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
- 2015-01-28 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 | $40.06 | $40.06 | 62,900 | — | — |
| 2017-12-28 | $40.38 | $40.38 | 39,500 | — | — |
| 2017-12-27 | $40.09 | $40.09 | 33,300 | — | — |
| 2017-12-26 | $40.10 | $40.10 | 31,400 | — | — |
| 2017-12-22 | $39.47 | $39.47 | 25,400 | — | — |
| 2017-12-21 | $39.28 | $39.28 | 48,100 | — | — |
| 2017-12-20 | $39.12 | $39.12 | 401,400 | — | — |
| 2017-12-19 | $38.05 | $38.05 | 226,200 | — | — |
| 2017-12-18 | $36.97 | $36.97 | 79,000 | — | — |
| 2017-12-15 | $36.83 | $36.83 | 698,800 | — | — |
| 2017-12-14 | $37.36 | $37.36 | 92,500 | — | — |
| 2017-12-13 | $37.39 | $37.39 | 98,400 | — | — |
| 2017-12-12 | $37.18 | $37.18 | 112,900 | — | — |
| 2017-12-11 | $37.54 | $37.54 | 187,200 | — | — |
| 2017-12-08 | $37.51 | $37.51 | 76,900 | — | — |
| 2017-12-07 | $37.11 | $37.11 | 76,500 | — | — |
| 2017-12-06 | $36.47 | $36.47 | 48,900 | — | — |
| 2017-12-05 | $37.13 | $37.13 | 125,400 | — | — |
| 2017-12-04 | $36.61 | $36.61 | 101,300 | — | — |
| 2017-12-01 | $36.91 | $36.91 | 76,300 | — | — |
| 2017-11-30 | $37.10 | $37.10 | 74,000 | — | — |
| 2017-11-29 | $35.91 | $35.91 | 501,000 | — | — |
| 2017-11-28 | $36.47 | $36.47 | 80,100 | — | — |
| 2017-11-27 | $36.15 | $36.15 | 248,600 | — | — |
| 2017-11-24 | $36.81 | $36.81 | 39,600 | — | — |
| 2017-11-22 | $37.11 | $37.11 | 301,300 | — | — |
| 2017-11-21 | $36.49 | $36.49 | 62,500 | — | — |
| 2017-11-20 | $36.13 | $36.13 | 157,100 | — | — |
| 2017-11-17 | $36.94 | $36.94 | 366,400 | — | — |
| 2017-11-16 | $36.75 | $36.75 | 131,400 | — | — |
| 2017-11-15 | $35.03 | $35.03 | 66,000 | — | — |
| 2017-11-14 | $35.50 | $35.50 | 67,400 | — | — |
| 2017-11-13 | $35.54 | $35.54 | 53,800 | — | — |
| 2017-11-10 | $36.13 | $36.13 | 22,300 | — | — |
| 2017-11-09 | $35.37 | $35.37 | 32,200 | — | — |
| 2017-11-08 | $35.87 | $35.87 | 46,200 | — | — |
| 2017-11-07 | $36.28 | $36.28 | 51,000 | — | — |
| 2017-11-06 | $36.23 | $36.23 | 40,100 | — | — |
| 2017-11-03 | $35.36 | $35.36 | 41,000 | — | — |
| 2017-11-02 | $33.96 | $33.96 | 212,500 | — | — |
| 2017-11-01 | $33.56 | $33.56 | 116,600 | — | — |
| 2017-10-31 | $33.98 | $33.98 | 707,600 | — | — |
| 2017-10-30 | $32.93 | $32.93 | 161,900 | — | — |
| 2017-10-27 | $31.98 | $31.98 | 150,800 | — | — |
| 2017-10-26 | $32.25 | $32.25 | 196,200 | — | — |
| 2017-10-25 | $33.36 | $33.36 | 96,800 | — | — |
| 2017-10-24 | $34.62 | $34.62 | 229,600 | — | — |
| 2017-10-23 | $35.89 | $35.89 | 55,400 | — | — |
