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
- 1999-10-19 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 | $30.58 | $66.33 | 502,900 | — | — |
| 2017-12-28 | $30.34 | $65.81 | 421,500 | — | — |
| 2017-12-27 | $30.29 | $65.70 | 508,600 | — | — |
| 2017-12-26 | $29.59 | $64.18 | 831,000 | — | — |
| 2017-12-22 | $29.55 | $64.09 | 2,476,600 | — | — |
| 2017-12-21 | $31.87 | $69.13 | 693,300 | — | — |
| 2017-12-20 | $32.07 | $69.56 | 688,100 | — | — |
| 2017-12-19 | $32.72 | $70.97 | 1,041,600 | — | — |
| 2017-12-18 | $32.92 | $71.40 | 645,500 | — | — |
| 2017-12-15 | $32.41 | $70.30 | 1,260,200 | — | — |
| 2017-12-14 | $32.01 | $69.43 | 1,225,100 | — | — |
| 2017-12-13 | $31.88 | $68.89 | 1,786,000 | — | — |
| 2017-12-12 | $30.54 | $65.99 | 407,100 | — | — |
| 2017-12-11 | $30.70 | $66.34 | 695,300 | — | — |
| 2017-12-08 | $30.33 | $65.54 | 527,000 | — | — |
| 2017-12-07 | $30.15 | $65.15 | 621,300 | — | — |
| 2017-12-06 | $29.53 | $63.81 | 806,500 | — | — |
| 2017-12-05 | $28.77 | $62.17 | 672,900 | — | — |
| 2017-12-04 | $29.10 | $62.88 | 602,200 | — | — |
| 2017-12-01 | $28.76 | $62.15 | 455,400 | — | — |
| 2017-11-30 | $28.49 | $61.56 | 585,300 | — | — |
| 2017-11-29 | $28.02 | $60.55 | 325,200 | — | — |
| 2017-11-28 | $28.01 | $60.53 | 721,200 | — | — |
| 2017-11-27 | $27.54 | $59.51 | 948,000 | — | — |
| 2017-11-24 | $28.12 | $60.76 | 412,400 | — | — |
| 2017-11-22 | $27.56 | $59.55 | 317,700 | — | — |
| 2017-11-21 | $27.74 | $59.94 | 487,600 | — | — |
| 2017-11-20 | $27.59 | $59.62 | 537,500 | — | — |
| 2017-11-17 | $27.54 | $59.51 | 337,200 | — | — |
| 2017-11-16 | $27.39 | $59.19 | 572,800 | — | — |
| 2017-11-15 | $27.38 | $59.16 | 493,100 | — | — |
| 2017-11-14 | $27.46 | $59.34 | 848,700 | — | — |
| 2017-11-13 | $27.64 | $59.73 | 623,500 | — | — |
| 2017-11-10 | $27.30 | $58.99 | 509,800 | — | — |
| 2017-11-09 | $27.10 | $58.56 | 627,900 | — | — |
| 2017-11-08 | $27.26 | $58.90 | 629,700 | — | — |
| 2017-11-07 | $27.11 | $58.58 | 876,200 | — | — |
| 2017-11-06 | $26.74 | $57.78 | 625,500 | — | — |
| 2017-11-03 | $26.38 | $57.00 | 768,100 | — | — |
| 2017-11-02 | $26.26 | $56.74 | 812,700 | — | — |
| 2017-11-01 | $26.50 | $57.26 | 956,400 | — | — |
| 2017-10-31 | $26.53 | $57.33 | 1,069,500 | — | — |
| 2017-10-30 | $25.31 | $54.69 | 1,017,400 | — | — |
| 2017-10-27 | $26.09 | $56.38 | 1,941,200 | — | — |
| 2017-10-26 | $24.40 | $52.72 | 2,272,800 | — | — |
| 2017-10-25 | $21.55 | $46.57 | 1,104,100 | — | — |
| 2017-10-24 | $22.06 | $47.67 | 473,900 | — | — |
| 2017-10-23 | $22.48 | $48.58 | 467,600 | — | — |
