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
- 2015-05-20 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 | $31.56 | $31.56 | 950,100 | — | — |
| 2017-12-28 | $32.29 | $32.29 | 862,800 | — | — |
| 2017-12-27 | $32.83 | $32.83 | 1,284,200 | — | — |
| 2017-12-26 | $31.76 | $31.76 | 1,303,200 | — | — |
| 2017-12-22 | $30.56 | $30.56 | 1,309,400 | — | — |
| 2017-12-21 | $31.68 | $31.68 | 1,227,200 | — | — |
| 2017-12-20 | $31.84 | $31.84 | 1,822,000 | — | — |
| 2017-12-19 | $32.55 | $32.55 | 1,338,700 | — | — |
| 2017-12-18 | $32.26 | $32.26 | 2,332,100 | — | — |
| 2017-12-15 | $32.16 | $32.16 | 2,061,800 | — | — |
| 2017-12-14 | $31.67 | $31.67 | 1,027,100 | — | — |
| 2017-12-13 | $31.88 | $31.88 | 2,043,900 | — | — |
| 2017-12-12 | $30.50 | $30.50 | 1,598,400 | — | — |
| 2017-12-11 | $32.03 | $32.03 | 3,366,300 | — | — |
| 2017-12-08 | $29.76 | $29.76 | 3,469,500 | — | — |
| 2017-12-07 | $28.22 | $28.22 | 1,869,200 | — | — |
| 2017-12-06 | $28.27 | $28.27 | 3,092,100 | — | — |
| 2017-12-05 | $28.28 | $28.28 | 2,134,300 | — | — |
| 2017-12-04 | $27.58 | $27.58 | 2,100,900 | — | — |
| 2017-12-01 | $27.44 | $27.44 | 2,001,500 | — | — |
| 2017-11-30 | $28.35 | $28.35 | 2,036,000 | — | — |
| 2017-11-29 | $28.00 | $28.00 | 4,031,500 | — | — |
| 2017-11-28 | $29.00 | $29.00 | 3,099,800 | — | — |
| 2017-11-27 | $29.52 | $29.52 | 4,064,600 | — | — |
| 2017-11-24 | $30.63 | $30.63 | 4,974,800 | — | — |
| 2017-11-22 | $29.51 | $29.51 | 16,581,600 | — | — |
| 2017-11-21 | $35.54 | $35.54 | 3,467,200 | — | — |
| 2017-11-20 | $36.16 | $36.16 | 2,352,200 | — | — |
| 2017-11-17 | $35.50 | $35.50 | 1,992,300 | — | — |
| 2017-11-16 | $35.80 | $35.80 | 3,288,800 | — | — |
| 2017-11-15 | $34.13 | $34.13 | 2,574,900 | — | — |
| 2017-11-14 | $34.39 | $34.39 | 1,767,400 | — | — |
| 2017-11-13 | $34.63 | $34.63 | 4,405,400 | — | — |
| 2017-11-10 | $32.86 | $32.86 | 1,459,000 | — | — |
| 2017-11-09 | $32.33 | $32.33 | 989,000 | — | — |
| 2017-11-08 | $32.85 | $32.85 | 1,492,300 | — | — |
| 2017-11-07 | $32.49 | $32.49 | 1,584,300 | — | — |
| 2017-11-06 | $32.41 | $32.41 | 1,197,000 | — | — |
| 2017-11-03 | $31.22 | $31.22 | 922,400 | — | — |
| 2017-11-02 | $31.97 | $31.97 | 1,913,000 | — | — |
| 2017-11-01 | $31.55 | $31.55 | 970,000 | — | — |
| 2017-10-31 | $31.39 | $31.39 | 2,091,100 | — | — |
| 2017-10-30 | $31.26 | $31.26 | 2,503,100 | — | — |
| 2017-10-27 | $31.52 | $31.52 | 2,894,800 | — | — |
| 2017-10-26 | $30.16 | $30.16 | 1,872,600 | — | — |
| 2017-10-25 | $30.45 | $30.45 | 5,109,000 | — | — |
| 2017-10-24 | $31.73 | $31.73 | 3,966,900 | — | — |
| 2017-10-23 | $33.25 | $33.25 | 2,242,700 | — | — |
