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
- 2016-02-03 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 | $30.73 | $30.73 | 1,092,800 | — | — |
| 2017-12-28 | $31.34 | $31.34 | 1,259,200 | — | — |
| 2017-12-27 | $29.90 | $29.90 | 1,234,200 | — | — |
| 2017-12-26 | $29.26 | $29.26 | 1,104,600 | — | — |
| 2017-12-22 | $28.43 | $28.43 | 1,338,500 | — | — |
| 2017-12-21 | $26.71 | $26.71 | 1,948,600 | — | — |
| 2017-12-20 | $24.89 | $24.89 | 624,000 | — | — |
| 2017-12-19 | $24.58 | $24.58 | 715,500 | — | — |
| 2017-12-18 | $25.12 | $25.12 | 799,600 | — | — |
| 2017-12-15 | $25.00 | $25.00 | 1,907,300 | — | — |
| 2017-12-14 | $24.42 | $24.42 | 952,400 | — | — |
| 2017-12-13 | $24.37 | $24.37 | 960,200 | — | — |
| 2017-12-12 | $23.58 | $23.58 | 1,720,700 | — | — |
| 2017-12-11 | $23.60 | $23.60 | 1,606,100 | — | — |
| 2017-12-08 | $24.96 | $24.96 | 1,248,900 | — | — |
| 2017-12-07 | $25.78 | $25.78 | 1,286,300 | — | — |
| 2017-12-06 | $25.17 | $25.17 | 3,714,800 | — | — |
| 2017-12-05 | $27.29 | $27.29 | 931,900 | — | — |
| 2017-12-04 | $27.76 | $27.76 | 1,316,300 | — | — |
| 2017-12-01 | $29.87 | $29.87 | 1,022,500 | — | — |
| 2017-11-30 | $28.87 | $28.87 | 1,764,500 | — | — |
| 2017-11-29 | $28.05 | $28.05 | 1,191,900 | — | — |
| 2017-11-28 | $27.13 | $27.13 | 1,129,400 | — | — |
| 2017-11-27 | $26.97 | $26.97 | 1,190,700 | — | — |
| 2017-11-24 | $25.80 | $25.80 | 1,007,500 | — | — |
| 2017-11-22 | $28.25 | $28.25 | 1,502,300 | — | — |
| 2017-11-21 | $25.95 | $25.95 | 787,100 | — | — |
| 2017-11-20 | $25.46 | $25.46 | 572,500 | — | — |
| 2017-11-17 | $25.05 | $25.05 | 576,600 | — | — |
| 2017-11-16 | $25.03 | $25.03 | 1,181,400 | — | — |
| 2017-11-15 | $24.34 | $24.34 | 568,600 | — | — |
| 2017-11-14 | $23.55 | $23.55 | 917,900 | — | — |
| 2017-11-13 | $24.68 | $24.68 | 734,200 | — | — |
| 2017-11-10 | $24.38 | $24.38 | 761,300 | — | — |
| 2017-11-09 | $22.68 | $22.68 | 595,600 | — | — |
| 2017-11-08 | $22.37 | $22.37 | 1,635,100 | — | — |
| 2017-11-07 | $23.07 | $23.07 | 729,200 | — | — |
| 2017-11-06 | $24.02 | $24.02 | 865,900 | — | — |
| 2017-11-03 | $24.93 | $24.93 | 998,400 | — | — |
| 2017-11-02 | $23.93 | $23.93 | 507,100 | — | — |
| 2017-11-01 | $23.37 | $23.37 | 960,600 | — | — |
| 2017-10-31 | $24.80 | $24.80 | 831,900 | — | — |
| 2017-10-30 | $23.90 | $23.90 | 1,033,400 | — | — |
| 2017-10-27 | $22.28 | $22.28 | 977,800 | — | — |
| 2017-10-26 | $21.89 | $21.89 | 931,400 | — | — |
| 2017-10-25 | $22.81 | $22.81 | 769,200 | — | — |
| 2017-10-24 | $22.75 | $22.75 | 979,100 | — | — |
| 2017-10-23 | $23.87 | $23.87 | 839,800 | — | — |
