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
- 2015-02-03 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 | $32.10 | $32.10 | 13,900 | — | — |
| 2017-12-28 | $32.40 | $32.40 | 11,100 | — | — |
| 2017-12-27 | $32.90 | $32.90 | 10,500 | — | — |
| 2017-12-26 | $33.00 | $33.00 | 9,900 | — | — |
| 2017-12-22 | $32.25 | $32.25 | 6,900 | — | — |
| 2017-12-21 | $33.10 | $33.10 | 14,700 | — | — |
| 2017-12-20 | $32.55 | $32.55 | 7,900 | — | — |
| 2017-12-19 | $33.00 | $33.00 | 11,800 | — | — |
| 2017-12-18 | $34.15 | $34.15 | 24,100 | — | — |
| 2017-12-15 | $34.75 | $34.75 | 59,600 | — | — |
| 2017-12-14 | $34.40 | $34.40 | 34,100 | — | — |
| 2017-12-13 | $35.25 | $35.25 | 21,400 | — | — |
| 2017-12-12 | $34.40 | $34.40 | 14,300 | — | — |
| 2017-12-11 | $33.35 | $33.35 | 24,600 | — | — |
| 2017-12-08 | $32.90 | $32.90 | 20,500 | — | — |
| 2017-12-07 | $31.80 | $31.80 | 141,800 | — | — |
| 2017-12-06 | $31.55 | $31.55 | 105,500 | — | — |
| 2017-12-05 | $32.85 | $32.85 | 51,300 | — | — |
| 2017-12-04 | $32.35 | $32.35 | 17,800 | — | — |
| 2017-12-01 | $33.70 | $33.70 | 20,000 | — | — |
| 2017-11-30 | $32.65 | $32.65 | 178,300 | — | — |
| 2017-11-29 | $32.10 | $32.10 | 35,200 | — | — |
| 2017-11-28 | $33.30 | $33.30 | 31,200 | — | — |
| 2017-11-27 | $34.10 | $34.10 | 26,400 | — | — |
| 2017-11-24 | $35.80 | $35.80 | 7,300 | — | — |
| 2017-11-22 | $34.50 | $34.50 | 30,800 | — | — |
| 2017-11-21 | $33.90 | $33.90 | 24,700 | — | — |
| 2017-11-20 | $34.20 | $34.20 | 27,900 | — | — |
| 2017-11-17 | $34.65 | $34.65 | 31,200 | — | — |
| 2017-11-16 | $34.45 | $34.45 | 41,800 | — | — |
| 2017-11-15 | $32.35 | $32.35 | 24,300 | — | — |
| 2017-11-14 | $31.15 | $31.15 | 41,000 | — | — |
| 2017-11-13 | $29.05 | $29.05 | 16,400 | — | — |
| 2017-11-10 | $29.45 | $29.45 | 9,700 | — | — |
| 2017-11-09 | $30.05 | $30.05 | 22,300 | — | — |
| 2017-11-08 | $29.95 | $29.95 | 15,400 | — | — |
| 2017-11-07 | $30.10 | $30.10 | 20,200 | — | — |
| 2017-11-06 | $30.15 | $30.15 | 23,100 | — | — |
| 2017-11-03 | $29.30 | $29.30 | 29,600 | — | — |
| 2017-11-02 | $29.30 | $29.30 | 26,800 | — | — |
| 2017-11-01 | $28.85 | $28.85 | 50,100 | — | — |
| 2017-10-31 | $28.55 | $28.55 | 32,700 | — | — |
| 2017-10-30 | $31.05 | $31.05 | 17,100 | — | — |
| 2017-10-27 | $31.85 | $31.85 | 18,200 | — | — |
| 2017-10-26 | $30.80 | $30.80 | 9,700 | — | — |
| 2017-10-25 | $30.85 | $30.85 | 10,500 | — | — |
| 2017-10-24 | $31.00 | $31.00 | 12,800 | — | — |
| 2017-10-23 | $30.65 | $30.65 | 16,500 | — | — |
