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
- 2016-07-28 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 | $28.98 | $28.98 | 282,900 | — | — |
| 2017-12-28 | $30.09 | $30.09 | 175,000 | — | — |
| 2017-12-27 | $29.72 | $29.72 | 91,000 | — | — |
| 2017-12-26 | $29.69 | $29.69 | 116,000 | — | — |
| 2017-12-22 | $29.79 | $29.79 | 200,600 | — | — |
| 2017-12-21 | $29.07 | $29.07 | 111,300 | — | — |
| 2017-12-20 | $29.47 | $29.47 | 123,900 | — | — |
| 2017-12-19 | $29.71 | $29.71 | 151,700 | — | — |
| 2017-12-18 | $30.26 | $30.26 | 208,900 | — | — |
| 2017-12-15 | $30.27 | $30.27 | 909,600 | — | — |
| 2017-12-14 | $28.90 | $28.90 | 198,800 | — | — |
| 2017-12-13 | $29.39 | $29.39 | 330,200 | — | — |
| 2017-12-12 | $28.34 | $28.34 | 201,600 | — | — |
| 2017-12-11 | $27.74 | $27.74 | 215,500 | — | — |
| 2017-12-08 | $27.53 | $27.53 | 208,000 | — | — |
| 2017-12-07 | $27.00 | $27.00 | 205,600 | — | — |
| 2017-12-06 | $26.66 | $26.66 | 178,500 | — | — |
| 2017-12-05 | $27.19 | $27.19 | 176,200 | — | — |
| 2017-12-04 | $28.01 | $28.01 | 253,200 | — | — |
| 2017-12-01 | $29.12 | $29.12 | 304,800 | — | — |
| 2017-11-30 | $29.83 | $29.83 | 490,400 | — | — |
| 2017-11-29 | $28.23 | $28.23 | 392,000 | — | — |
| 2017-11-28 | $27.34 | $27.34 | 333,000 | — | — |
| 2017-11-27 | $26.97 | $26.97 | 349,300 | — | — |
| 2017-11-24 | $27.83 | $27.83 | 212,000 | — | — |
| 2017-11-22 | $27.91 | $27.91 | 438,500 | — | — |
| 2017-11-21 | $26.92 | $26.92 | 2,517,100 | — | — |
| 2017-11-20 | $28.22 | $28.22 | 1,653,500 | — | — |
| 2017-11-17 | $25.98 | $25.98 | 227,000 | — | — |
| 2017-11-16 | $26.21 | $26.21 | 363,900 | — | — |
| 2017-11-15 | $26.50 | $26.50 | 278,000 | — | — |
| 2017-11-14 | $26.85 | $26.85 | 289,000 | — | — |
| 2017-11-13 | $25.76 | $25.76 | 129,100 | — | — |
| 2017-11-10 | $25.23 | $25.23 | 255,400 | — | — |
| 2017-11-09 | $25.43 | $25.43 | 506,400 | — | — |
| 2017-11-08 | $24.45 | $24.45 | 1,236,700 | — | — |
| 2017-11-07 | $26.70 | $26.70 | 679,900 | — | — |
| 2017-11-06 | $27.30 | $27.30 | 343,900 | — | — |
| 2017-11-03 | $27.32 | $27.32 | 243,700 | — | — |
| 2017-11-02 | $27.01 | $27.01 | 331,300 | — | — |
| 2017-11-01 | $27.03 | $27.03 | 345,100 | — | — |
| 2017-10-31 | $28.69 | $28.69 | 311,800 | — | — |
| 2017-10-30 | $28.78 | $28.78 | 210,200 | — | — |
| 2017-10-27 | $30.40 | $30.40 | 78,800 | — | — |
| 2017-10-26 | $30.33 | $30.33 | 184,400 | — | — |
| 2017-10-25 | $30.61 | $30.61 | 241,300 | — | — |
| 2017-10-24 | $30.75 | $30.75 | 154,800 | — | — |
| 2017-10-23 | $31.49 | $31.49 | 100,800 | — | — |