| 2017-10-20 | $24.01 | $24.01 | 632,200 | — | — |
| 2017-10-19 | $23.95 | $23.95 | 854,900 | — | — |
| 2017-10-18 | $23.33 | $23.33 | 622,500 | — | — |
| 2017-10-17 | $23.20 | $23.20 | 657,800 | — | — |
| 2017-10-16 | $22.79 | $22.79 | 1,112,000 | — | — |
| 2017-10-13 | $23.37 | $23.37 | 1,479,100 | — | — |
| 2017-10-12 | $24.89 | $24.89 | 1,253,800 | — | — |
| 2017-10-11 | $24.11 | $24.11 | 1,179,600 | — | — |
| 2017-10-10 | $25.21 | $25.21 | 830,500 | — | — |
| 2017-10-09 | $25.02 | $25.02 | 734,600 | — | — |
| 2017-10-06 | $25.01 | $25.01 | 1,237,800 | — | — |
| 2017-10-05 | $25.00 | $25.00 | 1,374,700 | — | — |
| 2017-10-04 | $23.50 | $23.50 | 2,263,800 | — | — |
| 2017-10-03 | $25.54 | $25.54 | 1,327,900 | — | — |
| 2017-10-02 | $24.56 | $24.56 | 1,607,300 | — | — |
| 2017-09-29 | $24.01 | $24.01 | 1,816,800 | — | — |
| 2017-09-28 | $23.14 | $23.14 | 2,716,800 | — | — |
| 2017-09-27 | $19.93 | $19.93 | 1,826,900 | — | — |
| 2017-09-26 | $20.30 | $20.30 | 1,110,400 | — | — |
| 2017-09-25 | $21.13 | $21.13 | 1,204,900 | — | — |
| 2017-09-22 | $22.85 | $22.85 | 618,300 | — | — |
| 2017-09-21 | $23.16 | $23.16 | 1,547,800 | — | — |
| 2017-09-20 | $22.54 | $22.54 | 831,900 | — | — |
| 2017-09-19 | $22.03 | $22.03 | 1,282,700 | — | — |
| 2017-09-18 | $21.37 | $21.37 | 852,100 | — | — |
| 2017-09-15 | $20.94 | $20.94 | 3,322,200 | — | — |
| 2017-09-14 | $21.10 | $21.10 | 813,300 | — | — |
| 2017-09-13 | $21.08 | $21.08 | 1,186,000 | — | — |
| 2017-09-12 | $19.93 | $19.93 | 864,000 | — | — |
| 2017-09-11 | $19.98 | $19.98 | 717,000 | — | — |
| 2017-09-08 | $20.09 | $20.09 | 973,800 | — | — |
| 2017-09-07 | $20.20 | $20.20 | 942,800 | — | — |
| 2017-09-06 | $19.69 | $19.69 | 794,100 | — | — |
| 2017-09-05 | $20.04 | $20.04 | 1,276,300 | — | — |
| 2017-09-01 | $20.59 | $20.59 | 861,800 | — | — |
| 2017-08-31 | $21.11 | $21.11 | 1,054,200 | — | — |
| 2017-08-30 | $21.26 | $21.26 | 911,600 | — | — |
| 2017-08-29 | $20.88 | $20.88 | 1,618,200 | — | — |
| 2017-08-28 | $20.73 | $20.73 | 1,867,000 | — | — |
| 2017-08-25 | $19.10 | $19.10 | 1,458,700 | — | — |
| 2017-08-24 | $19.51 | $19.51 | 774,400 | — | — |
| 2017-08-23 | $18.45 | $18.45 | 717,300 | — | — |
| 2017-08-22 | $18.41 | $18.41 | 941,200 | — | — |
| 2017-08-21 | $17.82 | $17.82 | 1,022,200 | — | — |
| 2017-08-18 | $17.83 | $17.83 | 1,304,900 | — | — |
| 2017-08-17 | $18.80 | $18.80 | 1,855,100 | — | — |
| 2017-08-16 | $20.74 | $20.74 | 779,700 | — | — |
| 2017-08-15 | $20.65 | $20.65 | 1,944,500 | — | — |
| 2017-08-14 | $23.16 | $23.16 | 1,722,800 | — | — |
| 2017-08-11 | $21.95 | $21.95 | 1,767,000 | — | — |
