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
- 2011-03-30 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 | $33.47 | $64.41 | 675,300 | — | — |
| 2017-12-28 | $33.29 | $64.07 | 411,200 | — | — |
| 2017-12-27 | $33.42 | $64.32 | 430,400 | — | — |
| 2017-12-26 | $33.64 | $64.74 | 292,700 | — | — |
| 2017-12-22 | $34.01 | $65.45 | 470,800 | — | — |
| 2017-12-21 | $33.66 | $64.78 | 1,358,500 | — | — |
| 2017-12-20 | $32.61 | $62.76 | 960,100 | — | — |
| 2017-12-19 | $32.50 | $62.55 | 439,900 | — | — |
| 2017-12-18 | $32.63 | $62.80 | 523,500 | — | — |
| 2017-12-15 | $32.31 | $62.18 | 1,252,000 | — | — |
| 2017-12-14 | $32.09 | $61.76 | 643,800 | — | — |
| 2017-12-13 | $32.17 | $61.91 | 1,161,600 | — | — |
| 2017-12-12 | $32.62 | $62.78 | 848,700 | — | — |
| 2017-12-11 | $32.38 | $62.32 | 943,600 | — | — |
| 2017-12-08 | $31.90 | $61.39 | 1,781,600 | — | — |
| 2017-12-07 | $30.72 | $59.12 | 915,400 | — | — |
| 2017-12-06 | $30.29 | $58.29 | 739,200 | — | — |
| 2017-12-05 | $30.94 | $59.55 | 456,400 | — | — |
| 2017-12-04 | $31.05 | $59.76 | 1,692,300 | — | — |
| 2017-12-01 | $30.95 | $59.57 | 976,200 | — | — |
| 2017-11-30 | $31.31 | $60.26 | 1,377,100 | — | — |
| 2017-11-29 | $30.92 | $59.51 | 946,100 | — | — |
| 2017-11-28 | $30.56 | $58.81 | 1,306,700 | — | — |
| 2017-11-27 | $30.35 | $58.41 | 845,200 | — | — |
| 2017-11-24 | $30.30 | $58.31 | 184,500 | — | — |
| 2017-11-22 | $30.43 | $58.56 | 715,300 | — | — |
| 2017-11-21 | $30.16 | $58.04 | 998,300 | — | — |
| 2017-11-20 | $29.92 | $57.58 | 1,221,200 | — | — |
| 2017-11-17 | $29.28 | $55.60 | 1,917,900 | — | — |
| 2017-11-16 | $29.33 | $55.70 | 1,059,300 | — | — |
| 2017-11-15 | $29.01 | $55.09 | 1,425,500 | — | — |
| 2017-11-14 | $29.62 | $56.25 | 1,046,100 | — | — |
| 2017-11-13 | $29.19 | $55.43 | 1,364,700 | — | — |
| 2017-11-10 | $30.39 | $57.71 | 1,090,700 | — | — |
| 2017-11-09 | $30.50 | $57.92 | 847,000 | — | — |
| 2017-11-08 | $31.14 | $59.13 | 667,900 | — | — |
| 2017-11-07 | $31.40 | $59.63 | 503,500 | — | — |
| 2017-11-06 | $31.11 | $59.08 | 488,000 | — | — |
| 2017-11-03 | $31.29 | $59.42 | 1,333,600 | — | — |
| 2017-11-02 | $30.64 | $58.18 | 4,045,300 | — | — |
| 2017-11-01 | $31.63 | $60.06 | 1,191,800 | — | — |
| 2017-10-31 | $31.58 | $59.97 | 683,200 | — | — |
| 2017-10-30 | $31.45 | $59.72 | 876,100 | — | — |
| 2017-10-27 | $32.27 | $61.28 | 417,600 | — | — |
| 2017-10-26 | $31.96 | $60.69 | 488,900 | — | — |
| 2017-10-25 | $32.28 | $61.30 | 1,187,700 | — | — |
| 2017-10-24 | $32.85 | $62.38 | 715,500 | — | — |
| 2017-10-23 | $32.15 | $61.05 | 1,473,500 | — | — |
| 2017-10-20 | $32.03 | $60.82 | 933,600 | — | — |
