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
- 2007-10-23 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 | $37.24 | $68.16 | 303,400 | — | — |
| 2017-12-28 | $37.80 | $69.19 | 132,900 | — | — |
| 2017-12-27 | $37.81 | $69.21 | 254,200 | — | — |
| 2017-12-26 | $37.74 | $69.08 | 220,800 | — | — |
| 2017-12-22 | $36.77 | $67.30 | 179,500 | — | — |
| 2017-12-21 | $36.90 | $67.54 | 365,800 | — | — |
| 2017-12-20 | $36.75 | $67.27 | 307,000 | — | — |
| 2017-12-19 | $35.46 | $64.90 | 325,500 | — | — |
| 2017-12-18 | $35.54 | $65.05 | 420,800 | — | — |
| 2017-12-15 | $35.60 | $65.16 | 1,685,700 | — | — |
| 2017-12-14 | $34.84 | $63.77 | 482,000 | — | — |
| 2017-12-13 | $34.57 | $63.28 | 423,800 | — | — |
| 2017-12-12 | $33.97 | $62.18 | 696,900 | — | — |
| 2017-12-11 | $34.38 | $62.93 | 497,400 | — | — |
| 2017-12-08 | $33.65 | $61.59 | 276,800 | — | — |
| 2017-12-07 | $33.30 | $60.95 | 384,200 | — | — |
| 2017-12-06 | $32.67 | $59.80 | 523,800 | — | — |
| 2017-12-05 | $33.79 | $61.85 | 425,000 | — | — |
| 2017-12-04 | $32.46 | $59.41 | 421,700 | — | — |
| 2017-12-01 | $32.37 | $59.25 | 420,200 | — | — |
| 2017-11-30 | $32.65 | $59.76 | 507,300 | — | — |
| 2017-11-29 | $31.80 | $58.21 | 486,300 | — | — |
| 2017-11-28 | $32.03 | $58.63 | 471,200 | — | — |
| 2017-11-27 | $31.41 | $57.49 | 317,700 | — | — |
| 2017-11-24 | $31.18 | $57.07 | 98,300 | — | — |
| 2017-11-22 | $31.39 | $57.46 | 389,700 | — | — |
| 2017-11-21 | $31.92 | $58.43 | 305,600 | — | — |
| 2017-11-20 | $31.36 | $57.40 | 383,000 | — | — |
| 2017-11-17 | $31.74 | $58.10 | 392,500 | — | — |
| 2017-11-16 | $31.26 | $57.22 | 405,500 | — | — |
| 2017-11-15 | $30.11 | $55.11 | 499,700 | — | — |
| 2017-11-14 | $30.25 | $55.37 | 471,400 | — | — |
| 2017-11-13 | $30.39 | $55.62 | 373,700 | — | — |
| 2017-11-10 | $30.37 | $55.59 | 255,300 | — | — |
| 2017-11-09 | $30.50 | $55.83 | 523,500 | — | — |
| 2017-11-08 | $31.29 | $56.36 | 596,000 | — | — |
| 2017-11-07 | $31.42 | $56.59 | 666,000 | — | — |
| 2017-11-06 | $31.45 | $56.65 | 401,000 | — | — |
| 2017-11-03 | $30.35 | $54.66 | 448,400 | — | — |
| 2017-11-02 | $30.43 | $54.81 | 902,400 | — | — |
| 2017-11-01 | $30.08 | $54.18 | 1,223,000 | — | — |
| 2017-10-31 | $27.45 | $49.44 | 345,100 | — | — |
| 2017-10-30 | $27.37 | $49.30 | 398,700 | — | — |
| 2017-10-27 | $27.30 | $49.17 | 350,300 | — | — |
| 2017-10-26 | $26.94 | $48.52 | 405,800 | — | — |
| 2017-10-25 | $27.22 | $49.03 | 278,000 | — | — |
| 2017-10-24 | $27.24 | $49.06 | 339,300 | — | — |
| 2017-10-23 | $26.82 | $48.31 | 436,200 | — | — |
| 2017-10-20 | $27.41 | $49.37 | 332,200 | — | — |
