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
- 1999-05-03 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 | $25.15 | $42.54 | 20,800 | — | — |
| 2017-12-28 | $25.75 | $43.55 | 7,500 | — | — |
| 2017-12-27 | $25.80 | $43.63 | 12,100 | — | — |
| 2017-12-26 | $26.05 | $44.06 | 28,000 | — | — |
| 2017-12-22 | $26.60 | $44.99 | 19,200 | — | — |
| 2017-12-21 | $26.55 | $44.90 | 21,500 | — | — |
| 2017-12-20 | $26.05 | $44.06 | 31,300 | — | — |
| 2017-12-19 | $26.05 | $44.06 | 17,800 | — | — |
| 2017-12-18 | $26.35 | $44.57 | 12,700 | — | — |
| 2017-12-15 | $26.25 | $44.40 | 120,400 | — | — |
| 2017-12-14 | $25.35 | $42.87 | 23,800 | — | — |
| 2017-12-13 | $25.75 | $43.55 | 20,000 | — | — |
| 2017-12-12 | $25.70 | $43.47 | 13,100 | — | — |
| 2017-12-11 | $25.60 | $43.30 | 25,900 | — | — |
| 2017-12-08 | $25.70 | $43.47 | 23,100 | — | — |
| 2017-12-07 | $26.40 | $44.65 | 22,100 | — | — |
| 2017-12-06 | $26.45 | $44.73 | 39,200 | — | — |
| 2017-12-05 | $26.40 | $44.65 | 28,500 | — | — |
| 2017-12-04 | $26.80 | $45.33 | 22,900 | — | — |
| 2017-12-01 | $26.65 | $45.07 | 24,900 | — | — |
| 2017-11-30 | $26.75 | $45.24 | 115,800 | — | — |
| 2017-11-29 | $27.85 | $47.10 | 68,800 | — | — |
| 2017-11-28 | $26.65 | $45.07 | 40,400 | — | — |
| 2017-11-27 | $25.70 | $43.47 | 56,700 | — | — |
| 2017-11-24 | $25.35 | $42.87 | 9,200 | — | — |
| 2017-11-22 | $25.40 | $42.96 | 37,300 | — | — |
| 2017-11-21 | $25.20 | $42.62 | 47,500 | — | — |
| 2017-11-20 | $24.95 | $42.20 | 50,200 | — | — |
| 2017-11-17 | $24.80 | $41.94 | 29,900 | — | — |
| 2017-11-16 | $24.65 | $41.69 | 24,800 | — | — |
| 2017-11-15 | $24.40 | $41.27 | 26,900 | — | — |
| 2017-11-14 | $24.55 | $41.52 | 7,800 | — | — |
| 2017-11-13 | $24.20 | $40.93 | 11,700 | — | — |
| 2017-11-10 | $24.25 | $41.01 | 6,200 | — | — |
| 2017-11-09 | $24.20 | $40.93 | 17,700 | — | — |
| 2017-11-08 | $24.15 | $40.84 | 26,500 | — | — |
| 2017-11-07 | $24.25 | $41.01 | 22,800 | — | — |
| 2017-11-06 | $25.00 | $41.98 | 30,100 | — | — |
| 2017-11-03 | $25.00 | $41.98 | 22,500 | — | — |
| 2017-11-02 | $25.00 | $41.98 | 17,800 | — | — |
| 2017-11-01 | $24.25 | $40.72 | 20,100 | — | — |
| 2017-10-31 | $24.45 | $41.05 | 26,300 | — | — |
| 2017-10-30 | $24.50 | $41.14 | 11,000 | — | — |
| 2017-10-27 | $25.35 | $42.57 | 33,200 | — | — |
| 2017-10-26 | $24.75 | $41.56 | 11,500 | — | — |
| 2017-10-25 | $24.50 | $41.14 | 10,700 | — | — |
| 2017-10-24 | $24.30 | $40.80 | 22,900 | — | — |
| 2017-10-23 | $24.35 | $40.89 | 10,700 | — | — |
