11 | $32.11 | 175,500 | — | — |
| 2017-10-20 | $32.30 | $32.30 | 157,200 | — | — |
| 2017-10-19 | $32.63 | $32.63 | 106,200 | — | — |
| 2017-10-18 | $33.32 | $33.32 | 71,600 | — | — |
| 2017-10-17 | $33.44 | $33.44 | 108,300 | — | — |
| 2017-10-16 | $32.78 | $32.78 | 117,300 | — | — |
| 2017-10-13 | $33.09 | $33.09 | 194,700 | — | — |
| 2017-10-12 | $33.54 | $33.54 | 127,600 | — | — |
| 2017-10-11 | $33.93 | $33.93 | 210,800 | — | — |
| 2017-10-10 | $32.70 | $32.70 | 177,800 | — | — |
| 2017-10-09 | $34.46 | $34.46 | 156,700 | — | — |
| 2017-10-06 | $35.66 | $35.66 | 111,600 | — | — |
| 2017-10-05 | $35.32 | $35.32 | 140,200 | — | — |
| 2017-10-04 | $35.05 | $35.05 | 129,200 | — | — |
| 2017-10-03 | $34.33 | $34.33 | 453,900 | — | — |
| 2017-10-02 | $35.34 | $35.34 | 248,400 | — | — |
| 2017-09-29 | $34.24 | $34.24 | 327,900 | — | — |
| 2017-09-28 | $34.68 | $34.68 | 147,300 | — | — |
| 2017-09-27 | $34.96 | $34.96 | 261,500 | — | — |
| 2017-09-26 | $32.96 | $32.96 | 176,200 | — | — |
| 2017-09-25 | $33.81 | $33.81 | 179,000 | — | — |
| 2017-09-22 | $33.49 | $33.49 | 127,000 | — | — |
| 2017-09-21 | $33.50 | $33.50 | 136,000 | — | — |
| 2017-09-20 | $33.07 | $33.07 | 143,600 | — | — |
| 2017-09-19 | $32.58 | $32.58 | 100,500 | — | — |
| 2017-09-18 | $31.87 | $31.87 | 117,200 | — | — |
| 2017-09-15 | $31.77 | $31.77 | 431,400 | — | — |
| 2017-09-14 | $31.86 | $31.86 | 334,300 | — | — |
| 2017-09-13 | $32.67 | $32.67 | 428,700 | — | — |
| 2017-09-12 | $32.28 | $32.28 | 205,100 | — | — |
| 2017-09-11 | $32.26 | $32.26 | 155,100 | — | — |
| 2017-09-08 | $31.43 | $31.43 | 108,100 | — | — |
| 2017-09-07 | $30.98 | $30.98 | 116,100 | — | — |
| 2017-09-06 | $30.70 | $30.70 | 169,200 | — | — |
| 2017-09-05 | $30.23 | $30.23 | 169,100 | — | — |
| 2017-09-01 | $29.97 | $29.97 | 265,300 | — | — |
| 2017-08-31 | $32.67 | $32.67 | 338,500 | — | — |
| 2017-08-30 | $31.55 | $31.55 | 466,900 | — | — |
| 2017-08-29 | $31.53 | $31.53 | 226,600 | — | — |
| 2017-08-28 | $29.71 | $29.71 | 225,400 | — | — |
| 2017-08-25 | $28.65 | $28.65 | 118,000 | — | — |
| 2017-08-24 | $28.63 | $28.63 | 150,500 | — | — |
| 2017-08-23 | $27.78 | $27.78 | 202,300 | — | — |
| 2017-08-22 | $27.45 | $27.45 | 137,300 | — | — |
| 2017-08-21 | $26.50 | $26.50 | 376,200 | — | — |
| 2017-08-18 | $27.40 | $27.40 | 397,000 | — | — |
| 2017-08-17 | $27.66 | $27.66 | 328,600 | — | — |
| 2017-08-16 | $27.03 | $27.03 | 188,100 | — | — |
| 2017-08-15 | $26.71 | $26.71 | 317,000 | — | — |
| 2017-08-14 | $27.48 | $27.48 | 678,300 | — | — |
| 2017-08-11 | $24.10 | $24.10 | 413,100 | — | — |
