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
- 2011-09-19 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 | $30.00 | $30.00 | 16,480 | — | — |
| 2017-12-28 | $30.00 | $30.00 | 24,100 | — | — |
| 2017-12-27 | $29.90 | $29.90 | 19,400 | — | — |
| 2017-12-26 | $29.65 | $29.65 | 10,280 | — | — |
| 2017-12-22 | $29.70 | $29.70 | 9,260 | — | — |
| 2017-12-21 | $29.80 | $29.80 | 25,200 | — | — |
| 2017-12-20 | $29.70 | $29.70 | 25,180 | — | — |
| 2017-12-19 | $29.55 | $29.55 | 7,780 | — | — |
| 2017-12-18 | $29.50 | $29.50 | 14,440 | — | — |
| 2017-12-15 | $29.45 | $29.45 | 10,000 | — | — |
| 2017-12-14 | $29.50 | $29.50 | 11,720 | — | — |
| 2017-12-13 | $29.35 | $29.35 | 22,300 | — | — |
| 2017-12-12 | $29.05 | $29.05 | 25,160 | — | — |
| 2017-12-11 | $29.25 | $29.25 | 24,360 | — | — |
| 2017-12-08 | $29.60 | $29.60 | 37,380 | — | — |
| 2017-12-07 | $29.85 | $29.85 | 46,540 | — | — |
| 2017-12-06 | $30.05 | $30.05 | 23,280 | — | — |
| 2017-12-05 | $30.50 | $30.50 | 16,580 | — | — |
| 2017-12-04 | $30.45 | $30.45 | 28,220 | — | — |
| 2017-12-01 | $30.85 | $30.85 | 21,080 | — | — |
| 2017-11-30 | $30.45 | $30.45 | 23,340 | — | — |
| 2017-11-29 | $30.50 | $30.50 | 30,900 | — | — |
| 2017-11-28 | $30.15 | $30.15 | 23,460 | — | — |
| 2017-11-27 | $30.25 | $30.25 | 26,360 | — | — |
| 2017-11-24 | $30.60 | $30.60 | 18,080 | — | — |
| 2017-11-22 | $31.00 | $31.00 | 14,560 | — | — |
| 2017-11-21 | $31.00 | $31.00 | 21,800 | — | — |
| 2017-11-20 | $30.80 | $30.80 | 28,900 | — | — |
| 2017-11-17 | $31.15 | $31.15 | 28,680 | — | — |
| 2017-11-16 | $30.80 | $30.80 | 26,360 | — | — |
| 2017-11-15 | $31.00 | $31.00 | 25,060 | — | — |
| 2017-11-14 | $31.25 | $31.25 | 10,220 | — | — |
| 2017-11-13 | $31.15 | $31.15 | 20,300 | — | — |
| 2017-11-10 | $31.45 | $31.45 | 10,480 | — | — |
| 2017-11-09 | $31.25 | $31.25 | 17,260 | — | — |
| 2017-11-08 | $31.30 | $31.30 | 20,980 | — | — |
| 2017-11-07 | $31.45 | $31.45 | 11,000 | — | — |
| 2017-11-06 | $31.60 | $31.60 | 20,920 | — | — |
| 2017-11-03 | $31.40 | $31.40 | 20,760 | — | — |
| 2017-11-02 | $31.45 | $31.45 | 12,780 | — | — |
| 2017-11-01 | $30.90 | $30.90 | 17,240 | — | — |
| 2017-10-31 | $31.00 | $31.00 | 35,260 | — | — |
| 2017-10-30 | $31.35 | $31.35 | 35,480 | — | — |
| 2017-10-27 | $31.50 | $31.50 | 32,400 | — | — |
| 2017-10-26 | $31.80 | $31.80 | 19,900 | — | — |
| 2017-10-25 | $32.05 | $32.05 | 19,700 | — | — |
| 2017-10-24 | $32.20 | $32.20 | 22,720 | — | — |
| 2017-10-23 | $32.10 | $32.10 | 55,920 | — | — |
| 2017-10-20 | $31.50 | $31.50 | 52,460 | — | — |
