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
- 2003-06-06 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 | $27.35 | $55.16 | 164,200 | — | — |
| 2017-12-28 | $27.25 | $54.96 | 160,000 | — | — |
| 2017-12-27 | $27.10 | $54.65 | 167,300 | — | — |
| 2017-12-26 | $26.95 | $54.35 | 168,500 | — | — |
| 2017-12-22 | $26.30 | $53.04 | 124,100 | — | — |
| 2017-12-21 | $26.20 | $52.84 | 193,900 | — | — |
| 2017-12-20 | $25.75 | $51.93 | 213,400 | — | — |
| 2017-12-19 | $25.75 | $51.93 | 320,200 | — | — |
| 2017-12-18 | $26.35 | $53.14 | 230,400 | — | — |
| 2017-12-15 | $26.10 | $52.64 | 719,300 | — | — |
| 2017-12-14 | $25.35 | $51.12 | 288,700 | — | — |
| 2017-12-13 | $26.15 | $52.74 | 178,100 | — | — |
| 2017-12-12 | $26.10 | $52.64 | 161,000 | — | — |
| 2017-12-11 | $25.80 | $52.03 | 223,600 | — | — |
| 2017-12-08 | $25.95 | $52.33 | 103,500 | — | — |
| 2017-12-07 | $25.70 | $51.83 | 186,100 | — | — |
| 2017-12-06 | $26.10 | $52.64 | 174,000 | — | — |
| 2017-12-05 | $26.25 | $52.94 | 191,000 | — | — |
| 2017-12-04 | $26.40 | $53.24 | 200,400 | — | — |
| 2017-12-01 | $26.30 | $53.04 | 155,600 | — | — |
| 2017-11-30 | $26.40 | $53.24 | 212,200 | — | — |
| 2017-11-29 | $26.80 | $54.05 | 203,700 | — | — |
| 2017-11-28 | $26.50 | $53.44 | 207,600 | — | — |
| 2017-11-27 | $26.20 | $52.84 | 148,700 | — | — |
| 2017-11-24 | $26.25 | $52.94 | 100,600 | — | — |
| 2017-11-22 | $26.60 | $53.10 | 210,400 | — | — |
| 2017-11-21 | $26.75 | $53.40 | 234,000 | — | — |
| 2017-11-20 | $26.35 | $52.60 | 172,800 | — | — |
| 2017-11-17 | $25.95 | $51.80 | 304,900 | — | — |
| 2017-11-16 | $24.75 | $49.41 | 330,000 | — | — |
| 2017-11-15 | $25.25 | $50.40 | 222,700 | — | — |
| 2017-11-14 | $25.00 | $49.91 | 351,300 | — | — |
| 2017-11-13 | $25.40 | $50.70 | 245,100 | — | — |
| 2017-11-10 | $25.25 | $50.40 | 256,200 | — | — |
| 2017-11-09 | $25.25 | $50.40 | 479,900 | — | — |
| 2017-11-08 | $23.40 | $46.71 | 161,000 | — | — |
| 2017-11-07 | $23.40 | $46.71 | 220,800 | — | — |
| 2017-11-06 | $23.30 | $46.51 | 207,600 | — | — |
| 2017-11-03 | $23.30 | $46.51 | 226,300 | — | — |
| 2017-11-02 | $23.40 | $46.71 | 189,600 | — | — |
| 2017-11-01 | $23.65 | $47.21 | 146,000 | — | — |
| 2017-10-31 | $23.85 | $47.61 | 232,500 | — | — |
| 2017-10-30 | $24.05 | $48.01 | 215,200 | — | — |
| 2017-10-27 | $24.50 | $48.91 | 192,200 | — | — |
| 2017-10-26 | $24.55 | $49.01 | 180,600 | — | — |
| 2017-10-25 | $23.95 | $47.81 | 221,700 | — | — |
| 2017-10-24 | $23.85 | $47.61 | 162,400 | — | — |
| 2017-10-23 | $24.10 | $48.11 | 252,200 | — | — |
| 2017-10-20 | $24.20 | $48.31 | 238,700 | — | — |