| 2017-08-10 | $23.96 | $23.96 | 686,100 | — | — |
| 2017-08-09 | $23.88 | $23.88 | 1,520,100 | — | — |
| 2017-08-08 | $29.79 | $29.79 | 250,900 | — | — |
| 2017-08-07 | $29.86 | $29.86 | 131,700 | — | — |
| 2017-08-04 | $29.86 | $29.86 | 281,400 | — | — |
| 2017-08-03 | $30.02 | $30.02 | 489,200 | — | — |
| 2017-08-02 | $32.05 | $32.05 | 517,900 | — | — |
| 2017-08-01 | $31.93 | $31.93 | 676,400 | — | — |
| 2017-07-31 | $32.13 | $32.13 | 245,200 | — | — |
| 2017-07-28 | $32.81 | $32.81 | 142,700 | — | — |
| 2017-07-27 | $33.48 | $33.48 | 307,000 | — | — |
| 2017-07-26 | $35.12 | $35.12 | 164,900 | — | — |
| 2017-07-25 | $35.54 | $35.54 | 208,900 | — | — |
| 2017-07-24 | $36.07 | $36.07 | 389,400 | — | — |
| 2017-07-21 | $36.37 | $36.37 | 224,500 | — | — |
| 2017-07-20 | $37.78 | $37.78 | 482,500 | — | — |
| 2017-07-19 | $36.77 | $36.77 | 236,800 | — | — |
| 2017-07-18 | $36.60 | $36.60 | 278,600 | — | — |
| 2017-07-17 | $37.60 | $37.60 | 213,900 | — | — |
| 2017-07-14 | $37.11 | $37.11 | 402,800 | — | — |
| 2017-07-13 | $38.95 | $38.95 | 160,700 | — | — |
| 2017-07-12 | $40.33 | $40.33 | 110,100 | — | — |
| 2017-07-11 | $40.59 | $40.59 | 598,900 | — | — |
| 2017-07-10 | $40.91 | $40.91 | 253,800 | — | — |
| 2017-07-07 | $42.56 | $42.56 | 137,100 | — | — |
| 2017-07-06 | $41.24 | $41.24 | 138,400 | — | — |
| 2017-07-05 | $41.43 | $41.43 | 171,000 | — | — |
| 2017-07-03 | $41.20 | $41.20 | 84,700 | — | — |
| 2017-06-30 | $39.84 | $39.84 | 168,400 | — | — |
| 2017-06-29 | $39.75 | $39.75 | 107,300 | — | — |
| 2017-06-28 | $40.82 | $40.82 | 137,600 | — | — |
| 2017-06-27 | $39.88 | $39.88 | 156,700 | — | — |
| 2017-06-26 | $41.59 | $41.59 | 146,400 | — | — |
| 2017-06-23 | $42.38 | $42.38 | 334,300 | — | — |
| 2017-06-22 | $42.56 | $42.56 | 436,500 | — | — |
| 2017-06-21 | $40.72 | $40.72 | 251,300 | — | — |
| 2017-06-20 | $38.93 | $38.93 | 160,700 | — | — |
| 2017-06-19 | $38.77 | $38.77 | 137,500 | — | — |
| 2017-06-16 | $36.99 | $36.99 | 582,200 | — | — |
| 2017-06-15 | $36.37 | $36.37 | 155,800 | — | — |
| 2017-06-14 | $37.44 | $37.44 | 211,500 | — | — |
| 2017-06-13 | $39.33 | $39.33 | 113,700 | — | — |
| 2017-06-12 | $38.61 | $38.61 | 208,000 | — | — |
| 2017-06-09 | $38.62 | $38.62 | 222,300 | — | — |
| 2017-06-08 | $38.70 | $38.70 | 182,200 | — | — |
| 2017-06-07 | $38.34 | $38.34 | 154,000 | — | — |
| 2017-06-06 | $37.58 | $37.58 | 213,000 | — | — |
| 2017-06-05 | $36.21 | $36.21 | 100,600 | — | — |
| 2017-06-02 | $37.82 | $37.82 | 185,200 | — | — |
| 2017-06-01 | $37.82 | $37.82 | 245,100 | — | — |
| 2017-05-31 | $36.50 | $36.50 | 193,500 | — | — |