| 2017-10-19 | $27.45 | $49.44 | 360,600 | — | — |
| 2017-10-18 | $27.71 | $49.91 | 506,300 | — | — |
| 2017-10-17 | $27.63 | $49.76 | 359,200 | — | — |
| 2017-10-16 | $27.86 | $50.18 | 359,200 | — | — |
| 2017-10-13 | $28.15 | $50.70 | 347,400 | — | — |
| 2017-10-12 | $27.88 | $50.22 | 336,800 | — | — |
| 2017-10-11 | $27.69 | $49.87 | 491,700 | — | — |
| 2017-10-10 | $28.09 | $50.59 | 626,900 | — | — |
| 2017-10-09 | $27.64 | $49.78 | 484,400 | — | — |
| 2017-10-06 | $27.47 | $49.48 | 432,600 | — | — |
| 2017-10-05 | $27.30 | $49.17 | 711,600 | — | — |
| 2017-10-04 | $27.40 | $49.35 | 651,700 | — | — |
| 2017-10-03 | $26.84 | $48.34 | 541,400 | — | — |
| 2017-10-02 | $26.00 | $46.83 | 499,400 | — | — |
| 2017-09-29 | $25.90 | $46.65 | 435,700 | — | — |
| 2017-09-28 | $26.01 | $46.85 | 615,500 | — | — |
| 2017-09-27 | $25.33 | $45.62 | 661,900 | — | — |
| 2017-09-26 | $25.15 | $45.30 | 581,600 | — | — |
| 2017-09-25 | $25.23 | $45.44 | 608,700 | — | — |
| 2017-09-22 | $24.52 | $44.16 | 378,700 | — | — |
| 2017-09-21 | $24.22 | $43.62 | 410,900 | — | — |
| 2017-09-20 | $24.13 | $43.46 | 606,900 | — | — |
| 2017-09-19 | $24.08 | $43.37 | 550,500 | — | — |
| 2017-09-18 | $23.34 | $42.04 | 394,900 | — | — |
| 2017-09-15 | $23.06 | $41.53 | 511,600 | — | — |
| 2017-09-14 | $22.89 | $41.23 | 500,400 | — | — |
| 2017-09-13 | $23.05 | $41.52 | 662,400 | — | — |
| 2017-09-12 | $22.92 | $41.28 | 480,900 | — | — |
| 2017-09-11 | $22.75 | $40.98 | 633,100 | — | — |
| 2017-09-08 | $22.50 | $40.53 | 576,800 | — | — |
| 2017-09-07 | $22.19 | $39.97 | 658,000 | — | — |
| 2017-09-06 | $21.54 | $38.80 | 557,800 | — | — |
| 2017-09-05 | $21.37 | $38.49 | 789,400 | — | — |
| 2017-09-01 | $22.68 | $40.85 | 1,131,500 | — | — |
| 2017-08-31 | $21.42 | $38.58 | 631,600 | — | — |
| 2017-08-30 | $21.58 | $38.87 | 541,500 | — | — |
| 2017-08-29 | $21.31 | $38.38 | 542,400 | — | — |
| 2017-08-28 | $20.87 | $37.59 | 723,600 | — | — |
| 2017-08-25 | $19.96 | $35.95 | 922,400 | — | — |
| 2017-08-24 | $18.86 | $33.97 | 504,700 | — | — |
| 2017-08-23 | $18.79 | $33.84 | 523,600 | — | — |
| 2017-08-22 | $18.44 | $33.21 | 498,600 | — | — |
| 2017-08-21 | $17.87 | $32.19 | 408,700 | — | — |
| 2017-08-18 | $17.89 | $32.22 | 394,600 | — | — |
| 2017-08-17 | $17.50 | $31.52 | 633,700 | — | — |
| 2017-08-16 | $17.81 | $32.08 | 650,400 | — | — |
| 2017-08-15 | $17.84 | $32.13 | 515,300 | — | — |
| 2017-08-14 | $17.92 | $32.28 | 759,300 | — | — |
| 2017-08-11 | $17.18 | $30.94 | 675,800 | — | — |
| 2017-08-10 | $17.06 | $30.73 | 491,400 | — | — |