| 2017-10-20 | $33.87 | $33.87 | 2,232,100 | — | — |
| 2017-10-19 | $33.69 | $33.69 | 2,353,100 | — | — |
| 2017-10-18 | $34.86 | $34.86 | 1,435,700 | — | — |
| 2017-10-17 | $35.22 | $35.22 | 3,061,400 | — | — |
| 2017-10-16 | $36.69 | $36.69 | 2,822,000 | — | — |
| 2017-10-13 | $36.19 | $36.19 | 3,544,800 | — | — |
| 2017-10-12 | $34.23 | $34.23 | 2,622,300 | — | — |
| 2017-10-11 | $33.90 | $33.90 | 1,432,000 | — | — |
| 2017-10-10 | $33.96 | $33.96 | 2,464,200 | — | — |
| 2017-10-09 | $33.63 | $33.63 | 2,048,300 | — | — |
| 2017-10-06 | $34.17 | $34.17 | 1,564,400 | — | — |
| 2017-10-05 | $34.36 | $34.36 | 1,741,700 | — | — |
| 2017-10-04 | $34.10 | $34.10 | 3,037,500 | — | — |
| 2017-10-03 | $36.04 | $36.04 | 3,603,000 | — | — |
| 2017-10-02 | $35.97 | $35.97 | 4,154,200 | — | — |
| 2017-09-29 | $32.76 | $32.76 | 4,261,800 | — | — |
| 2017-09-28 | $33.43 | $33.43 | 3,023,000 | — | — |
| 2017-09-27 | $34.86 | $34.86 | 3,084,900 | — | — |
| 2017-09-26 | $35.21 | $35.21 | 2,792,200 | — | — |
| 2017-09-25 | $36.06 | $36.06 | 6,171,300 | — | — |
| 2017-09-22 | $37.73 | $37.73 | 2,321,800 | — | — |
| 2017-09-21 | $37.82 | $37.82 | 1,719,500 | — | — |
| 2017-09-20 | $38.27 | $38.27 | 2,405,600 | — | — |
| 2017-09-19 | $38.14 | $38.14 | 5,298,100 | — | — |
| 2017-09-18 | $40.09 | $40.09 | 5,118,500 | — | — |
| 2017-09-15 | $37.70 | $37.70 | 5,588,100 | — | — |
| 2017-09-14 | $36.46 | $36.46 | 3,299,100 | — | — |
| 2017-09-13 | $37.35 | $37.35 | 7,149,300 | — | — |
| 2017-09-12 | $34.90 | $34.90 | 4,835,300 | — | — |
| 2017-09-11 | $32.15 | $32.15 | 2,123,200 | — | — |
| 2017-09-08 | $31.56 | $31.56 | 2,872,200 | — | — |
| 2017-09-07 | $31.12 | $31.12 | 4,037,100 | — | — |
| 2017-09-06 | $28.92 | $28.92 | 2,160,700 | — | — |
| 2017-09-05 | $29.52 | $29.52 | 3,304,700 | — | — |
| 2017-09-01 | $28.87 | $28.87 | 3,545,900 | — | — |
| 2017-08-31 | $27.19 | $27.19 | 2,319,000 | — | — |
| 2017-08-30 | $26.80 | $26.80 | 2,420,700 | — | — |
| 2017-08-29 | $26.56 | $26.56 | 1,745,800 | — | — |
| 2017-08-28 | $26.92 | $26.92 | 2,343,200 | — | — |
| 2017-08-25 | $26.58 | $26.58 | 4,392,100 | — | — |
| 2017-08-24 | $28.81 | $28.81 | 5,208,000 | — | — |
| 2017-08-23 | $28.90 | $28.90 | 9,815,800 | — | — |
| 2017-08-22 | $26.23 | $26.23 | 19,540,200 | — | — |
| 2017-08-21 | $34.60 | $34.60 | 5,195,700 | — | — |
| 2017-08-18 | $33.98 | $33.98 | 2,366,400 | — | — |
| 2017-08-17 | $33.50 | $33.50 | 4,064,900 | — | — |
| 2017-08-16 | $35.48 | $35.48 | 4,347,700 | — | — |
| 2017-08-15 | $31.23 | $31.23 | 1,801,800 | — | — |
| 2017-08-14 | $32.45 | $32.45 | 2,072,900 | — | — |
| 2017-08-11 | $32.75 | $32.75 | 2,143,300 | — | — |
