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
- 2014-09-22 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 | $33.15 | $33.15 | 558,800 | — | — |
| 2017-12-28 | $33.00 | $33.00 | 759,400 | — | — |
| 2017-12-27 | $33.90 | $33.90 | 348,800 | — | — |
| 2017-12-26 | $33.20 | $33.20 | 375,900 | — | — |
| 2017-12-22 | $33.20 | $33.20 | 364,300 | — | — |
| 2017-12-21 | $33.30 | $33.30 | 363,300 | — | — |
| 2017-12-20 | $33.00 | $33.00 | 612,300 | — | — |
| 2017-12-19 | $33.40 | $33.40 | 714,900 | — | — |
| 2017-12-18 | $33.60 | $33.60 | 840,700 | — | — |
| 2017-12-15 | $32.15 | $32.15 | 972,900 | — | — |
| 2017-12-14 | $32.05 | $32.05 | 1,477,900 | — | — |
| 2017-12-13 | $33.95 | $33.95 | 1,114,000 | — | — |
| 2017-12-12 | $33.65 | $33.65 | 1,025,800 | — | — |
| 2017-12-11 | $33.30 | $33.30 | 874,800 | — | — |
| 2017-12-08 | $32.70 | $32.70 | 879,000 | — | — |
| 2017-12-07 | $31.85 | $31.85 | 619,200 | — | — |
| 2017-12-06 | $31.25 | $31.25 | 1,758,500 | — | — |
| 2017-12-05 | $31.35 | $31.35 | 1,245,700 | — | — |
| 2017-12-04 | $30.85 | $30.85 | 775,100 | — | — |
| 2017-12-01 | $30.60 | $30.60 | 495,300 | — | — |
| 2017-11-30 | $30.60 | $30.60 | 981,900 | — | — |
| 2017-11-29 | $29.42 | $29.42 | 720,200 | — | — |
| 2017-11-28 | $30.05 | $30.05 | 595,400 | — | — |
| 2017-11-27 | $29.75 | $29.75 | 711,200 | — | — |
| 2017-11-24 | $29.70 | $29.70 | 156,700 | — | — |
| 2017-11-22 | $29.25 | $29.25 | 426,100 | — | — |
| 2017-11-21 | $29.40 | $29.40 | 381,200 | — | — |
| 2017-11-20 | $29.65 | $29.65 | 1,977,300 | — | — |
| 2017-11-17 | $29.20 | $29.20 | 430,100 | — | — |
| 2017-11-16 | $29.25 | $29.25 | 920,500 | — | — |
| 2017-11-15 | $29.00 | $29.00 | 730,800 | — | — |
| 2017-11-14 | $29.05 | $29.05 | 845,900 | — | — |
| 2017-11-13 | $28.80 | $28.80 | 825,000 | — | — |
| 2017-11-10 | $28.65 | $28.65 | 1,112,300 | — | — |
| 2017-11-09 | $28.55 | $28.55 | 1,271,800 | — | — |
| 2017-11-08 | $29.30 | $29.30 | 915,300 | — | — |
| 2017-11-07 | $29.00 | $29.00 | 1,132,400 | — | — |
| 2017-11-06 | $28.60 | $28.60 | 1,111,300 | — | — |
| 2017-11-03 | $28.00 | $28.00 | 3,212,900 | — | — |
| 2017-11-02 | $25.65 | $25.65 | 907,500 | — | — |
| 2017-11-01 | $25.80 | $25.80 | 701,900 | — | — |
| 2017-10-31 | $25.70 | $25.70 | 723,800 | — | — |
| 2017-10-30 | $25.60 | $25.60 | 1,268,300 | — | — |
| 2017-10-27 | $25.25 | $25.25 | 1,437,500 | — | — |
| 2017-10-26 | $24.05 | $24.05 | 955,300 | — | — |
| 2017-10-25 | $24.80 | $24.80 | 982,300 | — | — |
| 2017-10-24 | $24.90 | $24.90 | 539,100 | — | — |
| 2017-10-23 | $25.25 | $25.25 | 934,100 | — | — |