| 2017-10-20 | $31.20 | $31.20 | 13,600 | — | — |
| 2017-10-19 | $31.45 | $31.45 | 9,400 | — | — |
| 2017-10-18 | $31.70 | $31.70 | 12,700 | — | — |
| 2017-10-17 | $30.85 | $30.85 | 31,600 | — | — |
| 2017-10-16 | $32.10 | $32.10 | 19,200 | — | — |
| 2017-10-13 | $32.35 | $32.35 | 7,200 | — | — |
| 2017-10-12 | $32.45 | $32.45 | 29,100 | — | — |
| 2017-10-11 | $33.15 | $33.15 | 17,900 | — | — |
| 2017-10-10 | $33.15 | $33.15 | 24,200 | — | — |
| 2017-10-09 | $32.50 | $32.50 | 22,200 | — | — |
| 2017-10-06 | $33.45 | $33.45 | 12,500 | — | — |
| 2017-10-05 | $32.95 | $32.95 | 54,300 | — | — |
| 2017-10-04 | $31.75 | $31.75 | 37,700 | — | — |
| 2017-10-03 | $31.90 | $31.90 | 33,300 | — | — |
| 2017-10-02 | $29.65 | $29.65 | 27,100 | — | — |
| 2017-09-29 | $29.80 | $29.80 | 35,000 | — | — |
| 2017-09-28 | $31.45 | $31.45 | 19,800 | — | — |
| 2017-09-27 | $31.65 | $31.65 | 59,500 | — | — |
| 2017-09-26 | $30.90 | $30.90 | 23,100 | — | — |
| 2017-09-25 | $31.20 | $31.20 | 28,700 | — | — |
| 2017-09-22 | $31.25 | $31.25 | 28,700 | — | — |
| 2017-09-21 | $31.05 | $31.05 | 15,600 | — | — |
| 2017-09-20 | $31.10 | $31.10 | 26,300 | — | — |
| 2017-09-19 | $30.95 | $30.95 | 45,500 | — | — |
| 2017-09-18 | $29.80 | $29.80 | 54,000 | — | — |
| 2017-09-15 | $29.15 | $29.15 | 99,600 | — | — |
| 2017-09-14 | $28.95 | $28.95 | 20,800 | — | — |
| 2017-09-13 | $29.10 | $29.10 | 35,000 | — | — |
| 2017-09-12 | $29.45 | $29.45 | 32,400 | — | — |
| 2017-09-11 | $28.65 | $28.65 | 30,600 | — | — |
| 2017-09-08 | $28.55 | $28.55 | 9,700 | — | — |
| 2017-09-07 | $28.75 | $28.75 | 28,200 | — | — |
| 2017-09-06 | $31.35 | $31.35 | 17,300 | — | — |
| 2017-09-05 | $31.05 | $31.05 | 37,200 | — | — |
| 2017-09-01 | $30.25 | $30.25 | 12,300 | — | — |
| 2017-08-31 | $29.25 | $29.25 | 34,800 | — | — |
| 2017-08-30 | $28.40 | $28.40 | 9,300 | — | — |
| 2017-08-29 | $28.50 | $28.50 | 7,600 | — | — |
| 2017-08-28 | $28.70 | $28.70 | 5,900 | — | — |
| 2017-08-25 | $28.70 | $28.70 | 9,000 | — | — |
| 2017-08-24 | $27.55 | $27.55 | 15,500 | — | — |
| 2017-08-23 | $27.40 | $27.40 | 18,700 | — | — |
| 2017-08-22 | $27.35 | $27.35 | 8,700 | — | — |
| 2017-08-21 | $27.15 | $27.15 | 11,600 | — | — |
| 2017-08-18 | $28.30 | $28.30 | 23,600 | — | — |
| 2017-08-17 | $28.10 | $28.10 | 14,600 | — | — |
| 2017-08-16 | $28.80 | $28.80 | 13,500 | — | — |
| 2017-08-15 | $29.00 | $29.00 | 25,200 | — | — |
| 2017-08-14 | $28.35 | $28.35 | 20,900 | — | — |
| 2017-08-11 | $27.90 | $27.90 | 23,200 | — | — |
| 2017-08-10 | $29.20 | $29.20 | 34,600 | — | — |
