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
- 2016-10-28 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 | $32.80 | $32.80 | 746,700 | — | — |
| 2017-12-28 | $33.89 | $33.89 | 688,600 | — | — |
| 2017-12-27 | $34.67 | $34.67 | 359,700 | — | — |
| 2017-12-26 | $35.16 | $35.16 | 229,500 | — | — |
| 2017-12-22 | $35.04 | $35.04 | 762,300 | — | — |
| 2017-12-21 | $35.02 | $35.02 | 750,600 | — | — |
| 2017-12-20 | $34.88 | $34.88 | 183,900 | — | — |
| 2017-12-19 | $34.92 | $34.92 | 428,400 | — | — |
| 2017-12-18 | $34.72 | $34.72 | 405,800 | — | — |
| 2017-12-15 | $34.74 | $34.74 | 270,300 | — | — |
| 2017-12-14 | $34.78 | $34.78 | 194,200 | — | — |
| 2017-12-13 | $34.90 | $34.90 | 159,300 | — | — |
| 2017-12-12 | $34.62 | $34.62 | 242,900 | — | — |
| 2017-12-11 | $35.04 | $35.04 | 469,300 | — | — |
| 2017-12-08 | $34.67 | $34.67 | 224,900 | — | — |
| 2017-12-07 | $34.35 | $34.35 | 303,400 | — | — |
| 2017-12-06 | $33.23 | $33.23 | 395,900 | — | — |
| 2017-12-05 | $34.00 | $34.00 | 1,688,900 | — | — |
| 2017-12-04 | $35.80 | $35.80 | 310,800 | — | — |
| 2017-12-01 | $36.13 | $36.13 | 257,400 | — | — |
| 2017-11-30 | $36.67 | $36.67 | 183,900 | — | — |
| 2017-11-29 | $36.45 | $36.45 | 275,400 | — | — |
| 2017-11-28 | $38.33 | $38.33 | 112,700 | — | — |
| 2017-11-27 | $38.11 | $38.11 | 259,500 | — | — |
| 2017-11-24 | $38.80 | $38.80 | 53,000 | — | — |
| 2017-11-22 | $38.54 | $38.54 | 147,300 | — | — |
| 2017-11-21 | $38.28 | $38.28 | 126,300 | — | — |
| 2017-11-20 | $37.48 | $37.48 | 203,400 | — | — |
| 2017-11-17 | $37.24 | $37.24 | 248,900 | — | — |
| 2017-11-16 | $37.53 | $37.53 | 676,800 | — | — |
| 2017-11-15 | $35.77 | $35.77 | 149,800 | — | — |
| 2017-11-14 | $35.69 | $35.69 | 102,200 | — | — |
| 2017-11-13 | $35.58 | $35.58 | 127,600 | — | — |
| 2017-11-10 | $36.12 | $36.12 | 202,500 | — | — |
| 2017-11-09 | $35.27 | $35.27 | 134,100 | — | — |
| 2017-11-08 | $35.21 | $35.21 | 107,500 | — | — |
| 2017-11-07 | $34.62 | $34.62 | 160,200 | — | — |
| 2017-11-06 | $35.54 | $35.54 | 296,000 | — | — |
| 2017-11-03 | $34.30 | $34.30 | 508,400 | — | — |
| 2017-11-02 | $35.08 | $35.08 | 468,600 | — | — |
| 2017-11-01 | $35.25 | $35.25 | 244,200 | — | — |
| 2017-10-31 | $35.52 | $35.52 | 162,600 | — | — |
| 2017-10-30 | $34.82 | $34.82 | 295,500 | — | — |
| 2017-10-27 | $35.26 | $35.26 | 163,500 | — | — |
| 2017-10-26 | $34.37 | $34.37 | 93,600 | — | — |
| 2017-10-25 | $34.50 | $34.50 | 283,300 | — | — |
| 2017-10-24 | $34.17 | $34.17 | 126,300 | — | — |
| 2017-10-23 | $34.00 | $34.00 | 134,100 | — | — |