| 2017-10-20 | $25.50 | $25.50 | 486,400 | — | — |
| 2017-10-19 | $25.80 | $25.80 | 539,600 | — | — |
| 2017-10-18 | $26.30 | $26.30 | 696,900 | — | — |
| 2017-10-17 | $26.50 | $26.50 | 536,400 | — | — |
| 2017-10-16 | $26.65 | $26.65 | 596,000 | — | — |
| 2017-10-13 | $26.20 | $26.20 | 594,700 | — | — |
| 2017-10-12 | $26.15 | $26.15 | 501,200 | — | — |
| 2017-10-11 | $26.35 | $26.35 | 812,400 | — | — |
| 2017-10-10 | $26.10 | $26.10 | 1,411,000 | — | — |
| 2017-10-09 | $26.10 | $26.10 | 1,066,000 | — | — |
| 2017-10-06 | $26.40 | $26.40 | 644,600 | — | — |
| 2017-10-05 | $26.95 | $26.95 | 1,073,200 | — | — |
| 2017-10-04 | $26.75 | $26.75 | 637,700 | — | — |
| 2017-10-03 | $26.65 | $26.65 | 857,300 | — | — |
| 2017-10-02 | $25.90 | $25.90 | 941,300 | — | — |
| 2017-09-29 | $25.65 | $25.65 | 1,433,100 | — | — |
| 2017-09-28 | $25.45 | $25.45 | 488,000 | — | — |
| 2017-09-27 | $25.20 | $25.20 | 615,400 | — | — |
| 2017-09-26 | $24.55 | $24.55 | 945,900 | — | — |
| 2017-09-25 | $24.40 | $24.40 | 1,192,700 | — | — |
| 2017-09-22 | $24.73 | $24.73 | 717,700 | — | — |
| 2017-09-21 | $25.10 | $25.10 | 606,100 | — | — |
| 2017-09-20 | $25.45 | $25.45 | 1,134,500 | — | — |
| 2017-09-19 | $25.30 | $25.30 | 902,300 | — | — |
| 2017-09-18 | $25.30 | $25.30 | 1,262,600 | — | — |
| 2017-09-15 | $24.80 | $24.80 | 2,062,300 | — | — |
| 2017-09-14 | $24.60 | $24.60 | 1,099,500 | — | — |
| 2017-09-13 | $24.85 | $24.85 | 1,102,300 | — | — |
| 2017-09-12 | $25.25 | $25.25 | 1,311,000 | — | — |
| 2017-09-11 | $24.70 | $24.70 | 1,323,300 | — | — |
| 2017-09-08 | $24.05 | $24.05 | 968,600 | — | — |
| 2017-09-07 | $23.80 | $23.80 | 599,300 | — | — |
| 2017-09-06 | $23.70 | $23.70 | 942,900 | — | — |
| 2017-09-05 | $23.85 | $23.85 | 1,027,300 | — | — |
| 2017-09-01 | $23.15 | $23.15 | 501,600 | — | — |
| 2017-08-31 | $23.00 | $23.00 | 668,100 | — | — |
| 2017-08-30 | $22.55 | $22.55 | 459,900 | — | — |
| 2017-08-29 | $22.70 | $22.70 | 522,300 | — | — |
| 2017-08-28 | $22.90 | $22.90 | 647,400 | — | — |
| 2017-08-25 | $23.25 | $23.25 | 711,800 | — | — |
| 2017-08-24 | $23.10 | $23.10 | 985,400 | — | — |
| 2017-08-23 | $23.05 | $23.05 | 417,800 | — | — |
| 2017-08-22 | $23.20 | $23.20 | 907,800 | — | — |
| 2017-08-21 | $22.50 | $22.50 | 454,500 | — | — |
| 2017-08-18 | $22.30 | $22.30 | 546,200 | — | — |
| 2017-08-17 | $22.10 | $22.10 | 415,000 | — | — |
| 2017-08-16 | $22.50 | $22.50 | 479,100 | — | — |
| 2017-08-15 | $22.75 | $22.75 | 869,800 | — | — |
| 2017-08-14 | $23.30 | $23.30 | 640,000 | — | — |
| 2017-08-11 | $23.40 | $23.40 | 1,363,400 | — | — |
| 2017-08-10 | $22.55 | $22.55 | 1,535,900 | — | — |