| 2017-08-10 | $32.50 | $32.50 | 2,485,900 | — | — |
| 2017-08-09 | $33.97 | $33.97 | 2,010,900 | — | — |
| 2017-08-08 | $33.13 | $33.13 | 1,798,800 | — | — |
| 2017-08-07 | $33.03 | $33.03 | 1,922,400 | — | — |
| 2017-08-04 | $32.02 | $32.02 | 1,828,400 | — | — |
| 2017-08-03 | $31.57 | $31.57 | 1,567,700 | — | — |
| 2017-08-02 | $30.60 | $30.60 | 3,359,900 | — | — |
| 2017-08-01 | $32.49 | $32.49 | 1,825,100 | — | — |
| 2017-07-31 | $32.46 | $32.46 | 2,339,300 | — | — |
| 2017-07-28 | $33.69 | $33.69 | 2,547,900 | — | — |
| 2017-07-27 | $34.89 | $34.89 | 5,507,200 | — | — |
| 2017-07-26 | $32.85 | $32.85 | 1,809,400 | — | — |
| 2017-07-25 | $32.21 | $32.21 | 4,395,800 | — | — |
| 2017-07-24 | $34.18 | $34.18 | 4,822,900 | — | — |
| 2017-07-21 | $32.38 | $32.38 | 3,551,000 | — | — |
| 2017-07-20 | $29.89 | $29.89 | 2,393,900 | — | — |
| 2017-07-19 | $29.51 | $29.51 | 1,102,600 | — | — |
| 2017-07-18 | $29.26 | $29.26 | 1,338,800 | — | — |
| 2017-07-17 | $29.20 | $29.20 | 1,736,500 | — | — |
| 2017-07-14 | $29.50 | $29.50 | 2,394,800 | — | — |
| 2017-07-13 | $29.02 | $29.02 | 2,266,300 | — | — |
| 2017-07-12 | $27.93 | $27.93 | 1,645,500 | — | — |
| 2017-07-11 | $27.20 | $27.20 | 2,165,700 | — | — |
| 2017-07-10 | $26.69 | $26.69 | 1,540,200 | — | — |
| 2017-07-07 | $25.12 | $25.12 | 1,542,800 | — | — |
| 2017-07-06 | $24.78 | $24.78 | 2,279,500 | — | — |
| 2017-07-05 | $24.56 | $24.56 | 3,061,700 | — | — |
| 2017-07-03 | $22.53 | $22.53 | 770,000 | — | — |
| 2017-06-30 | $22.17 | $22.17 | 1,306,000 | — | — |
| 2017-06-29 | $21.90 | $21.90 | 1,147,700 | — | — |
| 2017-06-28 | $22.38 | $22.38 | 1,490,900 | — | — |
| 2017-06-27 | $22.18 | $22.18 | 1,037,200 | — | — |
| 2017-06-26 | $22.67 | $22.67 | 1,417,200 | — | — |
| 2017-06-23 | $23.05 | $23.05 | 1,890,000 | — | — |
| 2017-06-22 | $21.94 | $21.94 | 1,444,800 | — | — |
| 2017-06-21 | $21.56 | $21.56 | 1,259,600 | — | — |
| 2017-06-20 | $20.71 | $20.71 | 980,700 | — | — |
| 2017-06-19 | $21.24 | $21.24 | 1,278,300 | — | — |
| 2017-06-16 | $20.49 | $20.49 | 1,544,100 | — | — |
| 2017-06-15 | $19.82 | $19.82 | 1,764,100 | — | — |
| 2017-06-14 | $20.23 | $20.23 | 3,049,300 | — | — |
| 2017-06-13 | $20.26 | $20.26 | 1,609,800 | — | — |
| 2017-06-12 | $20.90 | $20.90 | 2,233,800 | — | — |
| 2017-06-09 | $21.46 | $21.46 | 3,982,000 | — | — |
| 2017-06-08 | $23.43 | $23.43 | 5,378,600 | — | — |
| 2017-06-07 | $22.78 | $22.78 | 3,309,500 | — | — |
| 2017-06-06 | $20.96 | $20.96 | 1,193,300 | — | — |
| 2017-06-05 | $20.53 | $20.53 | 2,267,300 | — | — |
| 2017-06-02 | $20.89 | $20.89 | 1,906,100 | — | — |
| 2017-06-01 | $20.62 | $20.62 | 926,000 | — | — |