| 2017-10-19 | $24.70 | $49.31 | 172,000 | — | — |
| 2017-10-18 | $24.75 | $49.41 | 286,300 | — | — |
| 2017-10-17 | $24.40 | $48.71 | 207,700 | — | — |
| 2017-10-16 | $24.40 | $48.71 | 299,600 | — | — |
| 2017-10-13 | $24.25 | $48.41 | 173,200 | — | — |
| 2017-10-12 | $24.20 | $48.31 | 190,600 | — | — |
| 2017-10-11 | $23.95 | $47.81 | 306,500 | — | — |
| 2017-10-10 | $23.65 | $47.21 | 223,500 | — | — |
| 2017-10-09 | $23.40 | $46.71 | 232,300 | — | — |
| 2017-10-06 | $23.20 | $46.31 | 173,500 | — | — |
| 2017-10-05 | $23.25 | $46.41 | 225,600 | — | — |
| 2017-10-04 | $23.15 | $46.21 | 270,100 | — | — |
| 2017-10-03 | $23.40 | $46.71 | 263,500 | — | — |
| 2017-10-02 | $23.80 | $47.51 | 341,600 | — | — |
| 2017-09-29 | $23.00 | $45.91 | 240,600 | — | — |
| 2017-09-28 | $23.10 | $46.11 | 326,700 | — | — |
| 2017-09-27 | $22.65 | $45.21 | 390,800 | — | — |
| 2017-09-26 | $21.80 | $43.52 | 181,000 | — | — |
| 2017-09-25 | $21.70 | $43.32 | 521,400 | — | — |
| 2017-09-22 | $21.25 | $42.42 | 374,000 | — | — |
| 2017-09-21 | $20.40 | $40.72 | 258,000 | — | — |
| 2017-09-20 | $20.65 | $41.22 | 362,000 | — | — |
| 2017-09-19 | $20.65 | $41.22 | 445,000 | — | — |
| 2017-09-18 | $20.40 | $40.72 | 707,900 | — | — |
| 2017-09-15 | $21.25 | $42.42 | 553,400 | — | — |
| 2017-09-14 | $20.95 | $41.82 | 329,600 | — | — |
| 2017-09-13 | $21.00 | $41.92 | 590,700 | — | — |
| 2017-09-12 | $20.40 | $40.72 | 759,800 | — | — |
| 2017-09-11 | $20.05 | $40.02 | 2,296,500 | — | — |
| 2017-09-08 | $17.85 | $35.35 | 3,416,100 | — | — |
| 2017-09-07 | $16.50 | $32.68 | 2,203,800 | — | — |
| 2017-09-06 | $18.65 | $36.94 | 1,464,000 | — | — |
| 2017-09-05 | $18.40 | $36.44 | 1,646,000 | — | — |
| 2017-09-01 | $21.55 | $42.68 | 205,100 | — | — |
| 2017-08-31 | $21.45 | $42.48 | 425,100 | — | — |
| 2017-08-30 | $22.55 | $44.66 | 145,500 | — | — |
| 2017-08-29 | $22.65 | $44.86 | 149,100 | — | — |
| 2017-08-28 | $22.55 | $44.66 | 158,000 | — | — |
| 2017-08-25 | $22.90 | $45.36 | 180,800 | — | — |
| 2017-08-24 | $22.40 | $44.36 | 93,200 | — | — |
| 2017-08-23 | $22.55 | $44.66 | 118,000 | — | — |
| 2017-08-22 | $22.85 | $45.26 | 215,200 | — | — |
| 2017-08-21 | $22.85 | $45.26 | 128,600 | — | — |
| 2017-08-18 | $23.20 | $45.95 | 139,100 | — | — |
| 2017-08-17 | $22.70 | $44.96 | 144,800 | — | — |
| 2017-08-16 | $22.85 | $45.26 | 123,100 | — | — |
| 2017-08-15 | $23.30 | $46.15 | 141,300 | — | — |
| 2017-08-14 | $23.60 | $46.74 | 168,100 | — | — |
| 2017-08-11 | $22.65 | $44.86 | 363,200 | — | — |
| 2017-08-10 | $22.85 | $45.26 | 189,400 | — | — |