| 2017-08-10 | $19.72 | $19.72 | 1,856,900 | — | — |
| 2017-08-09 | $17.98 | $17.98 | 860,700 | — | — |
| 2017-08-08 | $18.86 | $18.86 | 1,311,700 | — | — |
| 2017-08-07 | $18.61 | $18.61 | 2,562,800 | — | — |
| 2017-08-04 | $17.06 | $17.06 | 600,200 | — | — |
| 2017-08-03 | $17.24 | $17.24 | 1,248,500 | — | — |
| 2017-08-02 | $15.81 | $15.81 | 642,800 | — | — |
| 2017-08-01 | $16.39 | $16.39 | 501,900 | — | — |
| 2017-07-31 | $16.92 | $16.92 | 1,099,000 | — | — |
| 2017-07-28 | $17.14 | $17.14 | 1,092,000 | — | — |
| 2017-07-27 | $15.90 | $15.90 | 706,100 | — | — |
| 2017-07-26 | $15.88 | $15.88 | 392,800 | — | — |
| 2017-07-25 | $16.31 | $16.31 | 328,000 | — | — |
| 2017-07-24 | $16.32 | $16.32 | 269,400 | — | — |
| 2017-07-21 | $15.82 | $15.82 | 420,900 | — | — |
| 2017-07-20 | $15.74 | $15.74 | 344,200 | — | — |
| 2017-07-19 | $15.87 | $15.87 | 508,100 | — | — |
| 2017-07-18 | $15.45 | $15.45 | 802,700 | — | — |
| 2017-07-17 | $16.28 | $16.28 | 1,204,000 | — | — |
| 2017-07-14 | $17.30 | $17.30 | 777,000 | — | — |
| 2017-07-13 | $17.71 | $17.71 | 436,800 | — | — |
| 2017-07-12 | $17.28 | $17.28 | 296,400 | — | — |
| 2017-07-11 | $17.04 | $17.04 | 400,500 | — | — |
| 2017-07-10 | $16.89 | $16.89 | 329,200 | — | — |
| 2017-07-07 | $17.18 | $17.18 | 274,500 | — | — |
| 2017-07-06 | $17.02 | $17.02 | 334,200 | — | — |
| 2017-07-05 | $17.51 | $17.51 | 428,600 | — | — |
| 2017-07-03 | $17.43 | $17.43 | 173,300 | — | — |
| 2017-06-30 | $16.78 | $16.78 | 594,000 | — | — |
| 2017-06-29 | $17.12 | $17.12 | 462,900 | — | — |
| 2017-06-28 | $17.99 | $17.99 | 371,000 | — | — |
| 2017-06-27 | $17.44 | $17.44 | 517,600 | — | — |
| 2017-06-26 | $17.96 | $17.96 | 673,500 | — | — |
| 2017-06-23 | $17.95 | $17.95 | 3,686,600 | — | — |
| 2017-06-22 | $17.54 | $17.54 | 1,097,500 | — | — |
| 2017-06-21 | $16.91 | $16.91 | 721,700 | — | — |
| 2017-06-20 | $16.60 | $16.60 | 718,500 | — | — |
| 2017-06-19 | $16.82 | $16.82 | 826,400 | — | — |
| 2017-06-16 | $16.28 | $16.28 | 739,600 | — | — |
| 2017-06-15 | $15.63 | $15.63 | 595,800 | — | — |
| 2017-06-14 | $16.00 | $16.00 | 559,300 | — | — |
| 2017-06-13 | $16.04 | $16.04 | 515,600 | — | — |
| 2017-06-12 | $16.07 | $16.07 | 815,000 | — | — |
| 2017-06-09 | $15.72 | $15.72 | 999,000 | — | — |
| 2017-06-08 | $16.21 | $16.21 | 999,000 | — | — |
| 2017-06-07 | $15.64 | $15.64 | 1,363,600 | — | — |
| 2017-06-06 | $14.19 | $14.19 | 796,800 | — | — |
| 2017-06-05 | $13.69 | $13.69 | 503,100 | — | — |
| 2017-06-02 | $14.21 | $14.21 | 893,300 | — | — |
| 2017-06-01 | $13.95 | $13.95 | 832,700 | — | — |
| 2017-05-31 | $13.66 | $13.66 | 1,469,000 | — | — |