| 2017-05-31 | $20.55 | $20.55 | 1,020,100 | — | — |
| 2017-05-30 | $21.06 | $21.06 | 1,252,600 | — | — |
| 2017-05-26 | $21.12 | $21.12 | 696,100 | — | — |
| 2017-05-25 | $20.96 | $20.96 | 2,205,800 | — | — |
| 2017-05-24 | $21.14 | $21.14 | 2,221,100 | — | — |
| 2017-05-23 | $20.78 | $20.78 | 1,521,300 | — | — |
| 2017-05-22 | $21.20 | $21.20 | 1,588,500 | — | — |
| 2017-05-19 | $21.69 | $21.69 | 1,490,600 | — | — |
| 2017-05-18 | $21.88 | $21.88 | 2,941,600 | — | — |
| 2017-05-17 | $20.01 | $20.01 | 4,663,300 | — | — |
| 2017-05-16 | $22.78 | $22.78 | 4,657,700 | — | — |
| 2017-05-15 | $19.86 | $19.86 | 1,581,900 | — | — |
| 2017-05-12 | $19.98 | $19.98 | 2,639,700 | — | — |
| 2017-05-11 | $21.00 | $21.00 | 1,995,000 | — | — |
| 2017-05-10 | $19.63 | $19.63 | 2,043,900 | — | — |
| 2017-05-09 | $19.29 | $19.29 | 2,918,400 | — | — |
| 2017-05-08 | $17.64 | $17.64 | 658,500 | — | — |
| 2017-05-05 | $17.66 | $17.66 | 1,651,900 | — | — |
| 2017-05-04 | $15.70 | $15.70 | 382,900 | — | — |
| 2017-05-03 | $15.78 | $15.78 | 700,200 | — | — |
| 2017-05-02 | $16.23 | $16.23 | 2,081,100 | — | — |
| 2017-05-01 | $16.34 | $16.34 | 1,147,100 | — | — |
| 2017-04-28 | $15.27 | $15.27 | 814,600 | — | — |
| 2017-04-27 | $15.04 | $15.04 | 687,100 | — | — |
| 2017-04-26 | $14.99 | $14.99 | 555,300 | — | — |
| 2017-04-25 | $15.21 | $15.21 | 759,700 | — | — |
| 2017-04-24 | $14.95 | $14.95 | 449,300 | — | — |
| 2017-04-21 | $14.96 | $14.96 | 362,300 | — | — |
| 2017-04-20 | $14.86 | $14.86 | 452,700 | — | — |
| 2017-04-19 | $15.00 | $15.00 | 678,100 | — | — |
| 2017-04-18 | $14.74 | $14.74 | 644,400 | — | — |
| 2017-04-17 | $14.60 | $14.60 | 900,600 | — | — |
| 2017-04-13 | $14.98 | $14.98 | 1,425,700 | — | — |
| 2017-04-12 | $15.81 | $15.81 | 1,051,300 | — | — |
| 2017-04-11 | $16.71 | $16.71 | 1,718,600 | — | — |
| 2017-04-10 | $16.86 | $16.86 | 2,457,000 | — | — |
| 2017-04-07 | $15.56 | $15.56 | 1,975,000 | — | — |
| 2017-04-06 | $14.98 | $14.98 | 389,700 | — | — |
| 2017-04-05 | $15.20 | $15.20 | 1,218,700 | — | — |
| 2017-04-04 | $14.91 | $14.91 | 751,100 | — | — |
| 2017-04-03 | $15.39 | $15.39 | 824,900 | — | — |
| 2017-03-31 | $14.94 | $14.94 | 400,400 | — | — |
| 2017-03-30 | $14.68 | $14.68 | 460,300 | — | — |
| 2017-03-29 | $14.89 | $14.89 | 400,800 | — | — |
| 2017-03-28 | $15.00 | $15.00 | 248,300 | — | — |
| 2017-03-27 | $14.93 | $14.93 | 133,000 | — | — |
| 2017-03-24 | $14.97 | $14.97 | 230,600 | — | — |
| 2017-03-23 | $14.83 | $14.83 | 591,600 | — | — |
| 2017-03-22 | $14.33 | $14.33 | 445,400 | — | — |
| 2017-03-21 | $14.10 | $14.10 | 530,700 | — | — |
| 2017-03-20 | $15.13 | $15.13 | 479,600 | — | — |