| 2017-08-09 | $23.35 | $46.25 | 204,600 | — | — |
| 2017-08-08 | $23.50 | $46.54 | 168,500 | — | — |
| 2017-08-07 | $23.65 | $46.84 | 156,500 | — | — |
| 2017-08-04 | $24.20 | $47.93 | 194,800 | — | — |
| 2017-08-03 | $24.40 | $48.33 | 332,800 | — | — |
| 2017-08-02 | $23.35 | $46.25 | 197,000 | — | — |
| 2017-08-01 | $23.70 | $46.94 | 243,900 | — | — |
| 2017-07-31 | $23.85 | $47.24 | 200,600 | — | — |
| 2017-07-28 | $23.55 | $46.64 | 182,500 | — | — |
| 2017-07-27 | $22.75 | $45.06 | 414,300 | — | — |
| 2017-07-26 | $23.15 | $45.85 | 279,000 | — | — |
| 2017-07-25 | $23.75 | $47.04 | 288,900 | — | — |
| 2017-07-24 | $23.65 | $46.84 | 138,600 | — | — |
| 2017-07-21 | $23.50 | $46.54 | 118,200 | — | — |
| 2017-07-20 | $23.80 | $47.14 | 149,500 | — | — |
| 2017-07-19 | $23.90 | $47.34 | 138,400 | — | — |
| 2017-07-18 | $23.95 | $47.43 | 264,100 | — | — |
| 2017-07-17 | $24.75 | $49.02 | 166,800 | — | — |
| 2017-07-14 | $25.10 | $49.71 | 100,500 | — | — |
| 2017-07-13 | $25.05 | $49.61 | 141,900 | — | — |
| 2017-07-12 | $25.40 | $50.31 | 164,400 | — | — |
| 2017-07-11 | $25.15 | $49.81 | 131,900 | — | — |
| 2017-07-10 | $24.95 | $49.42 | 147,000 | — | — |
| 2017-07-07 | $25.20 | $49.91 | 159,400 | — | — |
| 2017-07-06 | $24.90 | $49.32 | 155,600 | — | — |
| 2017-07-05 | $25.15 | $49.81 | 130,600 | — | — |
| 2017-07-03 | $25.95 | $51.40 | 151,500 | — | — |
| 2017-06-30 | $25.20 | $49.91 | 159,100 | — | — |
| 2017-06-29 | $25.80 | $51.10 | 106,000 | — | — |
| 2017-06-28 | $25.85 | $51.20 | 189,100 | — | — |
| 2017-06-27 | $25.95 | $51.40 | 156,300 | — | — |
| 2017-06-26 | $25.75 | $51.00 | 178,100 | — | — |
| 2017-06-23 | $25.30 | $50.11 | 281,900 | — | — |
| 2017-06-22 | $24.95 | $49.42 | 119,100 | — | — |
| 2017-06-21 | $24.90 | $49.32 | 164,000 | — | — |
| 2017-06-20 | $24.85 | $49.22 | 99,100 | — | — |
| 2017-06-19 | $24.90 | $49.32 | 118,300 | — | — |
| 2017-06-16 | $25.15 | $49.81 | 198,100 | — | — |
| 2017-06-15 | $25.40 | $50.31 | 109,200 | — | — |
| 2017-06-14 | $25.80 | $51.10 | 130,400 | — | — |
| 2017-06-13 | $25.70 | $50.90 | 109,100 | — | — |
| 2017-06-12 | $26.00 | $51.50 | 173,900 | — | — |
| 2017-06-09 | $25.90 | $51.02 | 220,700 | — | — |
| 2017-06-08 | $25.60 | $50.43 | 159,000 | — | — |
| 2017-06-07 | $24.75 | $48.75 | 131,300 | — | — |
| 2017-06-06 | $24.80 | $48.85 | 135,200 | — | — |
| 2017-06-05 | $24.55 | $48.36 | 150,100 | — | — |
| 2017-06-02 | $25.10 | $49.44 | 146,000 | — | — |
| 2017-06-01 | $25.10 | $49.44 | 167,600 | — | — |
| 2017-05-31 | $24.65 | $48.56 | 223,800 | — | — |
| 2017-05-30 | $24.10 | $47.47 | 165,700 | — | — |