| 2017-10-20 | $34.24 | $34.24 | 294,500 | — | — |
| 2017-10-19 | $33.56 | $33.56 | 107,900 | — | — |
| 2017-10-18 | $33.64 | $33.64 | 100,000 | — | — |
| 2017-10-17 | $33.54 | $33.54 | 77,100 | — | — |
| 2017-10-16 | $33.36 | $33.36 | 86,700 | — | — |
| 2017-10-13 | $33.63 | $33.63 | 70,500 | — | — |
| 2017-10-12 | $33.20 | $33.20 | 116,200 | — | — |
| 2017-10-11 | $33.28 | $33.28 | 59,100 | — | — |
| 2017-10-10 | $33.11 | $33.11 | 170,900 | — | — |
| 2017-10-09 | $33.31 | $33.31 | 144,900 | — | — |
| 2017-10-06 | $33.73 | $33.73 | 257,800 | — | — |
| 2017-10-05 | $33.51 | $33.51 | 112,600 | — | — |
| 2017-10-04 | $33.45 | $33.45 | 189,400 | — | — |
| 2017-10-03 | $33.98 | $33.98 | 227,900 | — | — |
| 2017-10-02 | $34.12 | $34.12 | 239,100 | — | — |
| 2017-09-29 | $34.12 | $34.12 | 169,200 | — | — |
| 2017-09-28 | $34.25 | $34.25 | 129,600 | — | — |
| 2017-09-27 | $33.62 | $33.62 | 277,400 | — | — |
| 2017-09-26 | $33.15 | $33.15 | 242,100 | — | — |
| 2017-09-25 | $33.24 | $33.24 | 567,900 | — | — |
| 2017-09-22 | $33.49 | $33.49 | 156,500 | — | — |
| 2017-09-21 | $33.15 | $33.15 | 456,400 | — | — |
| 2017-09-20 | $33.02 | $33.02 | 316,500 | — | — |
| 2017-09-19 | $33.44 | $33.44 | 431,900 | — | — |
| 2017-09-18 | $33.76 | $33.76 | 480,700 | — | — |
| 2017-09-15 | $33.88 | $33.88 | 881,400 | — | — |
| 2017-09-14 | $34.67 | $34.67 | 479,100 | — | — |
| 2017-09-13 | $36.35 | $36.35 | 922,200 | — | — |
| 2017-09-12 | $35.29 | $35.29 | 426,500 | — | — |
| 2017-09-11 | $34.23 | $34.23 | 360,200 | — | — |
| 2017-09-08 | $32.63 | $32.63 | 296,500 | — | — |
| 2017-09-07 | $32.18 | $32.18 | 362,300 | — | — |
| 2017-09-06 | $30.87 | $30.87 | 195,700 | — | — |
| 2017-09-05 | $30.85 | $30.85 | 145,500 | — | — |
| 2017-09-01 | $30.69 | $30.69 | 133,500 | — | — |
| 2017-08-31 | $30.87 | $30.87 | 350,500 | — | — |
| 2017-08-30 | $30.02 | $30.02 | 86,700 | — | — |
| 2017-08-29 | $29.80 | $29.80 | 262,800 | — | — |
| 2017-08-28 | $29.92 | $29.92 | 209,700 | — | — |
| 2017-08-25 | $29.65 | $29.65 | 224,900 | — | — |
| 2017-08-24 | $29.20 | $29.20 | 190,700 | — | — |
| 2017-08-23 | $29.17 | $29.17 | 200,900 | — | — |
| 2017-08-22 | $29.30 | $29.30 | 244,000 | — | — |
| 2017-08-21 | $29.90 | $29.90 | 291,800 | — | — |
| 2017-08-18 | $29.81 | $29.81 | 174,500 | — | — |
| 2017-08-17 | $29.85 | $29.85 | 213,500 | — | — |
| 2017-08-16 | $29.80 | $29.80 | 112,700 | — | — |
| 2017-08-15 | $29.82 | $29.82 | 174,100 | — | — |
| 2017-08-14 | $30.21 | $30.21 | 172,300 | — | — |
| 2017-08-11 | $29.88 | $29.88 | 311,300 | — | — |
| 2017-08-10 | $29.88 | $29.88 | 646,300 | — | — |