| 2017-03-17 | $15.19 | $15.19 | 622,400 | — | — |
| 2017-03-16 | $15.50 | $15.50 | 289,300 | — | — |
| 2017-03-15 | $15.61 | $15.61 | 376,900 | — | — |
| 2017-03-14 | $15.25 | $15.25 | 310,500 | — | — |
| 2017-03-13 | $15.41 | $15.41 | 353,600 | — | — |
| 2017-03-10 | $15.23 | $15.23 | 307,300 | — | — |
| 2017-03-09 | $15.47 | $15.47 | 681,700 | — | — |
| 2017-03-08 | $15.49 | $15.49 | 872,100 | — | — |
| 2017-03-07 | $14.75 | $14.75 | 270,200 | — | — |
| 2017-03-06 | $14.08 | $14.08 | 200,600 | — | — |
| 2017-03-03 | $14.04 | $14.04 | 232,400 | — | — |
| 2017-03-02 | $14.37 | $14.37 | 200,800 | — | — |
| 2017-03-01 | $14.54 | $14.54 | 350,100 | — | — |
| 2017-02-28 | $14.38 | $14.38 | 240,200 | — | — |
| 2017-02-27 | $14.35 | $14.35 | 131,600 | — | — |
| 2017-02-24 | $14.48 | $14.48 | 448,900 | — | — |
| 2017-02-23 | $14.18 | $14.18 | 843,700 | — | — |
| 2017-02-22 | $15.42 | $15.42 | 2,050,600 | — | — |
| 2017-02-21 | $15.89 | $15.89 | 1,076,400 | — | — |
| 2017-02-17 | $14.95 | $14.95 | 273,300 | — | — |
| 2017-02-16 | $15.45 | $15.45 | 429,400 | — | — |
| 2017-02-15 | $15.34 | $15.34 | 296,500 | — | — |
| 2017-02-14 | $15.38 | $15.38 | 432,000 | — | — |
| 2017-02-13 | $15.20 | $15.20 | 354,400 | — | — |
| 2017-02-10 | $15.01 | $15.01 | 502,400 | — | — |
| 2017-02-09 | $14.93 | $14.93 | 417,400 | — | — |
| 2017-02-08 | $14.45 | $14.45 | 843,600 | — | — |
| 2017-02-07 | $14.38 | $14.38 | 723,700 | — | — |
| 2017-02-06 | $14.25 | $14.25 | 331,800 | — | — |
| 2017-02-03 | $13.57 | $13.57 | 229,500 | — | — |
| 2017-02-02 | $13.14 | $13.14 | 119,100 | — | — |
| 2017-02-01 | $13.20 | $13.20 | 91,700 | — | — |
| 2017-01-31 | $13.11 | $13.11 | 161,600 | — | — |
| 2017-01-30 | $13.17 | $13.17 | 211,600 | — | — |
| 2017-01-27 | $13.40 | $13.40 | 400,900 | — | — |
| 2017-01-26 | $13.32 | $13.32 | 353,400 | — | — |
| 2017-01-25 | $13.92 | $13.92 | 451,400 | — | — |
| 2017-01-24 | $13.90 | $13.90 | 474,400 | — | — |
| 2017-01-23 | $13.56 | $13.56 | 547,900 | — | — |
| 2017-01-20 | $13.63 | $13.63 | 450,300 | — | — |
| 2017-01-19 | $13.58 | $13.58 | 302,100 | — | — |
| 2017-01-18 | $13.36 | $13.36 | 309,700 | — | — |
| 2017-01-17 | $13.41 | $13.41 | 326,500 | — | — |
| 2017-01-13 | $13.94 | $13.94 | 176,300 | — | — |
| 2017-01-12 | $13.80 | $13.80 | 572,400 | — | — |
| 2017-01-11 | $13.61 | $13.61 | 860,300 | — | — |
| 2017-01-10 | $13.13 | $13.13 | 1,233,300 | — | — |
| 2017-01-09 | $11.68 | $11.68 | 321,600 | — | — |
| 2017-01-06 | $11.68 | $11.68 | 270,000 | — | — |
| 2017-01-05 | $11.60 | $11.60 | 645,100 | — | — |
| 2017-01-04 | $11.30 | $11.30 | 778,200 | — | — |
| 2017-01-03 | $11.40 | $11.40 | 500,800 | — | — |