| 2017-10-20 | $24.75 | $41.56 | 17,700 | — | — |
| 2017-10-19 | $24.70 | $41.47 | 10,200 | — | — |
| 2017-10-18 | $24.70 | $41.47 | 15,800 | — | — |
| 2017-10-17 | $24.55 | $41.22 | 7,300 | — | — |
| 2017-10-16 | $24.80 | $41.64 | 24,700 | — | — |
| 2017-10-13 | $24.70 | $41.47 | 17,200 | — | — |
| 2017-10-12 | $24.55 | $41.22 | 16,600 | — | — |
| 2017-10-11 | $24.65 | $41.39 | 19,200 | — | — |
| 2017-10-10 | $24.75 | $41.56 | 30,000 | — | — |
| 2017-10-09 | $24.65 | $41.39 | 8,100 | — | — |
| 2017-10-06 | $24.75 | $41.56 | 7,700 | — | — |
| 2017-10-05 | $24.70 | $41.47 | 19,000 | — | — |
| 2017-10-04 | $24.45 | $41.05 | 7,300 | — | — |
| 2017-10-03 | $24.90 | $41.81 | 40,900 | — | — |
| 2017-10-02 | $24.75 | $41.56 | 23,500 | — | — |
| 2017-09-29 | $24.40 | $40.97 | 24,600 | — | — |
| 2017-09-28 | $24.50 | $41.14 | 28,200 | — | — |
| 2017-09-27 | $24.40 | $40.97 | 46,100 | — | — |
| 2017-09-26 | $23.75 | $39.88 | 35,400 | — | — |
| 2017-09-25 | $23.15 | $38.87 | 15,000 | — | — |
| 2017-09-22 | $23.25 | $39.04 | 9,800 | — | — |
| 2017-09-21 | $22.95 | $38.54 | 15,500 | — | — |
| 2017-09-20 | $22.85 | $38.37 | 36,600 | — | — |
| 2017-09-19 | $22.55 | $37.86 | 13,600 | — | — |
| 2017-09-18 | $22.40 | $37.61 | 56,300 | — | — |
| 2017-09-15 | $21.80 | $36.60 | 68,900 | — | — |
| 2017-09-14 | $21.80 | $36.60 | 11,100 | — | — |
| 2017-09-13 | $21.95 | $36.86 | 15,600 | — | — |
| 2017-09-12 | $22.05 | $37.02 | 5,500 | — | — |
| 2017-09-11 | $21.90 | $36.77 | 8,700 | — | — |
| 2017-09-08 | $21.60 | $36.27 | 11,400 | — | — |
| 2017-09-07 | $21.30 | $35.76 | 18,600 | — | — |
| 2017-09-06 | $21.45 | $36.02 | 9,300 | — | — |
| 2017-09-05 | $21.45 | $36.02 | 13,400 | — | — |
| 2017-09-01 | $21.95 | $36.86 | 14,500 | — | — |
| 2017-08-31 | $21.95 | $36.86 | 19,100 | — | — |
| 2017-08-30 | $21.80 | $36.60 | 9,000 | — | — |
| 2017-08-29 | $22.00 | $36.94 | 9,100 | — | — |
| 2017-08-28 | $21.95 | $36.86 | 20,500 | — | — |
| 2017-08-25 | $21.95 | $36.86 | 6,800 | — | — |
| 2017-08-24 | $21.75 | $36.52 | 13,100 | — | — |
| 2017-08-23 | $21.30 | $35.76 | 12,600 | — | — |
| 2017-08-22 | $21.40 | $35.93 | 8,100 | — | — |
| 2017-08-21 | $21.20 | $35.60 | 10,700 | — | — |
| 2017-08-18 | $21.15 | $35.51 | 25,100 | — | — |
| 2017-08-17 | $21.05 | $35.34 | 16,100 | — | — |
| 2017-08-16 | $21.55 | $36.18 | 30,800 | — | — |
| 2017-08-15 | $21.30 | $35.76 | 16,400 | — | — |
| 2017-08-14 | $21.95 | $36.86 | 16,200 | — | — |
| 2017-08-11 | $21.25 | $35.68 | 18,700 | — | — |
| 2017-08-10 | $21.70 | $36.44 | 17,900 | — | — |