| 2017-10-19 | $31.86 | $60.50 | 571,700 | — | — |
| 2017-10-18 | $31.73 | $60.25 | 707,700 | — | — |
| 2017-10-17 | $31.75 | $60.29 | 1,097,200 | — | — |
| 2017-10-16 | $31.38 | $59.59 | 461,100 | — | — |
| 2017-10-13 | $31.13 | $59.11 | 535,300 | — | — |
| 2017-10-12 | $30.84 | $58.56 | 411,000 | — | — |
| 2017-10-11 | $30.91 | $58.70 | 216,300 | — | — |
| 2017-10-10 | $30.83 | $58.54 | 486,900 | — | — |
| 2017-10-09 | $30.56 | $58.03 | 424,300 | — | — |
| 2017-10-06 | $30.46 | $57.84 | 399,200 | — | — |
| 2017-10-05 | $30.54 | $57.99 | 652,700 | — | — |
| 2017-10-04 | $30.38 | $57.69 | 249,700 | — | — |
| 2017-10-03 | $30.04 | $57.04 | 565,100 | — | — |
| 2017-10-02 | $30.12 | $57.20 | 488,800 | — | — |
| 2017-09-29 | $30.10 | $57.16 | 511,900 | — | — |
| 2017-09-28 | $30.39 | $57.71 | 734,300 | — | — |
| 2017-09-27 | $30.01 | $56.99 | 769,300 | — | — |
| 2017-09-26 | $30.12 | $57.20 | 652,500 | — | — |
| 2017-09-25 | $30.69 | $58.28 | 996,000 | — | — |
| 2017-09-22 | $31.05 | $58.96 | 690,600 | — | — |
| 2017-09-21 | $30.33 | $57.59 | 335,300 | — | — |
| 2017-09-20 | $30.08 | $57.12 | 392,400 | — | — |
| 2017-09-19 | $30.00 | $56.97 | 627,500 | — | — |
| 2017-09-18 | $30.06 | $57.08 | 539,700 | — | — |
| 2017-09-15 | $29.63 | $56.27 | 428,000 | — | — |
| 2017-09-14 | $29.43 | $55.89 | 837,000 | — | — |
| 2017-09-13 | $28.60 | $54.31 | 610,100 | — | — |
| 2017-09-12 | $28.96 | $54.99 | 280,600 | — | — |
| 2017-09-11 | $28.89 | $54.86 | 420,300 | — | — |
| 2017-09-08 | $28.45 | $54.02 | 546,500 | — | — |
| 2017-09-07 | $28.52 | $54.16 | 644,600 | — | — |
| 2017-09-06 | $28.58 | $54.27 | 606,800 | — | — |
| 2017-09-05 | $28.61 | $54.33 | 906,300 | — | — |
| 2017-09-01 | $29.46 | $55.94 | 592,200 | — | — |
| 2017-08-31 | $29.53 | $56.08 | 479,700 | — | — |
| 2017-08-30 | $29.39 | $55.81 | 569,000 | — | — |
| 2017-08-29 | $28.84 | $54.76 | 387,500 | — | — |
| 2017-08-28 | $28.91 | $54.90 | 499,300 | — | — |
| 2017-08-25 | $29.23 | $55.51 | 355,000 | — | — |
| 2017-08-24 | $29.17 | $55.39 | 840,000 | — | — |
| 2017-08-23 | $29.34 | $55.71 | 369,900 | — | — |
| 2017-08-22 | $29.46 | $55.94 | 780,400 | — | — |
| 2017-08-21 | $28.98 | $55.03 | 1,290,900 | — | — |
| 2017-08-18 | $29.28 | $55.60 | 1,337,700 | — | — |
| 2017-08-17 | $28.93 | $53.95 | 2,025,800 | — | — |
| 2017-08-16 | $30.21 | $56.34 | 793,800 | — | — |
| 2017-08-15 | $30.40 | $56.69 | 1,426,700 | — | — |
| 2017-08-14 | $29.75 | $55.48 | 910,600 | — | — |
| 2017-08-11 | $29.39 | $54.81 | 852,500 | — | — |
| 2017-08-10 | $29.50 | $55.01 | 1,337,400 | — | — |
| 2017-08-09 | $30.02 | $55.98 | 1,102,200 | — | — |