| 2017-10-20 | $22.62 | $48.88 | 206,700 | — | — |
| 2017-10-19 | $22.62 | $48.88 | 189,200 | — | — |
| 2017-10-18 | $22.54 | $48.71 | 286,500 | — | — |
| 2017-10-17 | $22.54 | $48.71 | 326,200 | — | — |
| 2017-10-16 | $22.59 | $48.81 | 190,700 | — | — |
| 2017-10-13 | $22.54 | $48.71 | 508,000 | — | — |
| 2017-10-12 | $22.30 | $48.19 | 1,501,100 | — | — |
| 2017-10-11 | $23.09 | $49.89 | 352,100 | — | — |
| 2017-10-10 | $23.29 | $50.33 | 324,900 | — | — |
| 2017-10-09 | $23.46 | $50.69 | 341,100 | — | — |
| 2017-10-06 | $23.51 | $50.80 | 311,400 | — | — |
| 2017-10-05 | $23.42 | $50.61 | 427,600 | — | — |
| 2017-10-04 | $23.64 | $51.08 | 366,500 | — | — |
| 2017-10-03 | $23.63 | $51.06 | 522,500 | — | — |
| 2017-10-02 | $23.72 | $51.26 | 739,300 | — | — |
| 2017-09-29 | $23.55 | $50.89 | 546,700 | — | — |
| 2017-09-28 | $23.06 | $49.83 | 327,500 | — | — |
| 2017-09-27 | $23.06 | $49.83 | 456,200 | — | — |
| 2017-09-26 | $22.65 | $48.94 | 357,000 | — | — |
| 2017-09-25 | $22.54 | $48.71 | 255,000 | — | — |
| 2017-09-22 | $22.60 | $48.84 | 192,300 | — | — |
| 2017-09-21 | $22.50 | $48.62 | 193,500 | — | — |
| 2017-09-20 | $22.52 | $48.66 | 276,400 | — | — |
| 2017-09-19 | $22.52 | $48.66 | 336,000 | — | — |
| 2017-09-18 | $22.83 | $49.33 | 727,000 | — | — |
| 2017-09-15 | $22.44 | $48.49 | 752,800 | — | — |
| 2017-09-14 | $22.06 | $47.67 | 271,100 | — | — |
| 2017-09-13 | $22.06 | $47.41 | 761,800 | — | — |
| 2017-09-12 | $21.88 | $47.02 | 285,600 | — | — |
| 2017-09-11 | $21.56 | $46.33 | 288,300 | — | — |
| 2017-09-08 | $21.61 | $46.44 | 293,700 | — | — |
| 2017-09-07 | $22.03 | $47.34 | 333,800 | — | — |
| 2017-09-06 | $22.10 | $47.50 | 452,000 | — | — |
| 2017-09-05 | $21.94 | $47.15 | 564,500 | — | — |
| 2017-09-01 | $22.15 | $47.60 | 576,600 | — | — |
| 2017-08-31 | $21.80 | $46.85 | 349,200 | — | — |
| 2017-08-30 | $21.60 | $46.42 | 303,300 | — | — |
| 2017-08-29 | $21.27 | $45.71 | 387,900 | — | — |
| 2017-08-28 | $21.49 | $46.18 | 531,800 | — | — |
| 2017-08-25 | $20.89 | $44.89 | 384,400 | — | — |
| 2017-08-24 | $20.96 | $45.05 | 317,300 | — | — |
| 2017-08-23 | $20.75 | $44.59 | 159,600 | — | — |
| 2017-08-22 | $20.98 | $45.09 | 341,100 | — | — |
| 2017-08-21 | $20.79 | $44.68 | 267,200 | — | — |
| 2017-08-18 | $20.90 | $44.92 | 248,400 | — | — |
| 2017-08-17 | $21.10 | $45.35 | 349,000 | — | — |
| 2017-08-16 | $21.55 | $46.31 | 445,800 | — | — |
| 2017-08-15 | $21.13 | $45.41 | 472,900 | — | — |
| 2017-08-14 | $21.04 | $45.22 | 671,200 | — | — |
| 2017-08-11 | $21.06 | $45.26 | 505,600 | — | — |
| 2017-08-10 | $21.29 | $45.75 | 754,300 | — | — |