| 2017-10-19 | $31.95 | $31.95 | 24,840 | — | — |
| 2017-10-18 | $31.80 | $31.80 | 17,080 | — | — |
| 2017-10-17 | $32.05 | $32.05 | 12,140 | — | — |
| 2017-10-16 | $32.10 | $32.10 | 29,640 | — | — |
| 2017-10-13 | $32.40 | $32.40 | 27,960 | — | — |
| 2017-10-12 | $31.70 | $31.70 | 36,000 | — | — |
| 2017-10-11 | $31.90 | $31.90 | 33,360 | — | — |
| 2017-10-10 | $32.10 | $32.10 | 8,260 | — | — |
| 2017-10-09 | $32.25 | $32.25 | 36,640 | — | — |
| 2017-10-06 | $32.65 | $32.65 | 11,560 | — | — |
| 2017-10-05 | $32.45 | $32.45 | 30,140 | — | — |
| 2017-10-04 | $32.45 | $32.45 | 22,760 | — | — |
| 2017-10-03 | $32.75 | $32.75 | 15,800 | — | — |
| 2017-10-02 | $32.70 | $32.70 | 49,620 | — | — |
| 2017-09-29 | $32.90 | $32.90 | 63,880 | — | — |
| 2017-09-28 | $33.35 | $33.35 | 14,780 | — | — |
| 2017-09-27 | $33.70 | $33.70 | 38,640 | — | — |
| 2017-09-26 | $33.30 | $33.30 | 85,600 | — | — |
| 2017-09-25 | $33.20 | $33.20 | 30,620 | — | — |
| 2017-09-22 | $33.10 | $33.10 | 21,000 | — | — |
| 2017-09-21 | $33.20 | $33.20 | 47,320 | — | — |
| 2017-09-20 | $33.15 | $33.15 | 42,740 | — | — |
| 2017-09-19 | $32.70 | $32.70 | 52,560 | — | — |
| 2017-09-18 | $32.70 | $32.70 | 38,140 | — | — |
| 2017-09-15 | $32.90 | $32.90 | 15,220 | — | — |
| 2017-09-14 | $32.55 | $32.55 | 34,820 | — | — |
| 2017-09-13 | $32.70 | $32.70 | 53,500 | — | — |
| 2017-09-12 | $32.70 | $32.70 | 63,260 | — | — |
| 2017-09-11 | $32.15 | $32.15 | 23,460 | — | — |
| 2017-09-08 | $32.45 | $32.45 | 25,220 | — | — |
| 2017-09-07 | $32.35 | $32.35 | 68,920 | — | — |
| 2017-09-06 | $33.00 | $33.00 | 56,780 | — | — |
| 2017-09-05 | $32.60 | $32.60 | 80,100 | — | — |
| 2017-09-01 | $32.55 | $32.55 | 46,440 | — | — |
| 2017-08-31 | $32.30 | $32.30 | 52,000 | — | — |
| 2017-08-30 | $32.00 | $32.00 | 25,060 | — | — |
| 2017-08-29 | $32.15 | $32.15 | 52,360 | — | — |
| 2017-08-28 | $32.00 | $32.00 | 55,160 | — | — |
| 2017-08-25 | $32.40 | $32.40 | 26,180 | — | — |
| 2017-08-24 | $32.40 | $32.40 | 67,680 | — | — |
| 2017-08-23 | $32.10 | $32.10 | 43,080 | — | — |
| 2017-08-22 | $32.10 | $32.10 | 92,000 | — | — |
| 2017-08-21 | $32.55 | $32.55 | 131,960 | — | — |
| 2017-08-18 | $33.05 | $33.05 | 48,580 | — | — |
| 2017-08-17 | $32.95 | $32.95 | 80,240 | — | — |
| 2017-08-16 | $33.20 | $33.20 | 170,800 | — | — |
| 2017-08-15 | $33.65 | $33.65 | 69,860 | — | — |
| 2017-08-14 | $34.35 | $34.35 | 43,860 | — | — |
| 2017-08-11 | $34.40 | $34.40 | 69,180 | — | — |
| 2017-08-10 | $34.55 | $34.55 | 125,180 | — | — |