| 2017-10-20 | $35.07 | $35.07 | 62,700 | — | — |
| 2017-10-19 | $35.83 | $35.83 | 46,100 | — | — |
| 2017-10-18 | $35.90 | $35.90 | 139,700 | — | — |
| 2017-10-17 | $36.09 | $36.09 | 41,400 | — | — |
| 2017-10-16 | $35.95 | $35.95 | 93,800 | — | — |
| 2017-10-13 | $36.36 | $36.36 | 56,200 | — | — |
| 2017-10-12 | $36.60 | $36.60 | 61,500 | — | — |
| 2017-10-11 | $36.65 | $36.65 | 76,800 | — | — |
| 2017-10-10 | $36.14 | $36.14 | 95,600 | — | — |
| 2017-10-09 | $35.83 | $35.83 | 29,600 | — | — |
| 2017-10-06 | $35.79 | $35.79 | 120,000 | — | — |
| 2017-10-05 | $34.60 | $34.60 | 226,200 | — | — |
| 2017-10-04 | $34.81 | $34.81 | 180,900 | — | — |
| 2017-10-03 | $36.62 | $36.62 | 118,000 | — | — |
| 2017-10-02 | $37.12 | $37.12 | 306,000 | — | — |
| 2017-09-29 | $36.25 | $36.25 | 129,600 | — | — |
| 2017-09-28 | $35.50 | $35.50 | 356,100 | — | — |
| 2017-09-27 | $34.64 | $34.64 | 1,991,500 | — | — |
| 2017-09-26 | $37.10 | $37.10 | 334,400 | — | — |
| 2017-09-25 | $36.13 | $36.13 | 358,900 | — | — |
| 2017-09-22 | $34.24 | $34.24 | 3,024,100 | — | — |
| 2017-09-21 | $27.74 | $27.74 | 76,200 | — | — |
| 2017-09-20 | $29.29 | $29.29 | 119,700 | — | — |
| 2017-09-19 | $28.80 | $28.80 | 12,100 | — | — |
| 2017-09-18 | $29.44 | $29.44 | 59,700 | — | — |
| 2017-09-15 | $29.55 | $29.55 | 189,000 | — | — |
| 2017-09-14 | $29.23 | $29.23 | 51,100 | — | — |
| 2017-09-13 | $29.08 | $29.08 | 32,200 | — | — |
| 2017-09-12 | $29.45 | $29.45 | 123,200 | — | — |
| 2017-09-11 | $27.96 | $27.96 | 365,100 | — | — |
| 2017-09-08 | $28.41 | $28.41 | 41,400 | — | — |
| 2017-09-07 | $27.48 | $27.48 | 405,400 | — | — |
| 2017-09-06 | $27.08 | $27.08 | 152,400 | — | — |
| 2017-09-05 | $27.25 | $27.25 | 112,100 | — | — |
| 2017-09-01 | $28.27 | $28.27 | 59,300 | — | — |
| 2017-08-31 | $27.96 | $27.96 | 413,100 | — | — |
| 2017-08-30 | $27.12 | $27.12 | 46,200 | — | — |
| 2017-08-29 | $27.23 | $27.23 | 489,500 | — | — |
| 2017-08-28 | $27.37 | $27.37 | 29,600 | — | — |
| 2017-08-25 | $27.83 | $27.83 | 45,100 | — | — |
| 2017-08-24 | $27.67 | $27.67 | 11,900 | — | — |
| 2017-08-23 | $27.65 | $27.65 | 36,500 | — | — |
| 2017-08-22 | $27.35 | $27.35 | 57,200 | — | — |
| 2017-08-21 | $27.27 | $27.27 | 106,800 | — | — |
| 2017-08-18 | $27.90 | $27.90 | 38,700 | — | — |
| 2017-08-17 | $28.00 | $28.00 | 104,800 | — | — |
| 2017-08-16 | $27.66 | $27.66 | 338,400 | — | — |
| 2017-08-15 | $27.98 | $27.98 | 74,600 | — | — |
| 2017-08-14 | $27.48 | $27.48 | 26,500 | — | — |
| 2017-08-11 | $27.49 | $27.49 | 24,200 | — | — |
| 2017-08-10 | $26.89 | $26.89 | 22,100 | — | — |