| 2017-10-20 | $31.99 | $31.99 | 126,300 | — | — |
| 2017-10-19 | $31.92 | $31.92 | 119,400 | — | — |
| 2017-10-18 | $31.03 | $31.03 | 210,600 | — | — |
| 2017-10-17 | $30.19 | $30.19 | 209,100 | — | — |
| 2017-10-16 | $30.87 | $30.87 | 238,500 | — | — |
| 2017-10-13 | $31.92 | $31.92 | 252,900 | — | — |
| 2017-10-12 | $31.81 | $31.81 | 267,100 | — | — |
| 2017-10-11 | $30.99 | $30.99 | 131,200 | — | — |
| 2017-10-10 | $31.14 | $31.14 | 135,900 | — | — |
| 2017-10-09 | $31.36 | $31.36 | 231,700 | — | — |
| 2017-10-06 | $32.96 | $32.96 | 119,600 | — | — |
| 2017-10-05 | $32.84 | $32.84 | 320,700 | — | — |
| 2017-10-04 | $32.75 | $32.75 | 210,900 | — | — |
| 2017-10-03 | $31.90 | $31.90 | 256,100 | — | — |
| 2017-10-02 | $31.34 | $31.34 | 318,700 | — | — |
| 2017-09-29 | $30.95 | $30.95 | 342,100 | — | — |
| 2017-09-28 | $30.98 | $30.98 | 332,700 | — | — |
| 2017-09-27 | $31.19 | $31.19 | 290,700 | — | — |
| 2017-09-26 | $28.95 | $28.95 | 352,100 | — | — |
| 2017-09-25 | $29.84 | $29.84 | 1,276,200 | — | — |
| 2017-09-22 | $30.86 | $30.86 | 705,700 | — | — |
| 2017-09-21 | $33.98 | $33.98 | 236,300 | — | — |
| 2017-09-20 | $33.57 | $33.57 | 222,200 | — | — |
| 2017-09-19 | $33.00 | $33.00 | 258,000 | — | — |
| 2017-09-18 | $34.30 | $34.30 | 391,200 | — | — |
| 2017-09-15 | $35.63 | $35.63 | 353,900 | — | — |
| 2017-09-14 | $36.79 | $36.79 | 329,000 | — | — |
| 2017-09-13 | $34.67 | $34.67 | 1,561,600 | — | — |
| 2017-09-12 | $35.51 | $35.51 | 163,300 | — | — |
| 2017-09-11 | $35.19 | $35.19 | 160,200 | — | — |
| 2017-09-08 | $34.44 | $34.44 | 177,100 | — | — |
| 2017-09-07 | $35.53 | $35.53 | 199,100 | — | — |
| 2017-09-06 | $33.87 | $33.87 | 89,700 | — | — |
| 2017-09-05 | $33.76 | $33.76 | 160,900 | — | — |
| 2017-09-01 | $33.02 | $33.02 | 140,700 | — | — |
| 2017-08-31 | $32.88 | $32.88 | 54,900 | — | — |
| 2017-08-30 | $32.24 | $32.24 | 78,100 | — | — |
| 2017-08-29 | $32.38 | $32.38 | 90,600 | — | — |
| 2017-08-28 | $32.76 | $32.76 | 126,700 | — | — |
| 2017-08-25 | $32.07 | $32.07 | 146,500 | — | — |
| 2017-08-24 | $32.38 | $32.38 | 178,200 | — | — |
| 2017-08-23 | $33.90 | $33.90 | 109,900 | — | — |
| 2017-08-22 | $33.12 | $33.12 | 106,500 | — | — |
| 2017-08-21 | $33.28 | $33.28 | 141,300 | — | — |
| 2017-08-18 | $33.84 | $33.84 | 360,200 | — | — |
| 2017-08-17 | $33.76 | $33.76 | 131,200 | — | — |
| 2017-08-16 | $33.27 | $33.27 | 211,300 | — | — |
| 2017-08-15 | $33.94 | $33.94 | 160,200 | — | — |
| 2017-08-14 | $32.96 | $32.96 | 227,100 | — | — |
| 2017-08-11 | $30.57 | $30.57 | 158,600 | — | — |