| 2017-08-09 | $35.75 | $35.75 | 49,980 | — | — |
| 2017-08-08 | $35.45 | $35.45 | 35,920 | — | — |
| 2017-08-07 | $36.00 | $36.00 | 57,660 | — | — |
| 2017-08-04 | $35.45 | $35.45 | 18,540 | — | — |
| 2017-08-03 | $35.55 | $35.55 | 26,220 | — | — |
| 2017-08-02 | $35.85 | $35.85 | 41,160 | — | — |
| 2017-08-01 | $35.70 | $35.70 | 56,060 | — | — |
| 2017-07-31 | $36.55 | $36.55 | 82,020 | — | — |
| 2017-07-28 | $36.85 | $36.85 | 46,280 | — | — |
| 2017-07-27 | $36.80 | $36.80 | 66,760 | — | — |
| 2017-07-26 | $36.65 | $36.65 | 53,880 | — | — |
| 2017-07-25 | $36.45 | $36.45 | 57,320 | — | — |
| 2017-07-24 | $37.35 | $37.35 | 50,040 | — | — |
| 2017-07-21 | $37.95 | $37.95 | 37,080 | — | — |
| 2017-07-20 | $38.40 | $38.40 | 27,500 | — | — |
| 2017-07-19 | $38.15 | $38.15 | 64,120 | — | — |
| 2017-07-18 | $38.20 | $38.20 | 41,660 | — | — |
| 2017-07-17 | $38.30 | $38.30 | 45,920 | — | — |
| 2017-07-14 | $38.65 | $38.65 | 53,380 | — | — |
| 2017-07-13 | $38.70 | $38.70 | 168,540 | — | — |
| 2017-07-12 | $40.05 | $40.05 | 59,280 | — | — |
| 2017-07-11 | $41.05 | $41.05 | 138,200 | — | — |
| 2017-07-10 | $41.05 | $41.05 | 50,820 | — | — |
| 2017-07-07 | $39.70 | $39.70 | 61,000 | — | — |
| 2017-07-06 | $40.25 | $40.25 | 130,460 | — | — |
| 2017-07-05 | $41.45 | $41.45 | 217,400 | — | — |
| 2017-07-03 | $41.20 | $41.20 | 159,140 | — | — |
| 2017-06-30 | $39.15 | $39.15 | 176,720 | — | — |
| 2017-06-29 | $37.15 | $37.15 | 73,360 | — | — |
| 2017-06-28 | $35.70 | $35.70 | 11,760 | — | — |
| 2017-06-27 | $35.55 | $35.55 | 18,240 | — | — |
| 2017-06-26 | $35.35 | $35.35 | 20,180 | — | — |
| 2017-06-23 | $35.70 | $35.70 | 11,460 | — | — |
| 2017-06-22 | $36.05 | $36.05 | 31,580 | — | — |
| 2017-06-21 | $36.25 | $36.25 | 29,660 | — | — |
| 2017-06-20 | $36.75 | $36.75 | 98,780 | — | — |
| 2017-06-19 | $36.25 | $36.25 | 58,300 | — | — |
| 2017-06-16 | $36.50 | $36.50 | 74,880 | — | — |
| 2017-06-15 | $35.75 | $35.75 | 40,200 | — | — |
| 2017-06-14 | $35.00 | $35.00 | 33,040 | — | — |
| 2017-06-13 | $34.95 | $34.95 | 14,880 | — | — |
| 2017-06-12 | $34.30 | $34.30 | 32,580 | — | — |
| 2017-06-09 | $35.00 | $35.00 | 61,420 | — | — |
| 2017-06-08 | $35.05 | $35.05 | 54,940 | — | — |
| 2017-06-07 | $34.95 | $34.95 | 39,220 | — | — |
| 2017-06-06 | $34.30 | $34.30 | 20,340 | — | — |
| 2017-06-05 | $33.85 | $33.85 | 5,160 | — | — |
| 2017-06-02 | $33.95 | $33.95 | 9,680 | — | — |
| 2017-06-01 | $33.90 | $33.90 | 25,540 | — | — |
| 2017-05-31 | $34.00 | $34.00 | 19,960 | — | — |
| 2017-05-30 | $34.10 | $34.10 | 27,520 | — | — |