| 2017-08-09 | $17.25 | $31.07 | 648,700 | — | — |
| 2017-08-08 | $18.23 | $32.83 | 596,500 | — | — |
| 2017-08-07 | $18.44 | $33.21 | 489,400 | — | — |
| 2017-08-04 | $18.94 | $34.11 | 661,800 | — | — |
| 2017-08-03 | $19.05 | $34.31 | 759,900 | — | — |
| 2017-08-02 | $19.60 | $34.40 | 883,500 | — | — |
| 2017-08-01 | $19.07 | $33.47 | 790,500 | — | — |
| 2017-07-31 | $18.91 | $33.19 | 1,046,000 | — | — |
| 2017-07-28 | $19.21 | $33.72 | 1,746,700 | — | — |
| 2017-07-27 | $19.79 | $34.73 | 2,303,500 | — | — |
| 2017-07-26 | $21.60 | $37.91 | 883,500 | — | — |
| 2017-07-25 | $22.25 | $39.05 | 521,400 | — | — |
| 2017-07-24 | $22.22 | $39.00 | 326,900 | — | — |
| 2017-07-21 | $22.18 | $38.93 | 445,100 | — | — |
| 2017-07-20 | $22.41 | $39.33 | 602,100 | — | — |
| 2017-07-19 | $22.85 | $40.11 | 466,600 | — | — |
| 2017-07-18 | $22.28 | $39.11 | 400,000 | — | — |
| 2017-07-17 | $22.38 | $39.28 | 440,600 | — | — |
| 2017-07-14 | $22.28 | $39.11 | 251,200 | — | — |
| 2017-07-13 | $22.30 | $39.14 | 631,600 | — | — |
| 2017-07-12 | $21.97 | $38.56 | 363,100 | — | — |
| 2017-07-11 | $22.33 | $39.19 | 466,000 | — | — |
| 2017-07-10 | $22.76 | $39.95 | 701,300 | — | — |
| 2017-07-07 | $21.63 | $37.96 | 332,700 | — | — |
| 2017-07-06 | $21.13 | $37.09 | 510,600 | — | — |
| 2017-07-05 | $21.39 | $37.54 | 545,700 | — | — |
| 2017-07-03 | $22.12 | $38.82 | 246,500 | — | — |
| 2017-06-30 | $21.76 | $38.19 | 476,900 | — | — |
| 2017-06-29 | $21.81 | $38.28 | 467,700 | — | — |
| 2017-06-28 | $21.59 | $37.89 | 474,500 | — | — |
| 2017-06-27 | $21.48 | $37.70 | 373,200 | — | — |
| 2017-06-26 | $21.28 | $37.35 | 351,000 | — | — |
| 2017-06-23 | $20.86 | $36.61 | 686,400 | — | — |
| 2017-06-22 | $20.24 | $35.52 | 370,700 | — | — |
| 2017-06-21 | $19.65 | $34.49 | 383,500 | — | — |
| 2017-06-20 | $20.09 | $35.26 | 605,500 | — | — |
| 2017-06-19 | $20.84 | $36.58 | 466,900 | — | — |
| 2017-06-16 | $20.46 | $35.91 | 644,100 | — | — |
| 2017-06-15 | $19.99 | $35.09 | 555,900 | — | — |
| 2017-06-14 | $20.05 | $35.19 | 907,800 | — | — |
| 2017-06-13 | $21.49 | $37.72 | 637,000 | — | — |
| 2017-06-12 | $21.56 | $37.84 | 684,200 | — | — |
| 2017-06-09 | $21.37 | $37.51 | 735,500 | — | — |
| 2017-06-08 | $20.40 | $35.81 | 638,800 | — | — |
| 2017-06-07 | $19.83 | $34.81 | 507,400 | — | — |
| 2017-06-06 | $20.19 | $35.44 | 586,000 | — | — |
| 2017-06-05 | $20.34 | $35.70 | 450,400 | — | — |
| 2017-06-02 | $20.11 | $35.30 | 456,000 | — | — |
| 2017-06-01 | $20.46 | $35.91 | 381,600 | — | — |
| 2017-05-31 | $19.96 | $35.03 | 596,200 | — | — |
| 2017-05-30 | $20.46 | $35.91 | 468,900 | — | — |