| 2017-08-10 | $31.30 | $31.30 | 154,800 | — | — |
| 2017-08-09 | $32.97 | $32.97 | 288,400 | — | — |
| 2017-08-08 | $33.33 | $33.33 | 768,000 | — | — |
| 2017-08-07 | $29.68 | $29.68 | 107,800 | — | — |
| 2017-08-04 | $28.39 | $28.39 | 81,000 | — | — |
| 2017-08-03 | $29.15 | $29.15 | 94,400 | — | — |
| 2017-08-02 | $28.49 | $28.49 | 88,200 | — | — |
| 2017-08-01 | $29.21 | $29.21 | 83,200 | — | — |
| 2017-07-31 | $29.55 | $29.55 | 81,400 | — | — |
| 2017-07-28 | $30.03 | $30.03 | 114,400 | — | — |
| 2017-07-27 | $30.28 | $30.28 | 98,500 | — | — |
| 2017-07-26 | $30.29 | $30.29 | 86,200 | — | — |
| 2017-07-25 | $30.39 | $30.39 | 223,300 | — | — |
| 2017-07-24 | $29.77 | $29.77 | 122,500 | — | — |
| 2017-07-21 | $30.00 | $30.00 | 93,700 | — | — |
| 2017-07-20 | $30.03 | $30.03 | 99,600 | — | — |
| 2017-07-19 | $30.52 | $30.52 | 94,500 | — | — |
| 2017-07-18 | $30.52 | $30.52 | 90,100 | — | — |
| 2017-07-17 | $29.82 | $29.82 | 198,300 | — | — |
| 2017-07-14 | $30.95 | $30.95 | 151,300 | — | — |
| 2017-07-13 | $30.05 | $30.05 | 156,400 | — | — |
| 2017-07-12 | $30.01 | $30.01 | 202,600 | — | — |
| 2017-07-11 | $29.63 | $29.63 | 179,200 | — | — |
| 2017-07-10 | $28.82 | $28.82 | 187,300 | — | — |
| 2017-07-07 | $29.30 | $29.30 | 192,800 | — | — |
| 2017-07-06 | $27.64 | $27.64 | 160,700 | — | — |
| 2017-07-05 | $27.52 | $27.52 | 176,600 | — | — |
| 2017-07-03 | $27.69 | $27.69 | 109,500 | — | — |
| 2017-06-30 | $28.58 | $28.58 | 140,100 | — | — |
| 2017-06-29 | $28.94 | $28.94 | 151,700 | — | — |
| 2017-06-28 | $29.32 | $29.32 | 407,700 | — | — |
| 2017-06-27 | $28.20 | $28.20 | 229,900 | — | — |
| 2017-06-26 | $28.03 | $28.03 | 180,200 | — | — |
| 2017-06-23 | $27.12 | $27.12 | 708,000 | — | — |
| 2017-06-22 | $26.72 | $26.72 | 111,600 | — | — |
| 2017-06-21 | $26.62 | $26.62 | 190,300 | — | — |
| 2017-06-20 | $26.99 | $26.99 | 214,200 | — | — |
| 2017-06-19 | $26.63 | $26.63 | 207,100 | — | — |
| 2017-06-16 | $26.32 | $26.32 | 327,300 | — | — |
| 2017-06-15 | $24.96 | $24.96 | 473,300 | — | — |
| 2017-06-14 | $24.41 | $24.41 | 97,800 | — | — |
| 2017-06-13 | $25.02 | $25.02 | 498,100 | — | — |
| 2017-06-12 | $25.69 | $25.69 | 172,500 | — | — |
| 2017-06-09 | $25.47 | $25.47 | 187,600 | — | — |
| 2017-06-08 | $25.16 | $25.16 | 222,100 | — | — |
| 2017-06-07 | $24.94 | $24.94 | 184,000 | — | — |
| 2017-06-06 | $25.22 | $25.22 | 132,100 | — | — |
| 2017-06-05 | $26.51 | $26.51 | 129,600 | — | — |
| 2017-06-02 | $26.50 | $26.50 | 135,400 | — | — |
| 2017-06-01 | $25.78 | $25.78 | 587,600 | — | — |
| 2017-05-31 | $24.33 | $24.33 | 373,900 | — | — |