| 2017-05-26 | $34.60 | $34.60 | 15,760 | — | — |
| 2017-05-25 | $34.15 | $34.15 | 23,000 | — | — |
| 2017-05-24 | $34.25 | $34.25 | 17,200 | — | — |
| 2017-05-23 | $34.25 | $34.25 | 32,640 | — | — |
| 2017-05-22 | $34.45 | $34.45 | 28,760 | — | — |
| 2017-05-19 | $34.45 | $34.45 | 33,620 | — | — |
| 2017-05-18 | $33.80 | $33.80 | 26,040 | — | — |
| 2017-05-17 | $33.95 | $33.95 | 21,700 | — | — |
| 2017-05-16 | $33.65 | $33.65 | 27,740 | — | — |
| 2017-05-15 | $33.65 | $33.65 | 43,740 | — | — |
| 2017-05-12 | $34.20 | $34.20 | 11,240 | — | — |
| 2017-05-11 | $34.25 | $34.25 | 17,300 | — | — |
| 2017-05-10 | $34.25 | $34.25 | 105,280 | — | — |
| 2017-05-09 | $34.10 | $34.10 | 165,940 | — | — |
| 2017-05-08 | $34.30 | $34.30 | 21,720 | — | — |
| 2017-05-05 | $34.80 | $34.80 | 20,180 | — | — |
| 2017-05-04 | $34.40 | $34.40 | 33,500 | — | — |
| 2017-05-03 | $35.60 | $35.60 | 14,260 | — | — |
| 2017-05-02 | $35.75 | $35.75 | 88,180 | — | — |
| 2017-05-01 | $35.60 | $35.60 | 63,940 | — | — |
| 2017-04-28 | $34.00 | $34.00 | 16,700 | — | — |
| 2017-04-27 | $34.05 | $34.05 | 29,380 | — | — |
| 2017-04-26 | $33.50 | $33.50 | 38,020 | — | — |
| 2017-04-25 | $33.75 | $33.75 | 65,220 | — | — |
| 2017-04-24 | $33.20 | $33.20 | 28,100 | — | — |
| 2017-04-21 | $33.40 | $33.40 | 60,160 | — | — |
| 2017-04-20 | $33.40 | $33.40 | 94,280 | — | — |
| 2017-04-19 | $34.35 | $34.35 | 15,880 | — | — |
| 2017-04-18 | $34.40 | $34.40 | 31,780 | — | — |
| 2017-04-17 | $34.35 | $34.35 | 28,500 | — | — |
| 2017-04-13 | $34.85 | $34.85 | 8,260 | — | — |
| 2017-04-12 | $35.20 | $35.20 | 11,460 | — | — |
| 2017-04-11 | $35.15 | $35.15 | 21,560 | — | — |
| 2017-04-10 | $34.65 | $34.65 | 7,200 | — | — |
| 2017-04-07 | $34.40 | $34.40 | 16,180 | — | — |
| 2017-04-06 | $34.40 | $34.40 | 14,780 | — | — |
| 2017-04-05 | $34.75 | $34.75 | 20,060 | — | — |
| 2017-04-04 | $34.70 | $34.70 | 12,380 | — | — |
| 2017-04-03 | $34.65 | $34.65 | 27,920 | — | — |
| 2017-03-31 | $34.70 | $34.70 | 35,960 | — | — |
| 2017-03-30 | $34.30 | $34.30 | 11,420 | — | — |
| 2017-03-29 | $34.65 | $34.65 | 13,000 | — | — |
| 2017-03-28 | $34.50 | $34.50 | 20,320 | — | — |
| 2017-03-27 | $34.35 | $34.35 | 15,800 | — | — |
| 2017-03-24 | $34.70 | $34.70 | 8,820 | — | — |
| 2017-03-23 | $34.50 | $34.50 | 18,560 | — | — |
| 2017-03-22 | $34.55 | $34.55 | 37,160 | — | — |
| 2017-03-21 | $34.95 | $34.95 | 65,080 | — | — |
| 2017-03-20 | $35.05 | $35.05 | 15,660 | — | — |
| 2017-03-17 | $35.55 | $35.55 | 13,520 | — | — |