| 2017-08-08 | $29.88 | $55.72 | 3,169,900 | — | — |
| 2017-08-07 | $29.92 | $55.79 | 2,958,000 | — | — |
| 2017-08-04 | $29.00 | $54.08 | 1,872,200 | — | — |
| 2017-08-03 | $28.83 | $53.76 | 1,392,600 | — | — |
| 2017-08-02 | $28.14 | $52.48 | 1,095,500 | — | — |
| 2017-08-01 | $28.34 | $52.85 | 955,300 | — | — |
| 2017-07-31 | $28.10 | $52.40 | 476,600 | — | — |
| 2017-07-28 | $27.74 | $51.73 | 767,000 | — | — |
| 2017-07-27 | $28.06 | $52.33 | 1,150,900 | — | — |
| 2017-07-26 | $28.18 | $52.55 | 795,400 | — | — |
| 2017-07-25 | $28.11 | $52.42 | 486,000 | — | — |
| 2017-07-24 | $28.00 | $52.21 | 805,400 | — | — |
| 2017-07-21 | $27.93 | $52.08 | 781,700 | — | — |
| 2017-07-20 | $27.87 | $51.97 | 1,012,200 | — | — |
| 2017-07-19 | $27.70 | $51.65 | 815,600 | — | — |
| 2017-07-18 | $26.90 | $50.16 | 738,400 | — | — |
| 2017-07-17 | $27.25 | $50.82 | 782,900 | — | — |
| 2017-07-14 | $27.26 | $50.83 | 477,700 | — | — |
| 2017-07-13 | $27.19 | $50.70 | 300,000 | — | — |
| 2017-07-12 | $27.01 | $50.37 | 361,700 | — | — |
| 2017-07-11 | $27.09 | $50.52 | 779,500 | — | — |
| 2017-07-10 | $26.91 | $50.18 | 839,300 | — | — |
| 2017-07-07 | $26.34 | $49.12 | 780,200 | — | — |
| 2017-07-06 | $26.70 | $49.79 | 1,015,600 | — | — |
| 2017-07-05 | $26.36 | $49.16 | 1,083,200 | — | — |
| 2017-07-03 | $26.42 | $49.27 | 287,500 | — | — |
| 2017-06-30 | $26.45 | $49.32 | 476,500 | — | — |
| 2017-06-29 | $26.38 | $49.19 | 783,000 | — | — |
| 2017-06-28 | $26.52 | $49.45 | 983,600 | — | — |
| 2017-06-27 | $25.90 | $48.30 | 1,858,000 | — | — |
| 2017-06-26 | $26.23 | $48.91 | 3,186,800 | — | — |
| 2017-06-23 | $27.30 | $50.91 | 664,300 | — | — |
| 2017-06-22 | $27.49 | $51.26 | 1,060,100 | — | — |
| 2017-06-21 | $27.52 | $51.32 | 1,063,600 | — | — |
| 2017-06-20 | $27.51 | $51.30 | 993,700 | — | — |
| 2017-06-19 | $28.42 | $53.00 | 1,335,900 | — | — |
| 2017-06-16 | $27.51 | $51.30 | 574,600 | — | — |
| 2017-06-15 | $27.50 | $51.28 | 638,000 | — | — |
| 2017-06-14 | $27.50 | $51.28 | 1,056,700 | — | — |
| 2017-06-13 | $27.85 | $51.93 | 1,284,600 | — | — |
| 2017-06-12 | $27.38 | $51.06 | 1,265,600 | — | — |
| 2017-06-09 | $27.43 | $51.15 | 1,386,700 | — | — |
| 2017-06-08 | $27.96 | $52.14 | 1,495,500 | — | — |
| 2017-06-07 | $27.22 | $50.76 | 1,379,200 | — | — |
| 2017-06-06 | $26.94 | $50.24 | 974,500 | — | — |
| 2017-06-05 | $26.93 | $50.22 | 1,663,700 | — | — |
| 2017-06-02 | $27.47 | $51.23 | 1,162,600 | — | — |
| 2017-06-01 | $27.40 | $51.10 | 970,500 | — | — |
| 2017-05-31 | $27.03 | $50.41 | 1,086,800 | — | — |
| 2017-05-30 | $27.45 | $51.19 | 887,600 | — | — |
| 2017-05-26 | $27.56 | $51.39 | 667,600 | — | — |