| 2017-08-09 | $20.84 | $44.79 | 338,800 | — | — |
| 2017-08-08 | $20.90 | $44.92 | 439,300 | — | — |
| 2017-08-07 | $21.01 | $45.15 | 314,000 | — | — |
| 2017-08-04 | $20.99 | $45.11 | 402,700 | — | — |
| 2017-08-03 | $21.23 | $45.63 | 523,100 | — | — |
| 2017-08-02 | $21.05 | $45.24 | 838,000 | — | — |
| 2017-08-01 | $21.29 | $45.75 | 725,600 | — | — |
| 2017-07-31 | $21.16 | $45.48 | 918,200 | — | — |
| 2017-07-28 | $21.38 | $45.95 | 3,898,300 | — | — |
| 2017-07-27 | $21.89 | $47.04 | 1,286,200 | — | — |
| 2017-07-26 | $21.68 | $46.59 | 534,700 | — | — |
| 2017-07-25 | $21.74 | $46.72 | 644,500 | — | — |
| 2017-07-24 | $21.77 | $46.79 | 1,166,800 | — | — |
| 2017-07-21 | $21.21 | $45.58 | 537,900 | — | — |
| 2017-07-20 | $21.29 | $45.75 | 344,100 | — | — |
| 2017-07-19 | $21.29 | $45.75 | 779,800 | — | — |
| 2017-07-18 | $20.81 | $44.72 | 293,100 | — | — |
| 2017-07-17 | $20.68 | $44.44 | 306,900 | — | — |
| 2017-07-14 | $20.89 | $44.89 | 319,700 | — | — |
| 2017-07-13 | $20.68 | $44.44 | 325,600 | — | — |
| 2017-07-12 | $20.60 | $44.27 | 315,100 | — | — |
| 2017-07-11 | $20.53 | $44.12 | 334,600 | — | — |
| 2017-07-10 | $20.59 | $44.25 | 303,600 | — | — |
| 2017-07-07 | $20.56 | $44.19 | 352,700 | — | — |
| 2017-07-06 | $20.51 | $44.08 | 580,300 | — | — |
| 2017-07-05 | $20.49 | $44.04 | 250,700 | — | — |
| 2017-07-03 | $20.33 | $43.69 | 184,600 | — | — |
| 2017-06-30 | $20.37 | $43.78 | 505,900 | — | — |
| 2017-06-29 | $20.54 | $44.14 | 213,200 | — | — |
| 2017-06-28 | $20.69 | $44.46 | 214,700 | — | — |
| 2017-06-27 | $20.38 | $43.80 | 283,600 | — | — |
| 2017-06-26 | $20.64 | $44.36 | 203,800 | — | — |
| 2017-06-23 | $20.41 | $43.86 | 367,600 | — | — |
| 2017-06-22 | $20.21 | $43.43 | 228,300 | — | — |
| 2017-06-21 | $20.38 | $43.80 | 295,300 | — | — |
| 2017-06-20 | $20.15 | $43.30 | 300,000 | — | — |
| 2017-06-19 | $20.70 | $44.49 | 290,800 | — | — |
| 2017-06-16 | $20.91 | $44.94 | 510,300 | — | — |
| 2017-06-15 | $20.85 | $44.81 | 176,200 | — | — |
| 2017-06-14 | $20.71 | $44.51 | 212,400 | — | — |
| 2017-06-13 | $20.92 | $44.96 | 662,000 | — | — |
| 2017-06-12 | $20.77 | $44.38 | 310,200 | — | — |
| 2017-06-09 | $20.40 | $43.59 | 345,500 | — | — |
| 2017-06-08 | $20.56 | $43.93 | 218,200 | — | — |
| 2017-06-07 | $20.43 | $43.65 | 174,500 | — | — |
| 2017-06-06 | $20.45 | $43.70 | 167,100 | — | — |
| 2017-06-05 | $20.59 | $43.99 | 267,000 | — | — |
| 2017-06-02 | $20.70 | $44.23 | 318,600 | — | — |
| 2017-06-01 | $20.91 | $44.68 | 582,900 | — | — |
| 2017-05-31 | $20.41 | $43.61 | 359,600 | — | — |
| 2017-05-30 | $20.03 | $42.80 | 366,700 | — | — |