| 2017-08-09 | $29.40 | $29.40 | 20,400 | — | — |
| 2017-08-08 | $28.80 | $28.80 | 47,500 | — | — |
| 2017-08-07 | $27.75 | $27.75 | 82,900 | — | — |
| 2017-08-04 | $26.00 | $26.00 | 40,800 | — | — |
| 2017-08-03 | $24.90 | $24.90 | 22,100 | — | — |
| 2017-08-02 | $24.05 | $24.05 | 12,900 | — | — |
| 2017-08-01 | $24.10 | $24.10 | 10,400 | — | — |
| 2017-07-31 | $24.70 | $24.70 | 7,800 | — | — |
| 2017-07-28 | $24.65 | $24.65 | 7,900 | — | — |
| 2017-07-27 | $23.75 | $23.75 | 11,100 | — | — |
| 2017-07-26 | $24.20 | $24.20 | 9,500 | — | — |
| 2017-07-25 | $24.95 | $24.95 | 22,700 | — | — |
| 2017-07-24 | $24.75 | $24.75 | 19,600 | — | — |
| 2017-07-21 | $24.15 | $24.15 | 35,800 | — | — |
| 2017-07-20 | $24.50 | $24.50 | 5,600 | — | — |
| 2017-07-19 | $24.50 | $24.50 | 10,800 | — | — |
| 2017-07-18 | $24.35 | $24.35 | 20,200 | — | — |
| 2017-07-17 | $24.75 | $24.75 | 19,200 | — | — |
| 2017-07-14 | $24.40 | $24.40 | 22,100 | — | — |
| 2017-07-13 | $24.40 | $24.40 | 13,200 | — | — |
| 2017-07-12 | $23.85 | $23.85 | 10,700 | — | — |
| 2017-07-11 | $22.90 | $22.90 | 24,900 | — | — |
| 2017-07-10 | $23.05 | $23.05 | 19,200 | — | — |
| 2017-07-07 | $23.40 | $23.40 | 11,400 | — | — |
| 2017-07-06 | $22.95 | $22.95 | 18,800 | — | — |
| 2017-07-05 | $23.35 | $23.35 | 6,700 | — | — |
| 2017-07-03 | $24.35 | $24.35 | 8,700 | — | — |
| 2017-06-30 | $23.30 | $23.30 | 9,700 | — | — |
| 2017-06-29 | $23.45 | $23.45 | 11,600 | — | — |
| 2017-06-28 | $23.95 | $23.95 | 15,700 | — | — |
| 2017-06-27 | $23.30 | $23.30 | 29,300 | — | — |
| 2017-06-26 | $23.80 | $23.80 | 13,600 | — | — |
| 2017-06-23 | $23.55 | $23.55 | 84,300 | — | — |
| 2017-06-22 | $22.95 | $22.95 | 8,700 | — | — |
| 2017-06-21 | $23.35 | $23.35 | 18,300 | — | — |
| 2017-06-20 | $24.05 | $24.05 | 13,300 | — | — |
| 2017-06-19 | $23.90 | $23.90 | 19,200 | — | — |
| 2017-06-16 | $23.30 | $23.30 | 32,000 | — | — |
| 2017-06-15 | $22.40 | $22.40 | 21,800 | — | — |
| 2017-06-14 | $23.15 | $23.15 | 23,700 | — | — |
| 2017-06-13 | $23.30 | $23.30 | 20,900 | — | — |
| 2017-06-12 | $24.70 | $24.70 | 28,900 | — | — |
| 2017-06-09 | $24.95 | $24.95 | 29,200 | — | — |
| 2017-06-08 | $24.65 | $24.65 | 40,800 | — | — |
| 2017-06-07 | $24.50 | $24.50 | 42,500 | — | — |
| 2017-06-06 | $24.35 | $24.35 | 17,400 | — | — |
| 2017-06-05 | $24.45 | $24.45 | 16,200 | — | — |
| 2017-06-02 | $24.75 | $24.75 | 33,600 | — | — |
| 2017-06-01 | $23.75 | $23.75 | 24,100 | — | — |
| 2017-05-31 | $23.90 | $23.90 | 20,100 | — | — |
| 2017-05-30 | $23.55 | $23.55 | 13,700 | — | — |