| 2017-08-09 | $27.38 | $27.38 | 29,100 | — | — |
| 2017-08-08 | $27.81 | $27.81 | 88,900 | — | — |
| 2017-08-07 | $27.91 | $27.91 | 32,700 | — | — |
| 2017-08-04 | $28.00 | $28.00 | 28,800 | — | — |
| 2017-08-03 | $28.01 | $28.01 | 50,000 | — | — |
| 2017-08-02 | $28.09 | $28.09 | 34,900 | — | — |
| 2017-08-01 | $28.08 | $28.08 | 108,400 | — | — |
| 2017-07-31 | $28.20 | $28.20 | 82,000 | — | — |
| 2017-07-28 | $28.04 | $28.04 | 86,600 | — | — |
| 2017-07-27 | $28.06 | $28.06 | 96,300 | — | — |
| 2017-07-26 | $28.17 | $28.17 | 107,800 | — | — |
| 2017-07-25 | $27.68 | $27.68 | 24,300 | — | — |
| 2017-07-24 | $27.55 | $27.55 | 38,400 | — | — |
| 2017-07-21 | $28.05 | $28.05 | 58,400 | — | — |
| 2017-07-20 | $27.95 | $27.95 | 109,500 | — | — |
| 2017-07-19 | $28.48 | $28.48 | 25,900 | — | — |
| 2017-07-18 | $27.99 | $27.99 | 53,500 | — | — |
| 2017-07-17 | $27.79 | $27.79 | 27,000 | — | — |
| 2017-07-14 | $28.09 | $28.09 | 34,000 | — | — |
| 2017-07-13 | $28.00 | $28.00 | 65,700 | — | — |
| 2017-07-12 | $28.33 | $28.33 | 53,100 | — | — |
| 2017-07-11 | $27.99 | $27.99 | 46,400 | — | — |
| 2017-07-10 | $28.40 | $28.40 | 36,900 | — | — |
| 2017-07-07 | $28.16 | $28.16 | 21,700 | — | — |
| 2017-07-06 | $27.65 | $27.65 | 21,600 | — | — |
| 2017-07-05 | $27.66 | $27.66 | 31,100 | — | — |
| 2017-07-03 | $26.62 | $26.62 | 33,700 | — | — |
| 2017-06-30 | $27.76 | $27.76 | 33,400 | — | — |
| 2017-06-29 | $28.22 | $28.22 | 53,500 | — | — |
| 2017-06-28 | $27.71 | $27.71 | 58,200 | — | — |
| 2017-06-27 | $25.11 | $25.11 | 40,900 | — | — |
| 2017-06-26 | $26.06 | $26.06 | 62,700 | — | — |
| 2017-06-23 | $26.36 | $26.36 | 1,043,900 | — | — |
| 2017-06-22 | $23.03 | $23.03 | 377,300 | — | — |
| 2017-06-21 | $23.04 | $23.04 | 47,000 | — | — |
| 2017-06-20 | $22.82 | $22.82 | 140,500 | — | — |
| 2017-06-19 | $24.05 | $24.05 | 822,400 | — | — |
| 2017-06-16 | $24.00 | $24.00 | 54,100 | — | — |
| 2017-06-15 | $23.20 | $23.20 | 505,500 | — | — |
| 2017-06-14 | $22.92 | $22.92 | 43,100 | — | — |
| 2017-06-13 | $22.76 | $22.76 | 37,400 | — | — |
| 2017-06-12 | $22.54 | $22.54 | 403,600 | — | — |
| 2017-06-09 | $23.95 | $23.95 | 24,500 | — | — |
| 2017-06-08 | $23.40 | $23.40 | 20,000 | — | — |
| 2017-06-07 | $23.89 | $23.89 | 41,100 | — | — |
| 2017-06-06 | $24.10 | $24.10 | 51,500 | — | — |
| 2017-06-05 | $24.15 | $24.15 | 146,900 | — | — |
| 2017-06-02 | $23.76 | $23.76 | 50,300 | — | — |
| 2017-06-01 | $23.83 | $23.83 | 155,700 | — | — |
| 2017-05-31 | $23.85 | $23.85 | 39,300 | — | — |