| 2017-03-16 | $35.50 | $35.50 | 17,380 | — | — |
| 2017-03-15 | $35.55 | $35.55 | 18,260 | — | — |
| 2017-03-14 | $35.10 | $35.10 | 37,660 | — | — |
| 2017-03-13 | $35.10 | $35.10 | 120,200 | — | — |
| 2017-03-10 | $36.00 | $36.00 | 26,520 | — | — |
| 2017-03-09 | $36.30 | $36.30 | 11,480 | — | — |
| 2017-03-08 | $36.40 | $36.40 | 20,020 | — | — |
| 2017-03-07 | $37.20 | $37.20 | 20,200 | — | — |
| 2017-03-06 | $37.35 | $37.35 | 20,760 | — | — |
| 2017-03-03 | $36.80 | $36.80 | 11,580 | — | — |
| 2017-03-02 | $36.80 | $36.80 | 16,180 | — | — |
| 2017-03-01 | $37.15 | $37.15 | 26,040 | — | — |
| 2017-02-28 | $36.30 | $36.30 | 28,000 | — | — |
| 2017-02-27 | $35.90 | $35.90 | 98,180 | — | — |
| 2017-02-24 | $36.50 | $36.50 | 44,020 | — | — |
| 2017-02-23 | $36.95 | $36.95 | 14,400 | — | — |
| 2017-02-22 | $37.15 | $37.15 | 12,720 | — | — |
| 2017-02-21 | $36.75 | $36.75 | 41,360 | — | — |
| 2017-02-17 | $37.15 | $37.15 | 42,780 | — | — |
| 2017-02-16 | $37.25 | $37.25 | 74,240 | — | — |
| 2017-02-15 | $37.90 | $37.90 | 41,100 | — | — |
| 2017-02-14 | $37.60 | $37.60 | 34,420 | — | — |
| 2017-02-13 | $37.70 | $37.70 | 40,320 | — | — |
| 2017-02-10 | $37.50 | $37.50 | 59,420 | — | — |
| 2017-02-09 | $36.80 | $36.80 | 20,920 | — | — |
| 2017-02-08 | $36.00 | $36.00 | 11,920 | — | — |
| 2017-02-07 | $36.00 | $36.00 | 14,840 | — | — |
| 2017-02-06 | $35.60 | $35.60 | 15,540 | — | — |
| 2017-02-03 | $36.00 | $36.00 | 12,280 | — | — |
| 2017-02-02 | $36.40 | $36.40 | 20,140 | — | — |
| 2017-02-01 | $36.45 | $36.45 | 51,660 | — | — |
| 2017-01-31 | $35.45 | $35.45 | 35,260 | — | — |
| 2017-01-30 | $35.05 | $35.05 | 41,820 | — | — |
| 2017-01-27 | $35.55 | $35.55 | 21,480 | — | — |
| 2017-01-26 | $35.95 | $35.95 | 15,100 | — | — |
| 2017-01-25 | $35.95 | $35.95 | 24,600 | — | — |
| 2017-01-24 | $36.20 | $36.20 | 18,080 | — | — |
| 2017-01-23 | $36.60 | $36.60 | 58,680 | — | — |
| 2017-01-20 | $36.40 | $36.40 | 53,120 | — | — |
| 2017-01-19 | $36.00 | $36.00 | 24,020 | — | — |
| 2017-01-18 | $36.40 | $36.40 | 23,560 | — | — |
| 2017-01-17 | $36.80 | $36.80 | 93,420 | — | — |
| 2017-01-13 | $35.95 | $35.95 | 22,940 | — | — |
| 2017-01-12 | $35.85 | $35.85 | 22,400 | — | — |
| 2017-01-11 | $35.30 | $35.30 | 30,760 | — | — |
| 2017-01-10 | $35.85 | $35.85 | 18,000 | — | — |
| 2017-01-09 | $35.90 | $35.90 | 26,140 | — | — |
| 2017-01-06 | $35.50 | $35.50 | 35,580 | — | — |
| 2017-01-05 | $35.40 | $35.40 | 109,160 | — | — |
| 2017-01-04 | $34.90 | $34.90 | 20,320 | — | — |
| 2017-01-03 | $34.30 | $34.30 | 15,400 | — | — |