| 2017-08-09 | $21.95 | $21.95 | 4,852,600 | — | — |
| 2017-08-08 | $19.95 | $19.95 | 590,200 | — | — |
| 2017-08-07 | $20.20 | $20.20 | 542,200 | — | — |
| 2017-08-04 | $20.30 | $20.30 | 254,700 | — | — |
| 2017-08-03 | $20.35 | $20.35 | 422,000 | — | — |
| 2017-08-02 | $20.60 | $20.60 | 534,200 | — | — |
| 2017-08-01 | $20.30 | $20.30 | 596,900 | — | — |
| 2017-07-31 | $20.40 | $20.40 | 833,100 | — | — |
| 2017-07-28 | $20.00 | $20.00 | 437,700 | — | — |
| 2017-07-27 | $20.25 | $20.25 | 549,000 | — | — |
| 2017-07-26 | $20.80 | $20.80 | 742,000 | — | — |
| 2017-07-25 | $20.95 | $20.95 | 890,700 | — | — |
| 2017-07-24 | $20.90 | $20.90 | 1,038,600 | — | — |
| 2017-07-21 | $20.60 | $20.60 | 836,200 | — | — |
| 2017-07-20 | $20.60 | $20.60 | 1,332,500 | — | — |
| 2017-07-19 | $19.80 | $19.80 | 426,800 | — | — |
| 2017-07-18 | $19.50 | $19.50 | 1,230,600 | — | — |
| 2017-07-17 | $19.10 | $19.10 | 403,000 | — | — |
| 2017-07-14 | $19.30 | $19.30 | 328,600 | — | — |
| 2017-07-13 | $19.20 | $19.20 | 382,800 | — | — |
| 2017-07-12 | $19.55 | $19.55 | 541,300 | — | — |
| 2017-07-11 | $19.45 | $19.45 | 491,600 | — | — |
| 2017-07-10 | $19.30 | $19.30 | 269,300 | — | — |
| 2017-07-07 | $19.40 | $19.40 | 279,100 | — | — |
| 2017-07-06 | $19.20 | $19.20 | 329,800 | — | — |
| 2017-07-05 | $19.35 | $19.35 | 504,100 | — | — |
| 2017-07-03 | $19.80 | $19.80 | 266,100 | — | — |
| 2017-06-30 | $20.00 | $20.00 | 465,700 | — | — |
| 2017-06-29 | $19.65 | $19.65 | 609,300 | — | — |
| 2017-06-28 | $20.45 | $20.45 | 1,543,400 | — | — |
| 2017-06-27 | $20.00 | $20.00 | 375,100 | — | — |
| 2017-06-26 | $20.40 | $20.40 | 839,700 | — | — |
| 2017-06-23 | $20.25 | $20.25 | 1,029,000 | — | — |
| 2017-06-22 | $20.15 | $20.15 | 598,900 | — | — |
| 2017-06-21 | $20.50 | $20.50 | 499,700 | — | — |
| 2017-06-20 | $20.45 | $20.45 | 594,700 | — | — |
| 2017-06-19 | $20.75 | $20.75 | 624,900 | — | — |
| 2017-06-16 | $20.25 | $20.25 | 827,400 | — | — |
| 2017-06-15 | $20.45 | $20.45 | 642,300 | — | — |
| 2017-06-14 | $20.80 | $20.80 | 898,500 | — | — |
| 2017-06-13 | $21.55 | $21.55 | 449,600 | — | — |
| 2017-06-12 | $21.40 | $21.40 | 476,300 | — | — |
| 2017-06-09 | $21.25 | $21.25 | 486,900 | — | — |
| 2017-06-08 | $21.50 | $21.50 | 939,000 | — | — |
| 2017-06-07 | $21.60 | $21.60 | 1,518,100 | — | — |
| 2017-06-06 | $20.95 | $20.95 | 535,500 | — | — |
| 2017-06-05 | $20.85 | $20.85 | 430,500 | — | — |
| 2017-06-02 | $20.85 | $20.85 | 556,600 | — | — |
| 2017-06-01 | $20.85 | $20.85 | 394,600 | — | — |
| 2017-05-31 | $20.75 | $20.75 | 535,400 | — | — |