| 2017-05-30 | $13.75 | $13.75 | 2,514,000 | — | — |
| 2017-05-26 | $15.62 | $15.62 | 600,200 | — | — |
| 2017-05-25 | $16.31 | $16.31 | 651,400 | — | — |
| 2017-05-24 | $17.22 | $17.22 | 353,400 | — | — |
| 2017-05-23 | $17.30 | $17.30 | 441,900 | — | — |
| 2017-05-22 | $17.45 | $17.45 | 1,108,500 | — | — |
| 2017-05-19 | $17.91 | $17.91 | 513,900 | — | — |
| 2017-05-18 | $18.73 | $18.73 | 524,100 | — | — |
| 2017-05-17 | $17.74 | $17.74 | 982,000 | — | — |
| 2017-05-16 | $18.30 | $18.30 | 1,661,200 | — | — |
| 2017-05-15 | $20.01 | $20.01 | 912,400 | — | — |
| 2017-05-12 | $19.29 | $19.29 | 356,600 | — | — |
| 2017-05-11 | $18.51 | $18.51 | 454,700 | — | — |
| 2017-05-10 | $19.14 | $19.14 | 419,700 | — | — |
| 2017-05-09 | $18.83 | $18.83 | 465,000 | — | — |
| 2017-05-08 | $17.99 | $17.99 | 657,400 | — | — |
| 2017-05-05 | $18.63 | $18.63 | 558,800 | — | — |
| 2017-05-04 | $18.97 | $18.97 | 707,500 | — | — |
| 2017-05-03 | $19.57 | $19.57 | 292,000 | — | — |
| 2017-05-02 | $20.43 | $20.43 | 382,600 | — | — |
| 2017-05-01 | $20.27 | $20.27 | 555,800 | — | — |
| 2017-04-28 | $18.85 | $18.85 | 525,200 | — | — |
| 2017-04-27 | $19.43 | $19.43 | 341,500 | — | — |
| 2017-04-26 | $19.60 | $19.60 | 338,300 | — | — |
| 2017-04-25 | $19.73 | $19.73 | 402,100 | — | — |
| 2017-04-24 | $19.41 | $19.41 | 596,000 | — | — |
| 2017-04-21 | $18.99 | $18.99 | 395,200 | — | — |
| 2017-04-20 | $19.20 | $19.20 | 348,500 | — | — |
| 2017-04-19 | $19.25 | $19.25 | 570,900 | — | — |
| 2017-04-18 | $19.42 | $19.42 | 681,200 | — | — |
| 2017-04-17 | $20.79 | $20.79 | 588,500 | — | — |
| 2017-04-13 | $20.48 | $20.48 | 847,400 | — | — |
| 2017-04-12 | $19.63 | $19.63 | 625,700 | — | — |
| 2017-04-11 | $20.51 | $20.51 | 601,700 | — | — |
| 2017-04-10 | $20.97 | $20.97 | 372,900 | — | — |
| 2017-04-07 | $20.90 | $20.90 | 420,900 | — | — |
| 2017-04-06 | $21.19 | $21.19 | 484,000 | — | — |
| 2017-04-05 | $20.47 | $20.47 | 636,500 | — | — |
| 2017-04-04 | $21.94 | $21.94 | 425,500 | — | — |
| 2017-04-03 | $22.25 | $22.25 | 757,800 | — | — |
| 2017-03-31 | $22.32 | $22.32 | 965,600 | — | — |
| 2017-03-30 | $22.13 | $22.13 | 979,600 | — | — |
| 2017-03-29 | $22.22 | $22.22 | 1,079,800 | — | — |
| 2017-03-28 | $21.88 | $21.88 | 2,256,600 | — | — |
| 2017-03-27 | $20.69 | $20.69 | 1,288,300 | — | — |
| 2017-03-24 | $19.26 | $19.26 | 1,241,600 | — | — |
| 2017-03-23 | $19.27 | $19.27 | 1,828,500 | — | — |
| 2017-03-22 | $20.87 | $20.87 | 872,400 | — | — |
| 2017-03-21 | $20.86 | $20.86 | 2,343,000 | — | — |
| 2017-03-20 | $22.41 | $22.41 | 1,434,400 | — | — |
| 2017-03-17 | $22.30 | $22.30 | 6,599,700 | — | — |