| 2017-05-25 | $27.65 | $51.56 | 747,500 | — | — |
| 2017-05-24 | $27.51 | $51.30 | 1,366,000 | — | — |
| 2017-05-23 | $27.59 | $51.45 | 1,154,400 | — | — |
| 2017-05-22 | $26.96 | $50.27 | 1,981,300 | — | — |
| 2017-05-19 | $26.10 | $48.67 | 1,967,300 | — | — |
| 2017-05-18 | $26.22 | $48.89 | 885,400 | — | — |
| 2017-05-17 | $26.45 | $49.32 | 2,395,200 | — | — |
| 2017-05-16 | $27.33 | $50.05 | 1,121,300 | — | — |
| 2017-05-15 | $27.11 | $49.65 | 1,055,900 | — | — |
| 2017-05-12 | $26.98 | $49.41 | 1,168,100 | — | — |
| 2017-05-11 | $27.06 | $49.56 | 853,500 | — | — |
| 2017-05-10 | $27.02 | $49.48 | 1,019,200 | — | — |
| 2017-05-09 | $27.17 | $49.76 | 2,697,400 | — | — |
| 2017-05-08 | $26.64 | $48.79 | 1,502,300 | — | — |
| 2017-05-05 | $26.45 | $48.44 | 885,300 | — | — |
| 2017-05-04 | $26.16 | $47.91 | 1,578,300 | — | — |
| 2017-05-03 | $26.42 | $48.38 | 1,215,700 | — | — |
| 2017-05-02 | $26.70 | $48.90 | 1,843,100 | — | — |
| 2017-05-01 | $26.85 | $49.17 | 2,032,000 | — | — |
| 2017-04-28 | $26.77 | $49.03 | 1,307,100 | — | — |
| 2017-04-27 | $27.20 | $49.81 | 2,510,200 | — | — |
| 2017-04-26 | $26.37 | $48.29 | 2,611,100 | — | — |
| 2017-04-25 | $25.84 | $47.32 | 1,278,700 | — | — |
| 2017-04-24 | $25.09 | $45.95 | 1,215,600 | — | — |
| 2017-04-21 | $25.01 | $45.80 | 1,553,900 | — | — |
| 2017-04-20 | $25.60 | $46.88 | 787,100 | — | — |
| 2017-04-19 | $25.46 | $46.63 | 1,401,300 | — | — |
| 2017-04-18 | $25.60 | $46.88 | 1,842,000 | — | — |
| 2017-04-17 | $26.09 | $47.78 | 2,346,500 | — | — |
| 2017-04-13 | $25.62 | $46.92 | 2,800,200 | — | — |
| 2017-04-12 | $25.80 | $47.25 | 2,365,800 | — | — |
| 2017-04-11 | $25.70 | $47.07 | 1,295,000 | — | — |
| 2017-04-10 | $25.51 | $46.72 | 1,264,600 | — | — |
| 2017-04-07 | $25.30 | $46.33 | 1,031,100 | — | — |
| 2017-04-06 | $25.40 | $46.52 | 2,553,000 | — | — |
| 2017-04-05 | $24.97 | $45.73 | 2,169,600 | — | — |
| 2017-04-04 | $24.70 | $45.23 | 1,040,100 | — | — |
| 2017-04-03 | $24.64 | $45.12 | 1,390,800 | — | — |
| 2017-03-31 | $24.32 | $44.54 | 1,403,100 | — | — |
| 2017-03-30 | $23.99 | $43.93 | 1,461,300 | — | — |
| 2017-03-29 | $23.49 | $43.02 | 1,515,300 | — | — |
| 2017-03-28 | $23.49 | $43.02 | 2,456,800 | — | — |
| 2017-03-27 | $23.44 | $42.93 | 2,453,800 | — | — |
| 2017-03-24 | $23.40 | $42.85 | 1,839,600 | — | — |
| 2017-03-23 | $23.50 | $43.04 | 1,830,600 | — | — |
| 2017-03-22 | $23.66 | $43.33 | 1,938,900 | — | — |
| 2017-03-21 | $23.31 | $42.69 | 3,025,800 | — | — |
| 2017-03-20 | $23.35 | $42.76 | 2,370,600 | — | — |
| 2017-03-17 | $22.99 | $42.10 | 2,009,400 | — | — |
| 2017-03-16 | $23.18 | $42.45 | 1,906,700 | — | — |