| 2017-05-26 | $24.80 | $48.85 | 243,100 | — | — |
| 2017-05-25 | $24.90 | $49.05 | 168,600 | — | — |
| 2017-05-24 | $24.65 | $48.56 | 136,100 | — | — |
| 2017-05-23 | $24.90 | $49.05 | 127,800 | — | — |
| 2017-05-22 | $24.70 | $48.66 | 107,900 | — | — |
| 2017-05-19 | $24.50 | $48.26 | 158,000 | — | — |
| 2017-05-18 | $24.55 | $48.36 | 152,500 | — | — |
| 2017-05-17 | $24.30 | $47.87 | 197,200 | — | — |
| 2017-05-16 | $24.45 | $48.16 | 144,700 | — | — |
| 2017-05-15 | $24.80 | $48.85 | 138,000 | — | — |
| 2017-05-12 | $24.40 | $48.06 | 118,900 | — | — |
| 2017-05-11 | $24.85 | $48.95 | 184,600 | — | — |
| 2017-05-10 | $24.85 | $48.95 | 143,400 | — | — |
| 2017-05-09 | $24.75 | $48.75 | 134,500 | — | — |
| 2017-05-08 | $24.90 | $49.05 | 99,600 | — | — |
| 2017-05-05 | $25.10 | $49.44 | 183,100 | — | — |
| 2017-05-04 | $25.15 | $49.54 | 218,500 | — | — |
| 2017-05-03 | $24.95 | $49.15 | 198,000 | — | — |
| 2017-05-02 | $25.75 | $50.72 | 137,000 | — | — |
| 2017-05-01 | $26.20 | $51.61 | 196,200 | — | — |
| 2017-04-28 | $26.05 | $51.32 | 280,400 | — | — |
| 2017-04-27 | $25.60 | $50.43 | 318,100 | — | — |
| 2017-04-26 | $26.05 | $51.32 | 711,900 | — | — |
| 2017-04-25 | $23.35 | $46.00 | 251,800 | — | — |
| 2017-04-24 | $22.90 | $45.11 | 185,600 | — | — |
| 2017-04-21 | $22.70 | $44.72 | 192,500 | — | — |
| 2017-04-20 | $22.90 | $45.11 | 162,000 | — | — |
| 2017-04-19 | $22.80 | $44.91 | 145,600 | — | — |
| 2017-04-18 | $22.90 | $45.11 | 136,600 | — | — |
| 2017-04-17 | $22.95 | $45.21 | 191,600 | — | — |
| 2017-04-13 | $22.25 | $43.83 | 186,000 | — | — |
| 2017-04-12 | $22.80 | $44.91 | 144,000 | — | — |
| 2017-04-11 | $23.15 | $45.60 | 155,900 | — | — |
| 2017-04-10 | $22.85 | $45.01 | 161,700 | — | — |
| 2017-04-07 | $22.80 | $44.91 | 355,600 | — | — |
| 2017-04-06 | $22.80 | $44.91 | 250,900 | — | — |
| 2017-04-05 | $23.00 | $45.31 | 308,400 | — | — |
| 2017-04-04 | $23.95 | $47.18 | 221,400 | — | — |
| 2017-04-03 | $23.80 | $46.88 | 225,800 | — | — |
| 2017-03-31 | $24.50 | $48.26 | 178,600 | — | — |
| 2017-03-30 | $24.30 | $47.87 | 136,600 | — | — |
| 2017-03-29 | $23.85 | $46.98 | 120,100 | — | — |
| 2017-03-28 | $23.95 | $47.18 | 136,000 | — | — |
| 2017-03-27 | $23.80 | $46.88 | 91,200 | — | — |
| 2017-03-24 | $23.75 | $46.78 | 177,600 | — | — |
| 2017-03-23 | $23.80 | $46.88 | 156,000 | — | — |
| 2017-03-22 | $23.50 | $46.29 | 235,200 | — | — |
| 2017-03-21 | $23.35 | $46.00 | 238,500 | — | — |
| 2017-03-20 | $24.10 | $47.47 | 137,400 | — | — |
| 2017-03-17 | $24.30 | $47.87 | 444,500 | — | — |