| 2017-05-30 | $23.31 | $23.31 | 107,900 | — | — |
| 2017-05-26 | $23.23 | $23.23 | 79,900 | — | — |
| 2017-05-25 | $23.00 | $23.00 | 101,700 | — | — |
| 2017-05-24 | $23.72 | $23.72 | 92,000 | — | — |
| 2017-05-23 | $23.80 | $23.80 | 78,500 | — | — |
| 2017-05-22 | $23.88 | $23.88 | 129,100 | — | — |
| 2017-05-19 | $24.65 | $24.65 | 283,600 | — | — |
| 2017-05-18 | $24.15 | $24.15 | 148,400 | — | — |
| 2017-05-17 | $22.89 | $22.89 | 164,600 | — | — |
| 2017-05-16 | $23.14 | $23.14 | 203,400 | — | — |
| 2017-05-15 | $23.17 | $23.17 | 138,200 | — | — |
| 2017-05-12 | $23.23 | $23.23 | 227,200 | — | — |
| 2017-05-11 | $21.88 | $21.88 | 499,200 | — | — |
| 2017-05-10 | $21.85 | $21.85 | 186,800 | — | — |
| 2017-05-09 | $21.68 | $21.68 | 533,200 | — | — |
| 2017-05-08 | $19.36 | $19.36 | 256,700 | — | — |
| 2017-05-05 | $19.03 | $19.03 | 106,800 | — | — |
| 2017-05-04 | $19.15 | $19.15 | 35,700 | — | — |
| 2017-05-03 | $18.49 | $18.49 | 40,100 | — | — |
| 2017-05-02 | $18.90 | $18.90 | 58,900 | — | — |
| 2017-05-01 | $19.11 | $19.11 | 37,600 | — | — |
| 2017-04-28 | $18.85 | $18.85 | 63,000 | — | — |
| 2017-04-27 | $19.09 | $19.09 | 35,600 | — | — |
| 2017-04-26 | $19.04 | $19.04 | 43,800 | — | — |
| 2017-04-25 | $19.02 | $19.02 | 103,600 | — | — |
| 2017-04-24 | $19.07 | $19.07 | 54,300 | — | — |
| 2017-04-21 | $18.45 | $18.45 | 23,400 | — | — |
| 2017-04-20 | $18.19 | $18.19 | 66,800 | — | — |
| 2017-04-19 | $17.93 | $17.93 | 38,400 | — | — |
| 2017-04-18 | $17.11 | $17.11 | 92,600 | — | — |
| 2017-04-17 | $17.61 | $17.61 | 65,100 | — | — |
| 2017-04-13 | $17.35 | $17.35 | 55,900 | — | — |
| 2017-04-12 | $17.11 | $17.11 | 139,200 | — | — |
| 2017-04-11 | $17.95 | $17.95 | 96,000 | — | — |
| 2017-04-10 | $19.00 | $19.00 | 146,600 | — | — |
| 2017-04-07 | $19.86 | $19.86 | 116,100 | — | — |
| 2017-04-06 | $18.75 | $18.75 | 87,100 | — | — |
| 2017-04-05 | $18.24 | $18.24 | 62,500 | — | — |
| 2017-04-04 | $18.15 | $18.15 | 28,900 | — | — |
| 2017-04-03 | $18.73 | $18.73 | 47,300 | — | — |
| 2017-03-31 | $18.95 | $18.95 | 59,900 | — | — |
| 2017-03-30 | $18.48 | $18.48 | 39,500 | — | — |
| 2017-03-29 | $18.23 | $18.23 | 77,400 | — | — |
| 2017-03-28 | $18.00 | $18.00 | 88,100 | — | — |
| 2017-03-27 | $18.18 | $18.18 | 50,000 | — | — |
| 2017-03-24 | $18.14 | $18.14 | 116,200 | — | — |
| 2017-03-23 | $18.00 | $18.00 | 72,400 | — | — |
| 2017-03-22 | $17.86 | $17.86 | 124,900 | — | — |
| 2017-03-21 | $18.86 | $18.86 | 60,000 | — | — |
| 2017-03-20 | $18.80 | $18.80 | 64,500 | — | — |
| 2017-03-17 | $17.94 | $17.94 | 247,800 | — | — |