| 2017-08-09 | $21.95 | $36.86 | 11,400 | — | — |
| 2017-08-08 | $22.35 | $37.53 | 14,200 | — | — |
| 2017-08-07 | $22.35 | $37.53 | 9,200 | — | — |
| 2017-08-04 | $22.55 | $37.56 | 9,200 | — | — |
| 2017-08-03 | $22.40 | $37.31 | 14,400 | — | — |
| 2017-08-02 | $22.95 | $38.23 | 5,700 | — | — |
| 2017-08-01 | $23.25 | $38.73 | 9,300 | — | — |
| 2017-07-31 | $23.00 | $38.31 | 10,900 | — | — |
| 2017-07-28 | $23.00 | $38.31 | 12,500 | — | — |
| 2017-07-27 | $22.95 | $38.23 | 7,300 | — | — |
| 2017-07-26 | $23.35 | $38.89 | 8,400 | — | — |
| 2017-07-25 | $23.70 | $39.48 | 12,600 | — | — |
| 2017-07-24 | $23.10 | $38.48 | 7,800 | — | — |
| 2017-07-21 | $23.25 | $38.73 | 17,800 | — | — |
| 2017-07-20 | $23.45 | $39.06 | 9,000 | — | — |
| 2017-07-19 | $23.45 | $39.06 | 5,100 | — | — |
| 2017-07-18 | $23.65 | $39.39 | 15,700 | — | — |
| 2017-07-17 | $23.45 | $39.06 | 9,900 | — | — |
| 2017-07-14 | $23.40 | $38.98 | 11,800 | — | — |
| 2017-07-13 | $23.70 | $39.48 | 4,900 | — | — |
| 2017-07-12 | $23.95 | $39.89 | 9,700 | — | — |
| 2017-07-11 | $23.50 | $39.14 | 13,900 | — | — |
| 2017-07-10 | $23.55 | $39.23 | 14,000 | — | — |
| 2017-07-07 | $24.05 | $40.06 | 15,100 | — | — |
| 2017-07-06 | $23.85 | $39.73 | 9,400 | — | — |
| 2017-07-05 | $24.00 | $39.98 | 16,000 | — | — |
| 2017-07-03 | $24.15 | $40.23 | 14,200 | — | — |
| 2017-06-30 | $23.65 | $39.39 | 16,000 | — | — |
| 2017-06-29 | $23.85 | $39.73 | 24,300 | — | — |
| 2017-06-28 | $23.80 | $39.64 | 24,200 | — | — |
| 2017-06-27 | $23.20 | $38.64 | 36,200 | — | — |
| 2017-06-26 | $23.25 | $38.73 | 20,600 | — | — |
| 2017-06-23 | $23.85 | $39.73 | 219,600 | — | — |
| 2017-06-22 | $23.10 | $38.48 | 8,200 | — | — |
| 2017-06-21 | $22.95 | $38.23 | 15,700 | — | — |
| 2017-06-20 | $23.20 | $38.64 | 12,500 | — | — |
| 2017-06-19 | $23.40 | $38.98 | 10,700 | — | — |
| 2017-06-16 | $23.70 | $39.48 | 129,900 | — | — |
| 2017-06-15 | $23.75 | $39.56 | 24,300 | — | — |
| 2017-06-14 | $23.75 | $39.56 | 16,000 | — | — |
| 2017-06-13 | $23.75 | $39.56 | 15,100 | — | — |
| 2017-06-12 | $23.55 | $39.23 | 23,300 | — | — |
| 2017-06-09 | $23.80 | $39.64 | 29,400 | — | — |
| 2017-06-08 | $22.70 | $37.81 | 36,800 | — | — |
| 2017-06-07 | $22.05 | $36.73 | 10,000 | — | — |
| 2017-06-06 | $21.80 | $36.31 | 9,200 | — | — |
| 2017-06-05 | $21.90 | $36.48 | 8,200 | — | — |
| 2017-06-02 | $22.40 | $37.31 | 29,600 | — | — |
| 2017-06-01 | $22.30 | $37.14 | 16,900 | — | — |
| 2017-05-31 | $21.95 | $36.56 | 14,000 | — | — |
| 2017-05-30 | $21.80 | $36.31 | 24,100 | — | — |