| 2017-05-26 | $22.65 | $22.65 | 14,500 | — | — |
| 2017-05-25 | $22.80 | $22.80 | 4,100 | — | — |
| 2017-05-24 | $22.75 | $22.75 | 15,400 | — | — |
| 2017-05-23 | $23.85 | $23.85 | 37,500 | — | — |
| 2017-05-22 | $22.75 | $22.75 | 12,000 | — | — |
| 2017-05-19 | $21.65 | $21.65 | 29,000 | — | — |
| 2017-05-18 | $21.85 | $21.85 | 23,500 | — | — |
| 2017-05-17 | $21.85 | $21.85 | 21,600 | — | — |
| 2017-05-16 | $22.60 | $22.60 | 8,800 | — | — |
| 2017-05-15 | $22.70 | $22.70 | 17,100 | — | — |
| 2017-05-12 | $23.00 | $23.00 | 12,700 | — | — |
| 2017-05-11 | $21.95 | $21.95 | 11,100 | — | — |
| 2017-05-10 | $22.35 | $22.35 | 15,800 | — | — |
| 2017-05-09 | $22.70 | $22.70 | 26,100 | — | — |
| 2017-05-08 | $23.05 | $23.05 | 11,200 | — | — |
| 2017-05-05 | $23.20 | $23.20 | 12,400 | — | — |
| 2017-05-04 | $23.20 | $23.20 | 31,400 | — | — |
| 2017-05-03 | $24.70 | $24.70 | 20,700 | — | — |
| 2017-05-02 | $24.35 | $24.35 | 17,600 | — | — |
| 2017-05-01 | $24.10 | $24.10 | 19,800 | — | — |
| 2017-04-28 | $25.65 | $25.65 | 16,100 | — | — |
| 2017-04-27 | $25.60 | $25.60 | 14,600 | — | — |
| 2017-04-26 | $25.30 | $25.30 | 37,700 | — | — |
| 2017-04-25 | $24.25 | $24.25 | 15,600 | — | — |
| 2017-04-24 | $24.20 | $24.20 | 20,900 | — | — |
| 2017-04-21 | $23.60 | $23.60 | 13,600 | — | — |
| 2017-04-20 | $23.65 | $23.65 | 15,700 | — | — |
| 2017-04-19 | $23.65 | $23.65 | 26,400 | — | — |
| 2017-04-18 | $22.80 | $22.80 | 9,200 | — | — |
| 2017-04-17 | $22.60 | $22.60 | 19,200 | — | — |
| 2017-04-13 | $21.90 | $21.90 | 8,200 | — | — |
| 2017-04-12 | $22.20 | $22.20 | 7,800 | — | — |
| 2017-04-11 | $22.10 | $22.10 | 19,000 | — | — |
| 2017-04-10 | $22.05 | $22.05 | 29,100 | — | — |
| 2017-04-07 | $21.25 | $21.25 | 33,200 | — | — |
| 2017-04-06 | $20.55 | $20.55 | 19,300 | — | — |
| 2017-04-05 | $20.45 | $20.45 | 31,300 | — | — |
| 2017-04-04 | $21.40 | $21.40 | 18,300 | — | — |
| 2017-04-03 | $21.50 | $21.50 | 39,200 | — | — |
| 2017-03-31 | $21.85 | $21.85 | 26,800 | — | — |
| 2017-03-30 | $22.60 | $22.60 | 36,900 | — | — |
| 2017-03-29 | $21.75 | $21.75 | 47,200 | — | — |
| 2017-03-28 | $21.35 | $21.35 | 19,000 | — | — |
| 2017-03-27 | $21.25 | $21.25 | 30,300 | — | — |
| 2017-03-24 | $21.05 | $21.05 | 16,000 | — | — |
| 2017-03-23 | $20.95 | $20.95 | 28,100 | — | — |
| 2017-03-22 | $20.85 | $20.85 | 46,300 | — | — |
| 2017-03-21 | $21.70 | $21.70 | 14,500 | — | — |
| 2017-03-20 | $22.50 | $22.50 | 30,700 | — | — |
| 2017-03-17 | $23.75 | $23.75 | 43,800 | — | — |