| 2017-03-16 | $17.97 | $17.97 | 257,100 | — | — |
| 2017-03-15 | $18.20 | $18.20 | 205,000 | — | — |
| 2017-03-14 | $18.56 | $18.56 | 104,600 | — | — |
| 2017-03-13 | $19.99 | $19.99 | 141,300 | — | — |
| 2017-03-10 | $20.66 | $20.66 | 80,800 | — | — |
| 2017-03-09 | $20.69 | $20.69 | 51,200 | — | — |
| 2017-03-08 | $19.86 | $19.86 | 143,300 | — | — |
| 2017-03-07 | $19.56 | $19.56 | 41,500 | — | — |
| 2017-03-06 | $19.00 | $19.00 | 52,000 | — | — |
| 2017-03-03 | $18.95 | $18.95 | 88,100 | — | — |
| 2017-03-02 | $18.48 | $18.48 | 122,400 | — | — |
| 2017-03-01 | $20.33 | $20.33 | 322,900 | — | — |
| 2017-02-28 | $20.23 | $20.23 | 477,800 | — | — |
| 2017-02-27 | $17.26 | $17.26 | 76,500 | — | — |
| 2017-02-24 | $17.19 | $17.19 | 22,800 | — | — |
| 2017-02-23 | $17.09 | $17.09 | 42,900 | — | — |
| 2017-02-22 | $16.43 | $16.43 | 61,000 | — | — |
| 2017-02-21 | $16.50 | $16.50 | 64,700 | — | — |
| 2017-02-17 | $16.00 | $16.00 | 45,100 | — | — |
| 2017-02-16 | $15.86 | $15.86 | 136,000 | — | — |
| 2017-02-15 | $15.76 | $15.76 | 53,400 | — | — |
| 2017-02-14 | $15.48 | $15.48 | 57,000 | — | — |
| 2017-02-13 | $15.13 | $15.13 | 35,600 | — | — |
| 2017-02-10 | $15.32 | $15.32 | 46,400 | — | — |
| 2017-02-09 | $15.90 | $15.90 | 29,800 | — | — |
| 2017-02-08 | $15.83 | $15.83 | 48,400 | — | — |
| 2017-02-07 | $16.00 | $16.00 | 93,400 | — | — |
| 2017-02-06 | $16.07 | $16.07 | 102,500 | — | — |
| 2017-02-03 | $16.08 | $16.08 | 83,900 | — | — |
| 2017-02-02 | $15.86 | $15.86 | 40,400 | — | — |
| 2017-02-01 | $15.61 | $15.61 | 62,900 | — | — |
| 2017-01-31 | $15.41 | $15.41 | 88,400 | — | — |
| 2017-01-30 | $14.92 | $14.92 | 55,400 | — | — |
| 2017-01-27 | $14.82 | $14.82 | 210,000 | — | — |
| 2017-01-26 | $15.88 | $15.88 | 57,300 | — | — |
| 2017-01-25 | $15.89 | $15.89 | 94,400 | — | — |
| 2017-01-24 | $16.10 | $16.10 | 158,600 | — | — |
| 2017-01-23 | $16.48 | $16.48 | 26,300 | — | — |
| 2017-01-20 | $16.34 | $16.34 | 51,900 | — | — |
| 2017-01-19 | $15.47 | $15.47 | 92,500 | — | — |
| 2017-01-18 | $15.35 | $15.35 | 38,800 | — | — |
| 2017-01-17 | $15.17 | $15.17 | 73,600 | — | — |
| 2017-01-13 | $15.17 | $15.17 | 26,100 | — | — |
| 2017-01-12 | $15.00 | $15.00 | 37,900 | — | — |
| 2017-01-11 | $15.44 | $15.44 | 32,300 | — | — |
| 2017-01-10 | $15.50 | $15.50 | 35,300 | — | — |
| 2017-01-09 | $15.46 | $15.46 | 28,900 | — | — |
| 2017-01-06 | $15.40 | $15.40 | 71,700 | — | — |
| 2017-01-05 | $15.89 | $15.89 | 70,900 | — | — |
| 2017-01-04 | $16.00 | $16.00 | 46,100 | — | — |
| 2017-01-03 | $15.70 | $15.70 | 26,000 | — | — |