| 2017-05-26 | $21.75 | $36.23 | 22,100 | — | — |
| 2017-05-25 | $21.85 | $36.40 | 16,400 | — | — |
| 2017-05-24 | $22.00 | $36.65 | 13,700 | — | — |
| 2017-05-23 | $22.00 | $36.65 | 16,900 | — | — |
| 2017-05-22 | $21.95 | $36.56 | 13,800 | — | — |
| 2017-05-19 | $21.75 | $36.23 | 27,200 | — | — |
| 2017-05-18 | $22.35 | $37.23 | 19,600 | — | — |
| 2017-05-17 | $22.40 | $37.31 | 61,400 | — | — |
| 2017-05-16 | $22.90 | $38.14 | 10,700 | — | — |
| 2017-05-15 | $22.75 | $37.89 | 9,800 | — | — |
| 2017-05-12 | $22.55 | $37.56 | 14,200 | — | — |
| 2017-05-11 | $22.95 | $38.23 | 13,700 | — | — |
| 2017-05-10 | $23.40 | $38.98 | 10,600 | — | — |
| 2017-05-09 | $23.50 | $39.14 | 14,600 | — | — |
| 2017-05-08 | $23.60 | $39.31 | 11,800 | — | — |
| 2017-05-05 | $23.95 | $39.59 | 15,500 | — | — |
| 2017-05-04 | $23.90 | $39.51 | 10,100 | — | — |
| 2017-05-03 | $23.80 | $39.35 | 26,600 | — | — |
| 2017-05-02 | $23.75 | $39.26 | 15,500 | — | — |
| 2017-05-01 | $23.80 | $39.35 | 21,400 | — | — |
| 2017-04-28 | $23.30 | $38.52 | 26,500 | — | — |
| 2017-04-27 | $23.60 | $39.01 | 14,300 | — | — |
| 2017-04-26 | $24.00 | $39.68 | 29,400 | — | — |
| 2017-04-25 | $23.80 | $39.35 | 25,300 | — | — |
| 2017-04-24 | $23.65 | $39.10 | 33,900 | — | — |
| 2017-04-21 | $23.40 | $38.68 | 23,000 | — | — |
| 2017-04-20 | $23.40 | $38.68 | 16,900 | — | — |
| 2017-04-19 | $22.70 | $37.53 | 21,200 | — | — |
| 2017-04-18 | $22.90 | $37.86 | 15,900 | — | — |
| 2017-04-17 | $22.55 | $37.28 | 14,000 | — | — |
| 2017-04-13 | $22.30 | $36.87 | 23,400 | — | — |
| 2017-04-12 | $22.80 | $37.69 | 15,300 | — | — |
| 2017-04-11 | $23.10 | $38.19 | 6,900 | — | — |
| 2017-04-10 | $22.70 | $37.53 | 20,100 | — | — |
| 2017-04-07 | $23.35 | $38.60 | 22,000 | — | — |
| 2017-04-06 | $23.10 | $38.19 | 26,700 | — | — |
| 2017-04-05 | $22.95 | $37.94 | 43,400 | — | — |
| 2017-04-04 | $22.95 | $37.94 | 22,500 | — | — |
| 2017-04-03 | $23.00 | $38.02 | 18,400 | — | — |
| 2017-03-31 | $22.95 | $37.94 | 35,000 | — | — |
| 2017-03-30 | $23.00 | $38.02 | 27,400 | — | — |
| 2017-03-29 | $22.35 | $36.95 | 24,700 | — | — |
| 2017-03-28 | $21.80 | $36.04 | 102,400 | — | — |
| 2017-03-27 | $21.80 | $36.04 | 48,700 | — | — |
| 2017-03-24 | $21.85 | $36.12 | 53,200 | — | — |
| 2017-03-23 | $21.50 | $35.54 | 49,900 | — | — |
| 2017-03-22 | $20.85 | $34.47 | 29,800 | — | — |
| 2017-03-21 | $21.10 | $34.88 | 32,700 | — | — |
| 2017-03-20 | $22.20 | $36.70 | 20,700 | — | — |
| 2017-03-17 | $22.80 | $37.69 | 67,700 | — | — |