| 2017-05-30 | $35.84 | $35.84 | 229,300 | — | — |
| 2017-05-26 | $37.47 | $37.47 | 112,300 | — | — |
| 2017-05-25 | $37.35 | $37.35 | 194,700 | — | — |
| 2017-05-24 | $36.89 | $36.89 | 210,500 | — | — |
| 2017-05-23 | $36.53 | $36.53 | 153,500 | — | — |
| 2017-05-22 | $35.82 | $35.82 | 248,300 | — | — |
| 2017-05-19 | $36.83 | $36.83 | 159,100 | — | — |
| 2017-05-18 | $36.38 | $36.38 | 180,800 | — | — |
| 2017-05-17 | $36.34 | $36.34 | 246,000 | — | — |
| 2017-05-16 | $37.53 | $37.53 | 181,200 | — | — |
| 2017-05-15 | $37.71 | $37.71 | 173,500 | — | — |
| 2017-05-12 | $38.22 | $38.22 | 251,100 | — | — |
| 2017-05-11 | $39.95 | $39.95 | 120,600 | — | — |
| 2017-05-10 | $40.68 | $40.68 | 347,200 | — | — |
| 2017-05-09 | $40.65 | $40.65 | 124,200 | — | — |
| 2017-05-08 | $40.06 | $40.06 | 247,400 | — | — |
| 2017-05-05 | $39.79 | $39.79 | 335,500 | — | — |
| 2017-05-04 | $39.54 | $39.54 | 181,800 | — | — |
| 2017-05-03 | $39.82 | $39.82 | 374,900 | — | — |
| 2017-05-02 | $40.98 | $40.98 | 191,900 | — | — |
| 2017-05-01 | $41.06 | $41.06 | 164,500 | — | — |
| 2017-04-28 | $40.33 | $40.33 | 236,700 | — | — |
| 2017-04-27 | $40.65 | $40.65 | 200,800 | — | — |
| 2017-04-26 | $40.75 | $40.75 | 203,200 | — | — |
| 2017-04-25 | $39.93 | $39.93 | 152,000 | — | — |
| 2017-04-24 | $39.21 | $39.21 | 274,900 | — | — |
| 2017-04-21 | $38.79 | $38.79 | 207,800 | — | — |
| 2017-04-20 | $39.16 | $39.16 | 349,400 | — | — |
| 2017-04-19 | $38.60 | $38.60 | 261,900 | — | — |
| 2017-04-18 | $37.52 | $37.52 | 298,100 | — | — |
| 2017-04-17 | $37.65 | $37.65 | 112,800 | — | — |
| 2017-04-13 | $37.84 | $37.84 | 403,600 | — | — |
| 2017-04-12 | $37.35 | $37.35 | 342,900 | — | — |
| 2017-04-11 | $37.73 | $37.73 | 351,500 | — | — |
| 2017-04-10 | $36.89 | $36.89 | 191,800 | — | — |
| 2017-04-07 | $36.31 | $36.31 | 219,800 | — | — |
| 2017-04-06 | $35.48 | $35.48 | 145,400 | — | — |
| 2017-04-05 | $35.46 | $35.46 | 185,200 | — | — |
| 2017-04-04 | $35.88 | $35.88 | 132,000 | — | — |
| 2017-04-03 | $35.70 | $35.70 | 356,600 | — | — |
| 2017-03-31 | $36.82 | $36.82 | 167,400 | — | — |
| 2017-03-30 | $36.34 | $36.34 | 158,900 | — | — |
| 2017-03-29 | $37.06 | $37.06 | 309,400 | — | — |
| 2017-03-28 | $35.98 | $35.98 | 248,800 | — | — |
| 2017-03-27 | $35.35 | $35.35 | 276,100 | — | — |
| 2017-03-24 | $33.76 | $33.76 | 129,600 | — | — |
| 2017-03-23 | $33.35 | $33.35 | 221,300 | — | — |
| 2017-03-22 | $32.76 | $32.76 | 225,300 | — | — |
| 2017-03-21 | $31.86 | $31.86 | 298,600 | — | — |
| 2017-03-20 | $33.73 | $33.73 | 184,000 | — | — |
| 2017-03-17 | $32.79 | $32.79 | 495,100 | — | — |