| 2017-05-30 | $20.70 | $20.70 | 392,100 | — | — |
| 2017-05-26 | $20.55 | $20.55 | 950,600 | — | — |
| 2017-05-25 | $20.50 | $20.50 | 498,800 | — | — |
| 2017-05-24 | $20.80 | $20.80 | 470,700 | — | — |
| 2017-05-23 | $20.55 | $20.55 | 1,574,600 | — | — |
| 2017-05-22 | $20.45 | $20.45 | 630,500 | — | — |
| 2017-05-19 | $19.70 | $19.70 | 759,000 | — | — |
| 2017-05-18 | $19.95 | $19.95 | 1,052,500 | — | — |
| 2017-05-17 | $20.23 | $20.23 | 914,500 | — | — |
| 2017-05-16 | $20.65 | $20.65 | 801,400 | — | — |
| 2017-05-15 | $20.70 | $20.70 | 979,700 | — | — |
| 2017-05-12 | $20.70 | $20.70 | 839,500 | — | — |
| 2017-05-11 | $20.55 | $20.55 | 1,090,600 | — | — |
| 2017-05-10 | $20.90 | $20.90 | 1,483,300 | — | — |
| 2017-05-09 | $20.45 | $20.45 | 3,036,400 | — | — |
| 2017-05-08 | $19.90 | $19.90 | 1,587,800 | — | — |
| 2017-05-05 | $20.00 | $20.00 | 1,279,700 | — | — |
| 2017-05-04 | $19.55 | $19.55 | 907,400 | — | — |
| 2017-05-03 | $19.55 | $19.55 | 996,500 | — | — |
| 2017-05-02 | $19.30 | $19.30 | 809,900 | — | — |
| 2017-05-01 | $19.15 | $19.15 | 949,100 | — | — |
| 2017-04-28 | $19.13 | $19.13 | 849,900 | — | — |
| 2017-04-27 | $19.25 | $19.25 | 890,400 | — | — |
| 2017-04-26 | $19.50 | $19.50 | 1,243,900 | — | — |
| 2017-04-25 | $18.40 | $18.40 | 1,574,300 | — | — |
| 2017-04-24 | $17.80 | $17.80 | 2,341,800 | — | — |
| 2017-04-21 | $18.40 | $18.40 | 636,700 | — | — |
| 2017-04-20 | $19.10 | $19.10 | 467,500 | — | — |
| 2017-04-19 | $18.80 | $18.80 | 654,600 | — | — |
| 2017-04-18 | $18.60 | $18.60 | 533,800 | — | — |
| 2017-04-17 | $18.70 | $18.70 | 401,100 | — | — |
| 2017-04-13 | $18.50 | $18.50 | 265,500 | — | — |
| 2017-04-12 | $19.05 | $19.05 | 214,900 | — | — |
| 2017-04-11 | $19.60 | $19.60 | 394,900 | — | — |
| 2017-04-10 | $19.20 | $19.20 | 207,900 | — | — |
| 2017-04-07 | $19.20 | $19.20 | 290,300 | — | — |
| 2017-04-06 | $19.25 | $19.25 | 643,400 | — | — |
| 2017-04-05 | $18.80 | $18.80 | 468,600 | — | — |
| 2017-04-04 | $19.10 | $19.10 | 249,800 | — | — |
| 2017-04-03 | $18.88 | $18.88 | 273,000 | — | — |
| 2017-03-31 | $18.92 | $18.92 | 367,600 | — | — |
| 2017-03-30 | $18.95 | $18.95 | 205,500 | — | — |
| 2017-03-29 | $18.75 | $18.75 | 288,100 | — | — |
| 2017-03-28 | $18.90 | $18.90 | 671,600 | — | — |
| 2017-03-27 | $17.90 | $17.90 | 227,200 | — | — |
| 2017-03-24 | $17.70 | $17.70 | 210,900 | — | — |
| 2017-03-23 | $17.65 | $17.65 | 328,100 | — | — |
| 2017-03-22 | $17.55 | $17.55 | 294,400 | — | — |
| 2017-03-21 | $17.60 | $17.60 | 468,400 | — | — |
| 2017-03-20 | $18.65 | $18.65 | 197,700 | — | — |
| 2017-03-17 | $18.85 | $18.85 | 569,900 | — | — |