| 2017-08-09 | $30.51 | $30.51 | 335,100 | — | — |
| 2017-08-08 | $30.33 | $30.33 | 699,100 | — | — |
| 2017-08-07 | $29.80 | $29.80 | 1,334,200 | — | — |
| 2017-08-04 | $30.43 | $30.43 | 1,265,200 | — | — |
| 2017-08-03 | $37.45 | $37.45 | 332,200 | — | — |
| 2017-08-02 | $37.27 | $37.27 | 216,100 | — | — |
| 2017-08-01 | $38.28 | $38.28 | 265,800 | — | — |
| 2017-07-31 | $38.77 | $38.77 | 229,300 | — | — |
| 2017-07-28 | $39.10 | $39.10 | 281,000 | — | — |
| 2017-07-27 | $39.31 | $39.31 | 248,200 | — | — |
| 2017-07-26 | $39.29 | $39.29 | 197,200 | — | — |
| 2017-07-25 | $39.17 | $39.17 | 283,000 | — | — |
| 2017-07-24 | $38.42 | $38.42 | 164,600 | — | — |
| 2017-07-21 | $37.68 | $37.68 | 149,100 | — | — |
| 2017-07-20 | $37.64 | $37.64 | 124,100 | — | — |
| 2017-07-19 | $37.71 | $37.71 | 128,300 | — | — |
| 2017-07-18 | $37.12 | $37.12 | 144,700 | — | — |
| 2017-07-17 | $36.85 | $36.85 | 108,100 | — | — |
| 2017-07-14 | $37.29 | $37.29 | 209,300 | — | — |
| 2017-07-13 | $37.37 | $37.37 | 81,400 | — | — |
| 2017-07-12 | $37.65 | $37.65 | 176,000 | — | — |
| 2017-07-11 | $37.42 | $37.42 | 176,500 | — | — |
| 2017-07-10 | $36.95 | $36.95 | 122,400 | — | — |
| 2017-07-07 | $36.44 | $36.44 | 93,900 | — | — |
| 2017-07-06 | $35.95 | $35.95 | 179,000 | — | — |
| 2017-07-05 | $36.21 | $36.21 | 142,500 | — | — |
| 2017-07-03 | $36.00 | $36.00 | 145,200 | — | — |
| 2017-06-30 | $35.74 | $35.74 | 239,500 | — | — |
| 2017-06-29 | $36.26 | $36.26 | 158,000 | — | — |
| 2017-06-28 | $37.02 | $37.02 | 211,800 | — | — |
| 2017-06-27 | $36.76 | $36.76 | 285,000 | — | — |
| 2017-06-26 | $37.80 | $37.80 | 167,900 | — | — |
| 2017-06-23 | $38.06 | $38.06 | 470,400 | — | — |
| 2017-06-22 | $37.63 | $37.63 | 179,000 | — | — |
| 2017-06-21 | $37.35 | $37.35 | 291,100 | — | — |
| 2017-06-20 | $36.50 | $36.50 | 245,000 | — | — |
| 2017-06-19 | $35.71 | $35.71 | 251,500 | — | — |
| 2017-06-16 | $35.23 | $35.23 | 387,100 | — | — |
| 2017-06-15 | $33.78 | $33.78 | 92,100 | — | — |
| 2017-06-14 | $33.69 | $33.69 | 93,200 | — | — |
| 2017-06-13 | $33.26 | $33.26 | 161,800 | — | — |
| 2017-06-12 | $32.66 | $32.66 | 228,900 | — | — |
| 2017-06-09 | $33.21 | $33.21 | 235,600 | — | — |
| 2017-06-08 | $33.93 | $33.93 | 177,600 | — | — |
| 2017-06-07 | $33.01 | $33.01 | 201,900 | — | — |
| 2017-06-06 | $33.54 | $33.54 | 480,900 | — | — |
| 2017-06-05 | $34.86 | $34.86 | 216,100 | — | — |
| 2017-06-02 | $34.93 | $34.93 | 466,400 | — | — |
| 2017-06-01 | $34.09 | $34.09 | 225,300 | — | — |
| 2017-05-31 | $33.76 | $33.76 | 425,600 | — | — |
| 2017-05-30 | $34.00 | $34.00 | 356,800 | — | — |