| 2017-03-16 | $31.65 | $31.65 | 167,500 | — | — |
| 2017-03-15 | $31.49 | $31.49 | 151,200 | — | — |
| 2017-03-14 | $30.19 | $30.19 | 119,200 | — | — |
| 2017-03-13 | $31.06 | $31.06 | 156,000 | — | — |
| 2017-03-10 | $31.28 | $31.28 | 245,200 | — | — |
| 2017-03-09 | $30.85 | $30.85 | 198,600 | — | — |
| 2017-03-08 | $30.77 | $30.77 | 147,700 | — | — |
| 2017-03-07 | $30.46 | $30.46 | 161,100 | — | — |
| 2017-03-06 | $31.33 | $31.33 | 248,000 | — | — |
| 2017-03-03 | $32.12 | $32.12 | 257,900 | — | — |
| 2017-03-02 | $31.45 | $31.45 | 322,200 | — | — |
| 2017-03-01 | $32.18 | $32.18 | 334,500 | — | — |
| 2017-02-28 | $30.62 | $30.62 | 512,600 | — | — |
| 2017-02-27 | $31.99 | $31.99 | 280,700 | — | — |
| 2017-02-24 | $30.33 | $30.33 | 178,900 | — | — |
| 2017-02-23 | $30.23 | $30.23 | 221,000 | — | — |
| 2017-02-22 | $30.81 | $30.81 | 221,100 | — | — |
| 2017-02-21 | $31.55 | $31.55 | 421,200 | — | — |
| 2017-02-17 | $33.78 | $33.78 | 272,700 | — | — |
| 2017-02-16 | $32.40 | $32.40 | 167,500 | — | — |
| 2017-02-15 | $32.97 | $32.97 | 211,500 | — | — |
| 2017-02-14 | $32.26 | $32.26 | 133,300 | — | — |
| 2017-02-13 | $32.29 | $32.29 | 175,900 | — | — |
| 2017-02-10 | $32.02 | $32.02 | 95,400 | — | — |
| 2017-02-09 | $31.86 | $31.86 | 166,900 | — | — |
| 2017-02-08 | $30.60 | $30.60 | 124,800 | — | — |
| 2017-02-07 | $30.63 | $30.63 | 158,100 | — | — |
| 2017-02-06 | $31.24 | $31.24 | 145,500 | — | — |
| 2017-02-03 | $31.33 | $31.33 | 177,300 | — | — |
| 2017-02-02 | $30.30 | $30.30 | 151,100 | — | — |
| 2017-02-01 | $29.91 | $29.91 | 284,500 | — | — |
| 2017-01-31 | $29.96 | $29.96 | 457,700 | — | — |
| 2017-01-30 | $28.28 | $28.28 | 183,400 | — | — |
| 2017-01-27 | $29.06 | $29.06 | 149,100 | — | — |
| 2017-01-26 | $28.90 | $28.90 | 137,400 | — | — |
| 2017-01-25 | $29.44 | $29.44 | 202,700 | — | — |
| 2017-01-24 | $29.01 | $29.01 | 398,900 | — | — |
| 2017-01-23 | $30.01 | $30.01 | 175,600 | — | — |
| 2017-01-20 | $31.01 | $31.01 | 231,900 | — | — |
| 2017-01-19 | $31.19 | $31.19 | 121,300 | — | — |
| 2017-01-18 | $31.98 | $31.98 | 305,100 | — | — |
| 2017-01-17 | $31.65 | $31.65 | 226,300 | — | — |
| 2017-01-13 | $32.98 | $32.98 | 296,900 | — | — |
| 2017-01-12 | $33.04 | $33.04 | 231,500 | — | — |
| 2017-01-11 | $33.03 | $33.03 | 309,600 | — | — |
| 2017-01-10 | $34.38 | $34.38 | 201,200 | — | — |
| 2017-01-09 | $33.43 | $33.43 | 471,300 | — | — |
| 2017-01-06 | $32.95 | $32.95 | 229,400 | — | — |
| 2017-01-05 | $32.83 | $32.83 | 581,300 | — | — |
| 2017-01-04 | $33.36 | $33.36 | 306,200 | — | — |
| 2017-01-03 | $32.50 | $32.50 | 236,200 | — | — |