| 2017-03-15 | $23.71 | $43.42 | 2,148,600 | — | — |
| 2017-03-14 | $23.32 | $42.71 | 1,886,000 | — | — |
| 2017-03-13 | $23.35 | $42.76 | 3,855,400 | — | — |
| 2017-03-10 | $22.82 | $41.79 | 2,156,100 | — | — |
| 2017-03-09 | $22.44 | $41.10 | 1,224,300 | — | — |
| 2017-03-08 | $22.67 | $41.52 | 1,622,300 | — | — |
| 2017-03-07 | $22.75 | $41.66 | 1,463,200 | — | — |
| 2017-03-06 | $22.90 | $41.94 | 2,819,900 | — | — |
| 2017-03-03 | $22.72 | $41.61 | 1,661,600 | — | — |
| 2017-03-02 | $22.31 | $40.86 | 1,969,300 | — | — |
| 2017-03-01 | $22.93 | $41.99 | 3,915,400 | — | — |
| 2017-02-28 | $22.74 | $41.65 | 2,679,300 | — | — |
| 2017-02-27 | $22.37 | $40.97 | 2,018,500 | — | — |
| 2017-02-24 | $21.98 | $40.25 | 1,814,000 | — | — |
| 2017-02-23 | $21.81 | $39.94 | 1,593,300 | — | — |
| 2017-02-22 | $22.25 | $40.75 | 3,792,200 | — | — |
| 2017-02-21 | $22.20 | $40.66 | 1,568,100 | — | — |
| 2017-02-17 | $22.10 | $40.47 | 1,464,400 | — | — |
| 2017-02-16 | $22.21 | $40.67 | 1,732,800 | — | — |
| 2017-02-15 | $23.08 | $41.44 | 2,502,900 | — | — |
| 2017-02-14 | $23.34 | $41.91 | 919,500 | — | — |
| 2017-02-13 | $23.34 | $41.91 | 1,240,700 | — | — |
| 2017-02-10 | $23.62 | $42.41 | 1,976,000 | — | — |
| 2017-02-09 | $23.55 | $42.29 | 1,660,300 | — | — |
| 2017-02-08 | $22.91 | $41.14 | 2,463,400 | — | — |
| 2017-02-07 | $22.81 | $40.96 | 2,182,800 | — | — |
| 2017-02-06 | $22.14 | $39.76 | 1,635,600 | — | — |
| 2017-02-03 | $22.13 | $39.74 | 1,795,000 | — | — |
| 2017-02-02 | $21.70 | $38.97 | 969,500 | — | — |
| 2017-02-01 | $21.43 | $38.48 | 638,200 | — | — |
| 2017-01-31 | $21.24 | $38.14 | 811,100 | — | — |
| 2017-01-30 | $21.03 | $37.76 | 849,100 | — | — |
| 2017-01-27 | $21.18 | $38.03 | 1,786,900 | — | — |
| 2017-01-26 | $21.68 | $38.93 | 933,200 | — | — |
| 2017-01-25 | $21.38 | $38.39 | 1,324,200 | — | — |
| 2017-01-24 | $20.83 | $37.40 | 798,700 | — | — |
| 2017-01-23 | $20.70 | $37.17 | 734,600 | — | — |
| 2017-01-20 | $20.80 | $37.35 | 862,100 | — | — |
| 2017-01-19 | $20.80 | $37.35 | 3,355,600 | — | — |
| 2017-01-18 | $21.20 | $38.07 | 523,900 | — | — |
| 2017-01-17 | $21.04 | $37.78 | 709,800 | — | — |
| 2017-01-13 | $21.42 | $38.46 | 459,000 | — | — |
| 2017-01-12 | $21.43 | $38.48 | 641,700 | — | — |
| 2017-01-11 | $21.44 | $38.50 | 1,328,600 | — | — |
| 2017-01-10 | $21.14 | $37.96 | 590,800 | — | — |
| 2017-01-09 | $21.32 | $38.28 | 895,100 | — | — |
| 2017-01-06 | $21.42 | $38.46 | 1,546,200 | — | — |
| 2017-01-05 | $20.50 | $36.81 | 973,500 | — | — |
| 2017-01-04 | $20.46 | $36.74 | 2,235,400 | — | — |
| 2017-01-03 | $19.68 | $35.34 | 1,020,700 | — | — |