| 2017-05-26 | $34.74 | $34.74 | 583,400 | — | — |
| 2017-05-25 | $34.99 | $34.99 | 2,938,700 | — | — |
| 2017-05-24 | $33.39 | $33.39 | 202,700 | — | — |
| 2017-05-23 | $32.60 | $32.60 | 125,800 | — | — |
| 2017-05-22 | $32.68 | $32.68 | 171,700 | — | — |
| 2017-05-19 | $32.33 | $32.33 | 161,200 | — | — |
| 2017-05-18 | $31.71 | $31.71 | 162,000 | — | — |
| 2017-05-17 | $31.55 | $31.55 | 178,000 | — | — |
| 2017-05-16 | $31.67 | $31.67 | 175,600 | — | — |
| 2017-05-15 | $31.43 | $31.43 | 437,100 | — | — |
| 2017-05-12 | $31.92 | $31.92 | 98,300 | — | — |
| 2017-05-11 | $31.87 | $31.87 | 114,400 | — | — |
| 2017-05-10 | $32.00 | $32.00 | 186,200 | — | — |
| 2017-05-09 | $31.22 | $31.22 | 115,800 | — | — |
| 2017-05-08 | $31.25 | $31.25 | 523,100 | — | — |
| 2017-05-05 | $32.86 | $32.86 | 167,000 | — | — |
| 2017-05-04 | $32.21 | $32.21 | 103,700 | — | — |
| 2017-05-03 | $32.04 | $32.04 | 173,300 | — | — |
| 2017-05-02 | $32.63 | $32.63 | 118,600 | — | — |
| 2017-05-01 | $32.42 | $32.42 | 177,500 | — | — |
| 2017-04-28 | $32.87 | $32.87 | 184,800 | — | — |
| 2017-04-27 | $33.00 | $33.00 | 247,800 | — | — |
| 2017-04-26 | $32.66 | $32.66 | 305,500 | — | — |
| 2017-04-25 | $32.65 | $32.65 | 164,700 | — | — |
| 2017-04-24 | $32.41 | $32.41 | 141,700 | — | — |
| 2017-04-21 | $32.79 | $32.79 | 76,500 | — | — |
| 2017-04-20 | $33.01 | $33.01 | 128,300 | — | — |
| 2017-04-19 | $32.44 | $32.44 | 130,400 | — | — |
| 2017-04-18 | $32.07 | $32.07 | 210,300 | — | — |
| 2017-04-17 | $31.37 | $31.37 | 160,700 | — | — |
| 2017-04-13 | $30.40 | $30.40 | 391,500 | — | — |
| 2017-04-12 | $31.21 | $31.21 | 389,200 | — | — |
| 2017-04-11 | $31.50 | $31.50 | 403,200 | — | — |
| 2017-04-10 | $30.00 | $30.00 | 139,300 | — | — |
| 2017-04-07 | $30.04 | $30.04 | 162,700 | — | — |
| 2017-04-06 | $29.99 | $29.99 | 155,200 | — | — |
| 2017-04-05 | $29.69 | $29.69 | 147,300 | — | — |
| 2017-04-04 | $29.76 | $29.76 | 114,800 | — | — |
| 2017-04-03 | $29.44 | $29.44 | 343,700 | — | — |
| 2017-03-31 | $29.76 | $29.76 | 160,600 | — | — |
| 2017-03-30 | $29.43 | $29.43 | 210,200 | — | — |
| 2017-03-29 | $29.34 | $29.34 | 325,200 | — | — |
| 2017-03-28 | $29.06 | $29.06 | 67,700 | — | — |
| 2017-03-27 | $28.70 | $28.70 | 142,200 | — | — |
| 2017-03-24 | $28.85 | $28.85 | 140,900 | — | — |
| 2017-03-23 | $28.77 | $28.77 | 72,400 | — | — |
| 2017-03-22 | $28.62 | $28.62 | 241,000 | — | — |
| 2017-03-21 | $29.52 | $29.52 | 257,700 | — | — |
| 2017-03-20 | $30.13 | $30.13 | 207,200 | — | — |
| 2017-03-17 | $30.33 | $30.33 | 514,900 | — | — |