| 2017-05-26 | $20.73 | $36.38 | 407,900 | — | — |
| 2017-05-25 | $20.74 | $36.40 | 479,900 | — | — |
| 2017-05-24 | $21.59 | $37.89 | 517,900 | — | — |
| 2017-05-23 | $21.23 | $37.26 | 563,500 | — | — |
| 2017-05-22 | $21.45 | $37.65 | 470,500 | — | — |
| 2017-05-19 | $21.34 | $37.46 | 495,700 | — | — |
| 2017-05-18 | $21.10 | $37.03 | 459,400 | — | — |
| 2017-05-17 | $20.81 | $36.53 | 539,200 | — | — |
| 2017-05-16 | $21.23 | $37.26 | 447,500 | — | — |
| 2017-05-15 | $21.69 | $38.07 | 668,900 | — | — |
| 2017-05-12 | $21.95 | $38.53 | 354,900 | — | — |
| 2017-05-11 | $22.31 | $39.16 | 568,100 | — | — |
| 2017-05-10 | $22.39 | $39.30 | 554,700 | — | — |
| 2017-05-09 | $22.20 | $38.96 | 956,600 | — | — |
| 2017-05-08 | $22.29 | $39.12 | 554,300 | — | — |
| 2017-05-05 | $21.90 | $38.44 | 705,500 | — | — |
| 2017-05-04 | $21.35 | $37.47 | 673,200 | — | — |
| 2017-05-03 | $22.40 | $38.44 | 865,700 | — | — |
| 2017-05-02 | $22.56 | $38.71 | 831,200 | — | — |
| 2017-05-01 | $22.74 | $39.02 | 1,386,500 | — | — |
| 2017-04-28 | $21.89 | $37.56 | 1,292,000 | — | — |
| 2017-04-27 | $21.96 | $37.68 | 2,096,500 | — | — |
| 2017-04-26 | $19.69 | $33.79 | 813,600 | — | — |
| 2017-04-25 | $20.32 | $34.87 | 739,500 | — | — |
| 2017-04-24 | $20.16 | $34.59 | 961,800 | — | — |
| 2017-04-21 | $19.33 | $33.17 | 729,800 | — | — |
| 2017-04-20 | $18.62 | $31.95 | 583,400 | — | — |
| 2017-04-19 | $18.06 | $30.99 | 671,100 | — | — |
| 2017-04-18 | $18.44 | $31.64 | 655,800 | — | — |
| 2017-04-17 | $18.18 | $31.20 | 690,100 | — | — |
| 2017-04-13 | $17.67 | $30.32 | 645,700 | — | — |
| 2017-04-12 | $17.69 | $30.36 | 682,200 | — | — |
| 2017-04-11 | $18.03 | $30.94 | 1,087,900 | — | — |
| 2017-04-10 | $18.13 | $31.11 | 507,800 | — | — |
| 2017-04-07 | $17.82 | $30.58 | 890,900 | — | — |
| 2017-04-06 | $17.87 | $30.66 | 1,234,300 | — | — |
| 2017-04-05 | $18.41 | $31.59 | 1,335,600 | — | — |
| 2017-04-04 | $19.81 | $33.99 | 627,300 | — | — |
| 2017-04-03 | $19.92 | $34.18 | 654,700 | — | — |
| 2017-03-31 | $20.08 | $34.46 | 727,800 | — | — |
| 2017-03-30 | $19.88 | $34.11 | 574,200 | — | — |
| 2017-03-29 | $20.25 | $34.75 | 766,500 | — | — |
| 2017-03-28 | $19.45 | $33.38 | 918,300 | — | — |
| 2017-03-27 | $19.61 | $33.65 | 474,200 | — | — |
| 2017-03-24 | $19.18 | $32.91 | 504,500 | — | — |
| 2017-03-23 | $19.45 | $33.38 | 458,600 | — | — |
| 2017-03-22 | $19.52 | $33.50 | 479,100 | — | — |
| 2017-03-21 | $19.60 | $33.63 | 765,600 | — | — |
| 2017-03-20 | $20.59 | $35.33 | 608,100 | — | — |
| 2017-03-17 | $20.16 | $34.59 | 1,305,500 | — | — |
| 2017-03-16 | $21.07 | $36.16 | 561,200 | — | — |