| 2017-05-30 | $24.10 | $24.10 | 51,500 | — | — |
| 2017-05-26 | $24.23 | $24.23 | 49,500 | — | — |
| 2017-05-25 | $25.03 | $25.03 | 9,400 | — | — |
| 2017-05-24 | $25.35 | $25.35 | 31,100 | — | — |
| 2017-05-23 | $25.41 | $25.41 | 92,600 | — | — |
| 2017-05-22 | $26.05 | $26.05 | 83,200 | — | — |
| 2017-05-19 | $27.50 | $27.50 | 30,000 | — | — |
| 2017-05-18 | $27.94 | $27.94 | 10,300 | — | — |
| 2017-05-17 | $28.35 | $28.35 | 15,800 | — | — |
| 2017-05-16 | $28.33 | $28.33 | 46,100 | — | — |
| 2017-05-15 | $27.79 | $27.79 | 29,800 | — | — |
| 2017-05-12 | $28.15 | $28.15 | 19,700 | — | — |
| 2017-05-11 | $27.90 | $27.90 | 15,700 | — | — |
| 2017-05-10 | $27.69 | $27.69 | 47,300 | — | — |
| 2017-05-09 | $27.65 | $27.65 | 17,000 | — | — |
| 2017-05-08 | $28.00 | $28.00 | 28,200 | — | — |
| 2017-05-05 | $28.15 | $28.15 | 17,300 | — | — |
| 2017-05-04 | $28.25 | $28.25 | 9,200 | — | — |
| 2017-05-03 | $28.55 | $28.55 | 9,400 | — | — |
| 2017-05-02 | $28.63 | $28.63 | 25,500 | — | — |
| 2017-05-01 | $28.78 | $28.78 | 24,100 | — | — |
| 2017-04-28 | $29.52 | $29.52 | 25,900 | — | — |
| 2017-04-27 | $28.94 | $28.94 | 20,400 | — | — |
| 2017-04-26 | $29.83 | $29.83 | 25,300 | — | — |
| 2017-04-25 | $28.04 | $28.04 | 20,800 | — | — |
| 2017-04-24 | $27.77 | $27.77 | 15,700 | — | — |
| 2017-04-21 | $28.04 | $28.04 | 7,200 | — | — |
| 2017-04-20 | $27.67 | $27.67 | 8,900 | — | — |
| 2017-04-19 | $27.84 | $27.84 | 6,400 | — | — |
| 2017-04-18 | $27.63 | $27.63 | 3,700 | — | — |
| 2017-04-17 | $27.47 | $27.47 | 24,100 | — | — |
| 2017-04-13 | $27.91 | $27.91 | 11,400 | — | — |
| 2017-04-12 | $27.54 | $27.54 | 55,900 | — | — |
| 2017-04-11 | $27.48 | $27.48 | 55,700 | — | — |
| 2017-04-10 | $27.41 | $27.41 | 18,100 | — | — |
| 2017-04-07 | $27.40 | $27.40 | 26,100 | — | — |
| 2017-04-06 | $27.65 | $27.65 | 21,900 | — | — |
| 2017-04-05 | $27.86 | $27.86 | 37,700 | — | — |
| 2017-04-04 | $28.43 | $28.43 | 59,600 | — | — |
| 2017-04-03 | $27.73 | $27.73 | 48,800 | — | — |
| 2017-03-31 | $28.00 | $28.00 | 61,600 | — | — |
| 2017-03-30 | $27.10 | $27.10 | 41,300 | — | — |
| 2017-03-29 | $27.02 | $27.02 | 81,600 | — | — |
| 2017-03-28 | $27.49 | $27.49 | 43,900 | — | — |
| 2017-03-27 | $27.45 | $27.45 | 97,900 | — | — |
| 2017-03-24 | $28.27 | $28.27 | 23,000 | — | — |
| 2017-03-23 | $29.20 | $29.20 | 20,200 | — | — |
| 2017-03-22 | $29.20 | $29.20 | 19,100 | — | — |
| 2017-03-21 | $28.77 | $28.77 | 32,600 | — | — |
| 2017-03-20 | $29.52 | $29.52 | 23,800 | — | — |
| 2017-03-17 | $29.68 | $29.68 | 10,700 | — | — |