| 2017-03-16 | $29.24 | $29.24 | 186,100 | — | — |
| 2017-03-15 | $28.14 | $28.14 | 181,800 | — | — |
| 2017-03-14 | $27.38 | $27.38 | 171,700 | — | — |
| 2017-03-13 | $27.44 | $27.44 | 119,600 | — | — |
| 2017-03-10 | $27.15 | $27.15 | 110,200 | — | — |
| 2017-03-09 | $26.95 | $26.95 | 170,300 | — | — |
| 2017-03-08 | $27.13 | $27.13 | 132,900 | — | — |
| 2017-03-07 | $27.50 | $27.50 | 147,300 | — | — |
| 2017-03-06 | $27.83 | $27.83 | 152,800 | — | — |
| 2017-03-03 | $28.60 | $28.60 | 113,300 | — | — |
| 2017-03-02 | $28.97 | $28.97 | 261,100 | — | — |
| 2017-03-01 | $28.90 | $28.90 | 225,700 | — | — |
| 2017-02-28 | $28.53 | $28.53 | 302,800 | — | — |
| 2017-02-27 | $29.56 | $29.56 | 413,000 | — | — |
| 2017-02-24 | $29.92 | $29.92 | 514,900 | — | — |
| 2017-02-23 | $29.30 | $29.30 | 228,300 | — | — |
| 2017-02-22 | $28.99 | $28.99 | 184,100 | — | — |
| 2017-02-21 | $29.59 | $29.59 | 206,500 | — | — |
| 2017-02-17 | $29.44 | $29.44 | 146,900 | — | — |
| 2017-02-16 | $28.43 | $28.43 | 47,300 | — | — |
| 2017-02-15 | $28.26 | $28.26 | 42,600 | — | — |
| 2017-02-14 | $27.54 | $27.54 | 52,500 | — | — |
| 2017-02-13 | $27.30 | $27.30 | 98,400 | — | — |
| 2017-02-10 | $27.46 | $27.46 | 27,900 | — | — |
| 2017-02-09 | $27.30 | $27.30 | 108,300 | — | — |
| 2017-02-08 | $27.15 | $27.15 | 93,800 | — | — |
| 2017-02-07 | $27.46 | $27.46 | 95,500 | — | — |
| 2017-02-06 | $27.26 | $27.26 | 99,700 | — | — |
| 2017-02-03 | $27.48 | $27.48 | 158,800 | — | — |
| 2017-02-02 | $26.96 | $26.96 | 61,200 | — | — |
| 2017-02-01 | $26.82 | $26.82 | 22,100 | — | — |
| 2017-01-31 | $27.18 | $27.18 | 47,500 | — | — |
| 2017-01-30 | $26.94 | $26.94 | 117,600 | — | — |
| 2017-01-27 | $27.64 | $27.64 | 118,400 | — | — |
| 2017-01-26 | $27.83 | $27.83 | 79,200 | — | — |
| 2017-01-25 | $28.09 | $28.09 | 82,100 | — | — |
| 2017-01-24 | $27.66 | $27.66 | 154,400 | — | — |
| 2017-01-23 | $27.45 | $27.45 | 51,200 | — | — |
| 2017-01-20 | $28.30 | $28.30 | 176,300 | — | — |
| 2017-01-19 | $26.89 | $26.89 | 43,300 | — | — |
| 2017-01-18 | $27.17 | $27.17 | 117,200 | — | — |
| 2017-01-17 | $26.79 | $26.79 | 41,000 | — | — |
| 2017-01-13 | $26.89 | $26.89 | 54,800 | — | — |
| 2017-01-12 | $26.47 | $26.47 | 52,700 | — | — |
| 2017-01-11 | $26.74 | $26.74 | 87,400 | — | — |
| 2017-01-10 | $26.71 | $26.71 | 162,900 | — | — |
| 2017-01-09 | $27.19 | $27.19 | 106,200 | — | — |
| 2017-01-06 | $27.17 | $27.17 | 142,900 | — | — |
| 2017-01-05 | $26.92 | $26.92 | 88,000 | — | — |
| 2017-01-04 | $27.66 | $27.66 | 96,100 | — | — |
| 2017-01-03 | $27.89 | $27.89 | 100,000 | — | — |