| 2017-03-16 | $22.60 | $37.36 | 24,800 | — | — |
| 2017-03-15 | $22.40 | $37.03 | 18,200 | — | — |
| 2017-03-14 | $22.25 | $36.78 | 8,000 | — | — |
| 2017-03-13 | $22.35 | $36.95 | 44,700 | — | — |
| 2017-03-10 | $22.25 | $36.78 | 49,400 | — | — |
| 2017-03-09 | $22.15 | $36.62 | 14,700 | — | — |
| 2017-03-08 | $22.20 | $36.70 | 46,700 | — | — |
| 2017-03-07 | $22.30 | $36.87 | 40,700 | — | — |
| 2017-03-06 | $22.35 | $36.95 | 7,000 | — | — |
| 2017-03-03 | $22.45 | $37.11 | 10,500 | — | — |
| 2017-03-02 | $22.35 | $36.95 | 13,200 | — | — |
| 2017-03-01 | $22.75 | $37.61 | 25,600 | — | — |
| 2017-02-28 | $22.15 | $36.62 | 27,900 | — | — |
| 2017-02-27 | $22.55 | $37.28 | 14,400 | — | — |
| 2017-02-24 | $22.65 | $37.44 | 10,400 | — | — |
| 2017-02-23 | $22.85 | $37.78 | 30,000 | — | — |
| 2017-02-22 | $22.85 | $37.78 | 17,900 | — | — |
| 2017-02-21 | $23.05 | $38.11 | 71,300 | — | — |
| 2017-02-17 | $23.10 | $38.19 | 32,100 | — | — |
| 2017-02-16 | $23.25 | $38.44 | 12,600 | — | — |
| 2017-02-15 | $23.35 | $38.60 | 13,300 | — | — |
| 2017-02-14 | $23.40 | $38.68 | 43,900 | — | — |
| 2017-02-13 | $23.20 | $38.35 | 11,900 | — | — |
| 2017-02-10 | $22.90 | $37.86 | 6,400 | — | — |
| 2017-02-09 | $22.60 | $37.36 | 12,100 | — | — |
| 2017-02-08 | $22.20 | $36.70 | 16,300 | — | — |
| 2017-02-07 | $22.60 | $37.36 | 6,600 | — | — |
| 2017-02-06 | $22.70 | $37.53 | 11,300 | — | — |
| 2017-02-03 | $23.15 | $37.99 | 16,400 | — | — |
| 2017-02-02 | $22.75 | $37.33 | 15,200 | — | — |
| 2017-02-01 | $22.90 | $37.58 | 16,500 | — | — |
| 2017-01-31 | $22.80 | $37.42 | 46,900 | — | — |
| 2017-01-30 | $23.45 | $38.48 | 46,400 | — | — |
| 2017-01-27 | $24.45 | $40.12 | 15,600 | — | — |
| 2017-01-26 | $24.85 | $40.78 | 17,100 | — | — |
| 2017-01-25 | $24.65 | $40.45 | 12,700 | — | — |
| 2017-01-24 | $24.15 | $39.63 | 9,000 | — | — |
| 2017-01-23 | $23.75 | $38.97 | 11,800 | — | — |
| 2017-01-20 | $23.70 | $38.89 | 12,500 | — | — |
| 2017-01-19 | $23.80 | $39.06 | 22,100 | — | — |
| 2017-01-18 | $24.55 | $40.29 | 9,100 | — | — |
| 2017-01-17 | $24.30 | $39.88 | 17,500 | — | — |
| 2017-01-13 | $24.60 | $40.37 | 16,300 | — | — |
| 2017-01-12 | $24.35 | $39.96 | 11,800 | — | — |
| 2017-01-11 | $24.75 | $40.62 | 13,100 | — | — |
| 2017-01-10 | $24.75 | $40.62 | 8,600 | — | — |
| 2017-01-09 | $24.10 | $39.55 | 8,000 | — | — |
| 2017-01-06 | $24.20 | $39.71 | 6,000 | — | — |
| 2017-01-05 | $24.45 | $40.12 | 6,800 | — | — |
| 2017-01-04 | $24.80 | $40.70 | 21,700 | — | — |
| 2017-01-03 | $24.35 | $39.96 | 16,300 | — | — |