| 2017-03-16 | $29.05 | $29.05 | 13,700 | — | — |
| 2017-03-15 | $29.37 | $29.37 | 18,700 | — | — |
| 2017-03-14 | $28.54 | $28.54 | 34,700 | — | — |
| 2017-03-13 | $29.30 | $29.30 | 74,000 | — | — |
| 2017-03-10 | $29.49 | $29.49 | 70,300 | — | — |
| 2017-03-09 | $29.53 | $29.53 | 74,200 | — | — |
| 2017-03-08 | $29.70 | $29.70 | 22,900 | — | — |
| 2017-03-07 | $29.28 | $29.28 | 22,000 | — | — |
| 2017-03-06 | $29.39 | $29.39 | 27,800 | — | — |
| 2017-03-03 | $29.74 | $29.74 | 28,200 | — | — |
| 2017-03-02 | $29.92 | $29.92 | 120,600 | — | — |
| 2017-03-01 | $29.55 | $29.55 | 31,200 | — | — |
| 2017-02-28 | $29.57 | $29.57 | 71,900 | — | — |
| 2017-02-27 | $28.84 | $28.84 | 128,900 | — | — |
| 2017-02-24 | $28.86 | $28.86 | 41,500 | — | — |
| 2017-02-23 | $28.90 | $28.90 | 162,000 | — | — |
| 2017-02-22 | $28.34 | $28.34 | 91,100 | — | — |
| 2017-02-21 | $27.67 | $27.67 | 107,700 | — | — |
| 2017-02-17 | $28.24 | $28.24 | 77,900 | — | — |
| 2017-02-16 | $27.47 | $27.47 | 71,100 | — | — |
| 2017-02-15 | $26.74 | $26.74 | 81,400 | — | — |
| 2017-02-14 | $26.01 | $26.01 | 165,000 | — | — |
| 2017-02-13 | $24.27 | $24.27 | 111,400 | — | — |
| 2017-02-10 | $23.56 | $23.56 | 53,000 | — | — |
| 2017-02-09 | $22.96 | $22.96 | 115,700 | — | — |
| 2017-02-08 | $22.22 | $22.22 | 34,500 | — | — |
| 2017-02-07 | $22.19 | $22.19 | 32,700 | — | — |
| 2017-02-06 | $22.24 | $22.24 | 21,600 | — | — |
| 2017-02-03 | $21.90 | $21.90 | 25,600 | — | — |
| 2017-02-02 | $22.09 | $22.09 | 15,000 | — | — |
| 2017-02-01 | $21.89 | $21.89 | 22,700 | — | — |
| 2017-01-31 | $21.44 | $21.44 | 132,900 | — | — |
| 2017-01-30 | $21.13 | $21.13 | 18,900 | — | — |
| 2017-01-27 | $21.16 | $21.16 | 5,500 | — | — |
| 2017-01-26 | $21.15 | $21.15 | 18,400 | — | — |
| 2017-01-25 | $21.12 | $21.12 | 18,100 | — | — |
| 2017-01-24 | $21.28 | $21.28 | 30,000 | — | — |
| 2017-01-23 | $21.00 | $21.00 | 33,600 | — | — |
| 2017-01-20 | $21.23 | $21.23 | 65,300 | — | — |
| 2017-01-19 | $21.00 | $21.00 | 205,300 | — | — |
| 2017-01-18 | $21.04 | $21.04 | 19,600 | — | — |
| 2017-01-17 | $21.13 | $21.13 | 192,100 | — | — |
| 2017-01-13 | $20.86 | $20.86 | 59,200 | — | — |
| 2017-01-12 | $21.19 | $21.19 | 28,000 | — | — |
| 2017-01-11 | $20.61 | $20.61 | 14,400 | — | — |
| 2017-01-10 | $20.72 | $20.72 | 28,200 | — | — |
| 2017-01-09 | $20.61 | $20.61 | 20,700 | — | — |
| 2017-01-06 | $20.68 | $20.68 | 23,700 | — | — |
| 2017-01-05 | $20.67 | $20.67 | 25,300 | — | — |
| 2017-01-04 | $20.52 | $20.52 | 45,800 | — | — |
| 2017-01-03 | $19.91 | $19.91 | 34,200 | — | — |