| 2017-03-16 | $24.91 | $24.91 | 1,219,100 | — | — |
| 2017-03-15 | $24.64 | $24.64 | 1,266,400 | — | — |
| 2017-03-14 | $26.04 | $26.04 | 2,347,800 | — | — |
| 2017-03-13 | $24.91 | $24.91 | 423,700 | — | — |
| 2017-03-10 | $25.06 | $25.06 | 655,600 | — | — |
| 2017-03-09 | $23.70 | $23.70 | 975,600 | — | — |
| 2017-03-08 | $21.94 | $21.94 | 921,000 | — | — |
| 2017-03-07 | $21.28 | $21.28 | 546,300 | — | — |
| 2017-03-06 | $21.02 | $21.02 | 862,700 | — | — |
| 2017-03-03 | $22.02 | $22.02 | 790,500 | — | — |
| 2017-03-02 | $23.63 | $23.63 | 574,600 | — | — |
| 2017-03-01 | $24.60 | $24.60 | 545,600 | — | — |
| 2017-02-28 | $24.93 | $24.93 | 865,200 | — | — |
| 2017-02-27 | $23.00 | $23.00 | 689,000 | — | — |
| 2017-02-24 | $23.54 | $23.54 | 514,800 | — | — |
| 2017-02-23 | $23.59 | $23.59 | 861,300 | — | — |
| 2017-02-22 | $23.60 | $23.60 | 2,245,400 | — | — |
| 2017-02-21 | $27.27 | $27.27 | 1,755,100 | — | — |
| 2017-02-17 | $26.02 | $26.02 | 1,676,300 | — | — |
| 2017-02-16 | $24.75 | $24.75 | 3,259,900 | — | — |
| 2017-02-15 | $24.30 | $24.30 | 5,629,100 | — | — |
| 2017-02-14 | $18.86 | $18.86 | 213,300 | — | — |
| 2017-02-13 | $18.60 | $18.60 | 147,300 | — | — |
| 2017-02-10 | $18.57 | $18.57 | 153,700 | — | — |
| 2017-02-09 | $18.58 | $18.58 | 319,000 | — | — |
| 2017-02-08 | $17.87 | $17.87 | 225,600 | — | — |
| 2017-02-07 | $18.56 | $18.56 | 192,200 | — | — |
| 2017-02-06 | $18.74 | $18.74 | 161,000 | — | — |
| 2017-02-03 | $18.44 | $18.44 | 221,600 | — | — |
| 2017-02-02 | $17.97 | $17.97 | 134,700 | — | — |
| 2017-02-01 | $18.24 | $18.24 | 348,200 | — | — |
| 2017-01-31 | $17.42 | $17.42 | 319,400 | — | — |
| 2017-01-30 | $17.07 | $17.07 | 356,400 | — | — |
| 2017-01-27 | $18.32 | $18.32 | 182,800 | — | — |
| 2017-01-26 | $18.07 | $18.07 | 226,900 | — | — |
| 2017-01-25 | $18.15 | $18.15 | 174,200 | — | — |
| 2017-01-24 | $18.06 | $18.06 | 405,300 | — | — |
| 2017-01-23 | $18.54 | $18.54 | 243,100 | — | — |
| 2017-01-20 | $18.32 | $18.32 | 330,400 | — | — |
| 2017-01-19 | $18.15 | $18.15 | 195,900 | — | — |
| 2017-01-18 | $18.13 | $18.13 | 266,600 | — | — |
| 2017-01-17 | $17.88 | $17.88 | 446,700 | — | — |
| 2017-01-13 | $18.76 | $18.76 | 485,100 | — | — |
| 2017-01-12 | $18.53 | $18.53 | 192,000 | — | — |
| 2017-01-11 | $18.49 | $18.49 | 618,300 | — | — |
| 2017-01-10 | $18.60 | $18.60 | 473,200 | — | — |
| 2017-01-09 | $18.39 | $18.39 | 447,900 | — | — |
| 2017-01-06 | $17.51 | $17.51 | 195,200 | — | — |
| 2017-01-05 | $17.53 | $17.53 | 467,500 | — | — |
| 2017-01-04 | $18.50 | $18.50 | 445,400 | — | — |
| 2017-01-03 | $17.04 | $17.04 | 238,000 | — | — |