| 2017-03-15 | $20.84 | $35.76 | 968,800 | — | — |
| 2017-03-14 | $20.24 | $34.73 | 782,900 | — | — |
| 2017-03-13 | $20.99 | $36.02 | 447,300 | — | — |
| 2017-03-10 | $20.81 | $35.71 | 643,000 | — | — |
| 2017-03-09 | $20.90 | $35.86 | 492,100 | — | — |
| 2017-03-08 | $21.37 | $36.67 | 486,900 | — | — |
| 2017-03-07 | $21.40 | $36.72 | 433,800 | — | — |
| 2017-03-06 | $21.70 | $37.24 | 590,400 | — | — |
| 2017-03-03 | $22.30 | $38.27 | 696,500 | — | — |
| 2017-03-02 | $22.44 | $38.51 | 709,800 | — | — |
| 2017-03-01 | $23.57 | $40.45 | 1,093,500 | — | — |
| 2017-02-28 | $22.92 | $39.33 | 1,661,600 | — | — |
| 2017-02-27 | $22.15 | $38.01 | 616,200 | — | — |
| 2017-02-24 | $22.20 | $38.10 | 544,300 | — | — |
| 2017-02-23 | $22.75 | $39.04 | 673,900 | — | — |
| 2017-02-22 | $22.89 | $38.42 | 1,015,900 | — | — |
| 2017-02-21 | $23.82 | $39.98 | 806,500 | — | — |
| 2017-02-17 | $23.74 | $39.85 | 1,242,300 | — | — |
| 2017-02-16 | $23.57 | $39.56 | 2,177,800 | — | — |
| 2017-02-15 | $21.53 | $36.14 | 648,200 | — | — |
| 2017-02-14 | $21.85 | $36.68 | 510,000 | — | — |
| 2017-02-13 | $21.40 | $35.92 | 389,400 | — | — |
| 2017-02-10 | $21.58 | $36.22 | 414,100 | — | — |
| 2017-02-09 | $21.68 | $36.39 | 429,100 | — | — |
| 2017-02-08 | $21.83 | $36.64 | 648,100 | — | — |
| 2017-02-07 | $21.40 | $35.92 | 646,700 | — | — |
| 2017-02-06 | $21.57 | $36.21 | 576,700 | — | — |
| 2017-02-03 | $21.87 | $36.71 | 517,600 | — | — |
| 2017-02-02 | $21.66 | $36.36 | 662,500 | — | — |
| 2017-02-01 | $21.83 | $36.64 | 898,900 | — | — |
| 2017-01-31 | $22.21 | $37.28 | 964,400 | — | — |
| 2017-01-30 | $22.58 | $37.90 | 1,567,500 | — | — |
| 2017-01-27 | $23.16 | $38.87 | 753,600 | — | — |
| 2017-01-26 | $24.52 | $41.16 | 1,071,000 | — | — |
| 2017-01-25 | $24.76 | $41.56 | 762,700 | — | — |
| 2017-01-24 | $24.12 | $40.49 | 816,700 | — | — |
| 2017-01-23 | $23.03 | $38.66 | 596,300 | — | — |
| 2017-01-20 | $23.28 | $39.08 | 421,800 | — | — |
| 2017-01-19 | $22.85 | $38.35 | 545,900 | — | — |
| 2017-01-18 | $23.21 | $38.96 | 609,400 | — | — |
| 2017-01-17 | $23.23 | $38.99 | 610,500 | — | — |
| 2017-01-13 | $22.75 | $38.19 | 467,300 | — | — |
| 2017-01-12 | $22.80 | $38.27 | 629,100 | — | — |
| 2017-01-11 | $22.96 | $38.54 | 651,600 | — | — |
| 2017-01-10 | $22.46 | $37.70 | 826,500 | — | — |
| 2017-01-09 | $22.12 | $37.13 | 1,138,000 | — | — |
| 2017-01-06 | $23.01 | $38.62 | 778,600 | — | — |
| 2017-01-05 | $24.07 | $40.40 | 918,100 | — | — |
| 2017-01-04 | $24.90 | $41.79 | 678,200 | — | — |
| 2017-01-03 | $24.84 | $41.69 | 1,263,800 | — | — |