| 2017-03-16 | $18.60 | $18.60 | 547,300 | — | — |
| 2017-03-15 | $19.70 | $19.70 | 2,035,000 | — | — |
| 2017-03-14 | $19.15 | $19.15 | 376,200 | — | — |
| 2017-03-13 | $18.70 | $18.70 | 443,300 | — | — |
| 2017-03-10 | $18.05 | $18.05 | 658,500 | — | — |
| 2017-03-09 | $17.75 | $17.75 | 680,300 | — | — |
| 2017-03-08 | $18.10 | $18.10 | 382,100 | — | — |
| 2017-03-07 | $18.00 | $18.00 | 435,700 | — | — |
| 2017-03-06 | $18.05 | $18.05 | 769,500 | — | — |
| 2017-03-03 | $18.20 | $18.20 | 1,202,500 | — | — |
| 2017-03-02 | $17.70 | $17.70 | 524,600 | — | — |
| 2017-03-01 | $17.15 | $17.15 | 603,000 | — | — |
| 2017-02-28 | $16.30 | $16.30 | 292,500 | — | — |
| 2017-02-27 | $16.15 | $16.15 | 132,600 | — | — |
| 2017-02-24 | $16.10 | $16.10 | 140,000 | — | — |
| 2017-02-23 | $16.05 | $16.05 | 381,000 | — | — |
| 2017-02-22 | $16.40 | $16.40 | 146,100 | — | — |
| 2017-02-21 | $16.40 | $16.40 | 180,200 | — | — |
| 2017-02-17 | $16.55 | $16.55 | 168,200 | — | — |
| 2017-02-16 | $16.40 | $16.40 | 322,100 | — | — |
| 2017-02-15 | $16.60 | $16.60 | 600,800 | — | — |
| 2017-02-14 | $16.00 | $16.00 | 273,000 | — | — |
| 2017-02-13 | $16.25 | $16.25 | 281,700 | — | — |
| 2017-02-10 | $16.15 | $16.15 | 315,000 | — | — |
| 2017-02-09 | $15.60 | $15.60 | 97,800 | — | — |
| 2017-02-08 | $15.50 | $15.50 | 224,300 | — | — |
| 2017-02-07 | $15.40 | $15.40 | 213,100 | — | — |
| 2017-02-06 | $15.50 | $15.50 | 216,700 | — | — |
| 2017-02-03 | $16.00 | $16.00 | 457,000 | — | — |
| 2017-02-02 | $15.65 | $15.65 | 270,300 | — | — |
| 2017-02-01 | $15.60 | $15.60 | 287,900 | — | — |
| 2017-01-31 | $15.50 | $15.50 | 227,800 | — | — |
| 2017-01-30 | $15.10 | $15.10 | 196,400 | — | — |
| 2017-01-27 | $15.50 | $15.50 | 109,200 | — | — |
| 2017-01-26 | $15.50 | $15.50 | 190,200 | — | — |
| 2017-01-25 | $16.00 | $16.00 | 190,800 | — | — |
| 2017-01-24 | $15.95 | $15.95 | 222,800 | — | — |
| 2017-01-23 | $15.40 | $15.40 | 183,400 | — | — |
| 2017-01-20 | $15.50 | $15.50 | 194,000 | — | — |
| 2017-01-19 | $15.55 | $15.55 | 253,700 | — | — |
| 2017-01-18 | $15.80 | $15.80 | 443,500 | — | — |
| 2017-01-17 | $15.45 | $15.45 | 340,800 | — | — |
| 2017-01-13 | $16.00 | $16.00 | 239,700 | — | — |
| 2017-01-12 | $16.15 | $16.15 | 543,200 | — | — |
| 2017-01-11 | $16.70 | $16.70 | 469,800 | — | — |
| 2017-01-10 | $16.50 | $16.50 | 779,200 | — | — |
| 2017-01-09 | $16.10 | $16.10 | 891,100 | — | — |
| 2017-01-06 | $16.60 | $16.60 | 219,600 | — | — |
| 2017-01-05 | $16.65 | $16.65 | 218,100 | — | — |
| 2017-01-04 | $16.90 | $16.90 | 425,800 | — | — |
| 2017-01-03 | $17.05 | $17.05 | 490,200 | — | — |