| 2017-05-26 | $19.91 | $42.54 | 187,700 | — | — |
| 2017-05-25 | $19.91 | $42.54 | 269,200 | — | — |
| 2017-05-24 | $19.75 | $42.20 | 165,900 | — | — |
| 2017-05-23 | $19.76 | $42.22 | 287,800 | — | — |
| 2017-05-22 | $19.80 | $42.31 | 287,000 | — | — |
| 2017-05-19 | $19.66 | $42.01 | 435,600 | — | — |
| 2017-05-18 | $19.52 | $41.71 | 566,100 | — | — |
| 2017-05-17 | $19.18 | $40.98 | 445,800 | — | — |
| 2017-05-16 | $19.50 | $41.67 | 564,500 | — | — |
| 2017-05-15 | $19.64 | $41.96 | 685,900 | — | — |
| 2017-05-12 | $19.94 | $42.61 | 258,000 | — | — |
| 2017-05-11 | $20.13 | $43.01 | 253,700 | — | — |
| 2017-05-10 | $20.25 | $43.27 | 289,700 | — | — |
| 2017-05-09 | $20.16 | $43.08 | 526,800 | — | — |
| 2017-05-08 | $20.03 | $42.80 | 495,900 | — | — |
| 2017-05-05 | $20.25 | $43.27 | 642,700 | — | — |
| 2017-05-04 | $19.79 | $42.29 | 1,172,900 | — | — |
| 2017-05-03 | $20.79 | $44.42 | 595,200 | — | — |
| 2017-05-02 | $21.28 | $45.47 | 215,900 | — | — |
| 2017-05-01 | $21.40 | $45.73 | 230,600 | — | — |
| 2017-04-28 | $21.43 | $45.79 | 442,000 | — | — |
| 2017-04-27 | $21.53 | $46.00 | 215,100 | — | — |
| 2017-04-26 | $21.55 | $46.05 | 558,600 | — | — |
| 2017-04-25 | $21.27 | $45.45 | 395,100 | — | — |
| 2017-04-24 | $21.20 | $45.30 | 423,300 | — | — |
| 2017-04-21 | $21.07 | $45.02 | 382,300 | — | — |
| 2017-04-20 | $21.27 | $45.45 | 595,600 | — | — |
| 2017-04-19 | $21.13 | $45.15 | 610,600 | — | — |
| 2017-04-18 | $20.87 | $44.59 | 1,346,600 | — | — |
| 2017-04-17 | $21.75 | $46.47 | 3,593,900 | — | — |
| 2017-04-13 | $21.38 | $45.68 | 201,900 | — | — |
| 2017-04-12 | $21.63 | $46.22 | 263,600 | — | — |
| 2017-04-11 | $21.83 | $46.64 | 453,700 | — | — |
| 2017-04-10 | $21.99 | $46.99 | 194,400 | — | — |
| 2017-04-07 | $22.11 | $47.24 | 282,500 | — | — |
| 2017-04-06 | $22.34 | $47.73 | 384,400 | — | — |
| 2017-04-05 | $22.02 | $47.05 | 865,900 | — | — |
| 2017-04-04 | $22.01 | $47.03 | 1,339,100 | — | — |
| 2017-04-03 | $21.85 | $46.69 | 2,073,000 | — | — |
| 2017-03-31 | $22.22 | $47.48 | 695,100 | — | — |
| 2017-03-30 | $22.47 | $48.01 | 413,200 | — | — |
| 2017-03-29 | $22.43 | $47.93 | 685,200 | — | — |
| 2017-03-28 | $22.50 | $48.08 | 1,266,000 | — | — |
| 2017-03-27 | $22.17 | $47.37 | 598,700 | — | — |
| 2017-03-24 | $21.95 | $46.90 | 582,400 | — | — |
| 2017-03-23 | $21.74 | $46.45 | 593,000 | — | — |
| 2017-03-22 | $21.08 | $45.04 | 689,300 | — | — |
| 2017-03-21 | $21.10 | $45.08 | 624,300 | — | — |
| 2017-03-20 | $21.24 | $45.38 | 481,500 | — | — |
| 2017-03-17 | $21.09 | $45.06 | 795,600 | — | — |