| 2017-03-16 | $22.40 | $22.40 | 19,800 | — | — |
| 2017-03-15 | $21.60 | $21.60 | 17,300 | — | — |
| 2017-03-14 | $21.00 | $21.00 | 17,700 | — | — |
| 2017-03-13 | $22.10 | $22.10 | 13,500 | — | — |
| 2017-03-10 | $21.15 | $21.15 | 30,200 | — | — |
| 2017-03-09 | $21.45 | $21.45 | 14,100 | — | — |
| 2017-03-08 | $20.95 | $20.95 | 23,300 | — | — |
| 2017-03-07 | $21.00 | $21.00 | 22,100 | — | — |
| 2017-03-06 | $21.05 | $21.05 | 35,400 | — | — |
| 2017-03-03 | $21.80 | $21.80 | 42,300 | — | — |
| 2017-03-02 | $22.65 | $22.65 | 21,800 | — | — |
| 2017-03-01 | $23.80 | $23.80 | 32,800 | — | — |
| 2017-02-28 | $25.75 | $25.75 | 217,800 | — | — |
| 2017-02-27 | $27.15 | $27.15 | 93,000 | — | — |
| 2017-02-24 | $26.85 | $26.85 | 86,000 | — | — |
| 2017-02-23 | $24.45 | $24.45 | 56,000 | — | — |
| 2017-02-22 | $23.45 | $23.45 | 34,900 | — | — |
| 2017-02-21 | $23.05 | $23.05 | 12,900 | — | — |
| 2017-02-17 | $22.65 | $22.65 | 31,400 | — | — |
| 2017-02-16 | $21.30 | $21.30 | 14,700 | — | — |
| 2017-02-15 | $20.95 | $20.95 | 8,300 | — | — |
| 2017-02-14 | $20.85 | $20.85 | 20,300 | — | — |
| 2017-02-13 | $20.15 | $20.15 | 14,400 | — | — |
| 2017-02-10 | $20.15 | $20.15 | 29,700 | — | — |
| 2017-02-09 | $19.80 | $19.80 | 23,500 | — | — |
| 2017-02-08 | $20.95 | $20.95 | 44,100 | — | — |
| 2017-02-07 | $19.70 | $19.70 | 45,300 | — | — |
| 2017-02-06 | $20.20 | $20.20 | 34,900 | — | — |
| 2017-02-03 | $21.25 | $21.25 | 21,900 | — | — |
| 2017-02-02 | $20.40 | $20.40 | 24,200 | — | — |
| 2017-02-01 | $20.50 | $20.50 | 32,600 | — | — |
| 2017-01-31 | $21.30 | $21.30 | 34,600 | — | — |
| 2017-01-30 | $21.90 | $21.90 | 22,400 | — | — |
| 2017-01-27 | $22.05 | $22.05 | 22,200 | — | — |
| 2017-01-26 | $22.70 | $22.70 | 17,400 | — | — |
| 2017-01-25 | $23.65 | $23.65 | 17,100 | — | — |
| 2017-01-24 | $23.35 | $23.35 | 24,900 | — | — |
| 2017-01-23 | $22.80 | $22.80 | 37,300 | — | — |
| 2017-01-20 | $24.10 | $24.10 | 18,800 | — | — |
| 2017-01-19 | $24.25 | $24.25 | 13,900 | — | — |
| 2017-01-18 | $24.50 | $24.50 | 14,200 | — | — |
| 2017-01-17 | $24.75 | $24.75 | 30,300 | — | — |
| 2017-01-13 | $24.30 | $24.30 | 18,800 | — | — |
| 2017-01-12 | $24.65 | $24.65 | 9,800 | — | — |
| 2017-01-11 | $24.90 | $24.90 | 9,300 | — | — |
| 2017-01-10 | $25.00 | $25.00 | 25,500 | — | — |
| 2017-01-09 | $24.85 | $24.85 | 8,800 | — | — |
| 2017-01-06 | $26.00 | $26.00 | 17,700 | — | — |
| 2017-01-05 | $25.75 | $25.75 | 18,200 | — | — |
| 2017-01-04 | $25.60 | $25.60 | 30,800 | — | — |
| 2017-01-03 | $25.30 | $25.30 | 65,200 | — | — |