| 2017-03-16 | $24.50 | $48.26 | 172,300 | — | — |
| 2017-03-15 | $25.10 | $49.44 | 247,800 | — | — |
| 2017-03-14 | $24.65 | $48.56 | 164,400 | — | — |
| 2017-03-13 | $24.50 | $48.26 | 208,800 | — | — |
| 2017-03-10 | $25.10 | $49.44 | 177,700 | — | — |
| 2017-03-09 | $25.25 | $49.74 | 140,500 | — | — |
| 2017-03-08 | $25.50 | $50.23 | 124,900 | — | — |
| 2017-03-07 | $25.50 | $50.23 | 223,300 | — | — |
| 2017-03-06 | $26.05 | $51.32 | 175,400 | — | — |
| 2017-03-03 | $26.50 | $52.20 | 322,500 | — | — |
| 2017-03-02 | $26.30 | $51.81 | 160,600 | — | — |
| 2017-03-01 | $27.10 | $53.38 | 313,200 | — | — |
| 2017-02-28 | $26.95 | $53.09 | 258,700 | — | — |
| 2017-02-27 | $26.90 | $52.99 | 268,800 | — | — |
| 2017-02-24 | $27.15 | $53.48 | 139,000 | — | — |
| 2017-02-23 | $27.10 | $53.38 | 266,600 | — | — |
| 2017-02-22 | $27.30 | $53.78 | 381,300 | — | — |
| 2017-02-21 | $26.15 | $51.51 | 194,800 | — | — |
| 2017-02-17 | $26.05 | $51.32 | 180,300 | — | — |
| 2017-02-16 | $26.90 | $52.99 | 118,000 | — | — |
| 2017-02-15 | $26.75 | $52.69 | 115,500 | — | — |
| 2017-02-14 | $26.25 | $51.43 | 145,900 | — | — |
| 2017-02-13 | $26.10 | $51.14 | 179,800 | — | — |
| 2017-02-10 | $26.40 | $51.73 | 171,300 | — | — |
| 2017-02-09 | $25.90 | $50.75 | 209,700 | — | — |
| 2017-02-08 | $25.25 | $49.47 | 348,100 | — | — |
| 2017-02-07 | $25.95 | $50.85 | 244,100 | — | — |
| 2017-02-06 | $26.80 | $52.51 | 108,200 | — | — |
| 2017-02-03 | $27.00 | $52.90 | 278,400 | — | — |
| 2017-02-02 | $26.75 | $52.41 | 122,300 | — | — |
| 2017-02-01 | $26.65 | $52.22 | 149,900 | — | — |
| 2017-01-31 | $26.15 | $51.24 | 189,900 | — | — |
| 2017-01-30 | $26.35 | $51.63 | 178,600 | — | — |
| 2017-01-27 | $26.95 | $52.80 | 101,800 | — | — |
| 2017-01-26 | $27.15 | $53.20 | 237,500 | — | — |
| 2017-01-25 | $27.50 | $53.88 | 202,400 | — | — |
| 2017-01-24 | $27.05 | $53.00 | 169,100 | — | — |
| 2017-01-23 | $26.80 | $52.51 | 166,100 | — | — |
| 2017-01-20 | $27.20 | $53.29 | 172,800 | — | — |
| 2017-01-19 | $27.15 | $53.20 | 119,600 | — | — |
| 2017-01-18 | $27.70 | $54.27 | 178,900 | — | — |
| 2017-01-17 | $26.95 | $52.80 | 166,400 | — | — |
| 2017-01-13 | $27.65 | $54.18 | 150,000 | — | — |
| 2017-01-12 | $27.50 | $53.88 | 181,500 | — | — |
| 2017-01-11 | $28.00 | $54.86 | 257,300 | — | — |
| 2017-01-10 | $28.25 | $55.35 | 307,300 | — | — |
| 2017-01-09 | $27.60 | $54.08 | 277,200 | — | — |
| 2017-01-06 | $27.75 | $54.37 | 229,400 | — | — |
| 2017-01-05 | $27.75 | $54.37 | 388,100 | — | — |
| 2017-01-04 | $29.10 | $57.02 | 499,700 | — | — |
| 2017-01-03 | $28.75 | $56.33 | 346,300 | — | — |