| 2017-03-16 | $20.80 | $44.44 | 436,700 | — | — |
| 2017-03-15 | $20.53 | $43.87 | 304,700 | — | — |
| 2017-03-14 | $20.26 | $43.29 | 272,100 | — | — |
| 2017-03-13 | $20.27 | $43.31 | 186,000 | — | — |
| 2017-03-10 | $20.26 | $43.03 | 291,700 | — | — |
| 2017-03-09 | $20.30 | $43.12 | 264,100 | — | — |
| 2017-03-08 | $20.51 | $43.56 | 528,600 | — | — |
| 2017-03-07 | $20.56 | $43.67 | 358,200 | — | — |
| 2017-03-06 | $20.91 | $44.41 | 418,500 | — | — |
| 2017-03-03 | $20.97 | $44.54 | 708,400 | — | — |
| 2017-03-02 | $20.52 | $43.59 | 365,500 | — | — |
| 2017-03-01 | $20.87 | $44.33 | 330,300 | — | — |
| 2017-02-28 | $20.98 | $44.56 | 347,300 | — | — |
| 2017-02-27 | $21.46 | $45.58 | 364,100 | — | — |
| 2017-02-24 | $21.45 | $45.56 | 457,200 | — | — |
| 2017-02-23 | $21.36 | $45.37 | 416,900 | — | — |
| 2017-02-22 | $21.64 | $45.96 | 347,700 | — | — |
| 2017-02-21 | $22.26 | $47.28 | 736,600 | — | — |
| 2017-02-17 | $22.14 | $47.03 | 352,500 | — | — |
| 2017-02-16 | $22.11 | $46.96 | 613,200 | — | — |
| 2017-02-15 | $22.62 | $48.05 | 798,700 | — | — |
| 2017-02-14 | $22.50 | $47.79 | 1,275,600 | — | — |
| 2017-02-13 | $22.66 | $48.13 | 880,600 | — | — |
| 2017-02-10 | $21.97 | $46.66 | 1,685,700 | — | — |
| 2017-02-09 | $20.96 | $44.52 | 2,182,200 | — | — |
| 2017-02-08 | $19.28 | $40.95 | 1,144,000 | — | — |
| 2017-02-07 | $19.57 | $41.57 | 396,200 | — | — |
| 2017-02-06 | $19.66 | $41.76 | 452,900 | — | — |
| 2017-02-03 | $19.70 | $41.84 | 402,200 | — | — |
| 2017-02-02 | $19.46 | $41.33 | 583,300 | — | — |
| 2017-02-01 | $19.61 | $41.65 | 771,500 | — | — |
| 2017-01-31 | $19.58 | $41.59 | 540,000 | — | — |
| 2017-01-30 | $19.57 | $41.57 | 221,900 | — | — |
| 2017-01-27 | $19.50 | $41.42 | 317,400 | — | — |
| 2017-01-26 | $19.63 | $41.69 | 299,100 | — | — |
| 2017-01-25 | $19.69 | $41.82 | 520,200 | — | — |
| 2017-01-24 | $19.53 | $41.48 | 234,300 | — | — |
| 2017-01-23 | $19.29 | $40.97 | 357,800 | — | — |
| 2017-01-20 | $19.43 | $41.27 | 352,000 | — | — |
| 2017-01-19 | $19.41 | $41.23 | 815,600 | — | — |
| 2017-01-18 | $19.59 | $41.61 | 571,400 | — | — |
| 2017-01-17 | $19.29 | $40.97 | 789,900 | — | — |
| 2017-01-13 | $19.48 | $41.38 | 862,300 | — | — |
| 2017-01-12 | $19.14 | $40.65 | 521,900 | — | — |
| 2017-01-11 | $18.99 | $40.34 | 326,100 | — | — |
| 2017-01-10 | $18.98 | $40.31 | 1,064,300 | — | — |
| 2017-01-09 | $18.76 | $39.85 | 417,500 | — | — |
| 2017-01-06 | $18.46 | $39.21 | 334,800 | — | — |
| 2017-01-05 | $18.63 | $39.57 | 613,400 | — | — |
| 2017-01-04 | $18.92 | $40.19 | 617,900 | — | — |
| 2017-01-03 | $18.24 | $38.74 | 606,000 | — | — |