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
- 1990-03-27 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 | $40.00 | $87.01 | 46,400 | — | — |
| 2017-12-28 | $39.55 | $86.03 | 38,000 | — | — |
| 2017-12-27 | $36.75 | $79.94 | 53,300 | — | — |
| 2017-12-26 | $39.95 | $86.90 | 43,100 | — | — |
| 2017-12-22 | $35.95 | $78.20 | 103,600 | — | — |
| 2017-12-21 | $42.90 | $93.06 | 249,200 | — | — |
| 2017-12-20 | $37.00 | $80.26 | 46,000 | — | — |
| 2017-12-19 | $34.95 | $75.81 | 218,800 | — | — |
| 2017-12-18 | $35.70 | $77.44 | 54,300 | — | — |
| 2017-12-15 | $34.70 | $75.27 | 91,900 | — | — |
| 2017-12-14 | $35.05 | $76.03 | 57,500 | — | — |
| 2017-12-13 | $34.00 | $73.75 | 45,700 | — | — |
| 2017-12-12 | $32.35 | $70.17 | 41,000 | — | — |
| 2017-12-11 | $30.60 | $66.38 | 27,100 | — | — |
| 2017-12-08 | $29.90 | $64.86 | 32,700 | — | — |
| 2017-12-07 | $30.60 | $66.38 | 98,900 | — | — |
| 2017-12-06 | $29.40 | $63.77 | 10,600 | — | — |
| 2017-12-05 | $29.00 | $62.90 | 20,000 | — | — |
| 2017-12-04 | $29.00 | $62.90 | 21,400 | — | — |
| 2017-12-01 | $28.85 | $62.58 | 29,400 | — | — |
| 2017-11-30 | $28.10 | $60.95 | 15,600 | — | — |
| 2017-11-29 | $28.05 | $60.84 | 14,400 | — | — |
| 2017-11-28 | $28.25 | $61.28 | 22,400 | — | — |
| 2017-11-27 | $27.50 | $59.65 | 12,600 | — | — |
| 2017-11-24 | $28.00 | $60.74 | 13,200 | — | — |
| 2017-11-22 | $27.65 | $59.98 | 19,300 | — | — |
| 2017-11-21 | $27.70 | $60.09 | 20,000 | — | — |
| 2017-11-20 | $27.20 | $59.00 | 19,800 | — | — |
| 2017-11-17 | $27.00 | $58.57 | 12,700 | — | — |
| 2017-11-16 | $26.55 | $57.59 | 35,400 | — | — |
| 2017-11-15 | $25.40 | $55.10 | 25,900 | — | — |
| 2017-11-14 | $26.10 | $56.61 | 18,600 | — | — |
| 2017-11-13 | $26.90 | $58.35 | 9,300 | — | — |
| 2017-11-10 | $27.35 | $59.33 | 24,200 | — | — |
| 2017-11-09 | $26.65 | $57.81 | 13,500 | — | — |
| 2017-11-08 | $26.20 | $56.83 | 19,800 | — | — |
| 2017-11-07 | $25.70 | $55.75 | 28,700 | — | — |
| 2017-11-06 | $25.55 | $55.42 | 14,200 | — | — |
| 2017-11-03 | $25.65 | $55.64 | 28,500 | — | — |
| 2017-11-02 | $27.30 | $59.22 | 29,500 | — | — |
| 2017-11-01 | $26.80 | $58.13 | 33,300 | — | — |
| 2017-10-31 | $26.70 | $57.92 | 32,900 | — | — |
| 2017-10-30 | $27.15 | $58.89 | 68,500 | — | — |
| 2017-10-27 | $26.80 | $58.13 | 26,600 | — | — |
| 2017-10-26 | $25.90 | $56.18 | 21,000 | — | — |
| 2017-10-25 | $25.20 | $54.66 | 42,500 | — | — |
| 2017-10-24 | $26.75 | $58.02 | 55,400 | — | — |
| 2017-10-23 | $26.00 | $56.40 | 52,700 | — | — |
| 2017-10-20 | $24.55 | $53.25 | 85,900 | — | — |
| 2017-10-19 | $23.25 | $50.43 | 43,700 | — | — |
| 2017-10-18 | $24.75 | $53.69 | 208,600 | — | — |
| 2017-10-17 | $24.05 | $52.17 | 46,800 | — | — |
| 2017-10-16 | $24.25 | $52.60 | 48,600 | — | — |
| 2017-10-13 | $24.05 | $52.17 | 74,300 | — | — |
| 2017-10-12 | $24.45 | $53.04 | 85,000 | — | — |
| 2017-10-11 | $23.00 | $49.89 | 77,600 | — | — |
| 2017-10-10 | $22.75 | $49.35 | 111,900 | — | — |
| 2017-10-09 | $22.10 | $47.94 | 64,000 | — | — |
| 2017-10-06 | $23.50 | $50.97 | 97,100 | — | — |
| 2017-10-05 | $23.65 | $51.30 | 221,200 | — | — |
| 2017-10-04 | $23.85 | $51.73 | 133,100 | — | — |
| 2017-10-03 | $25.75 | $55.86 | 283,700 | — | — |
| 2017-10-02 | $27.75 | $60.19 | 40,900 | — | — |
| 2017-09-29 | $27.65 | $59.98 | 107,200 | — | — |
| 2017-09-28 | $30.80 | $66.81 | 31,500 | — | — |
| 2017-09-27 | $32.00 | $69.41 | 48,600 | — | — |
| 2017-09-26 | $31.25 | $67.79 | 40,200 | — | — |
| 2017-09-25 | $30.60 | $66.38 | 27,800 | — | — |
| 2017-09-22 | $31.15 | $67.57 | 14,700 | — | — |
| 2017-09-21 | $30.25 | $65.62 | 32,800 | — | — |
| 2017-09-20 | $29.45 | $63.88 | 20,400 | — | — |
| 2017-09-19 | $29.10 | $63.12 | 19,800 | — | — |
| 2017-09-18 | $29.10 | $63.12 | 27,200 | — | — |
| 2017-09-15 | $27.80 | $60.30 | 41,100 | — | — |
| 2017-09-14 | $27.90 | $60.52 | 58,600 | — | — |
| 2017-09-13 | $28.10 | $60.95 | 63,000 | — | — |
| 2017-09-12 | $29.50 | $63.99 | 53,200 | — | — |
| 2017-09-11 | $32.05 | $69.52 | 44,000 | — | — |
| 2017-09-08 | $33.05 | $71.69 | 30,300 | — | — |
| 2017-09-07 | $32.20 | $69.85 | 39,000 | — | — |
| 2017-09-06 | $33.40 | $72.45 | 28,800 | — | — |
| 2017-09-05 | $33.00 | $71.58 | 39,600 | — | — |
| 2017-09-01 | $33.75 | $73.21 | 24,100 | — | — |
| 2017-08-31 | $33.05 | $71.69 | 43,700 | — | — |
| 2017-08-30 | $30.70 | $66.59 | 20,800 | — | — |
| 2017-08-29 | $30.60 | $66.38 | 25,500 | — | — |
| 2017-08-28 | $30.55 | $66.27 | 9,500 | — | — |
| 2017-08-25 | $29.75 | $64.53 | 19,400 | — | — |
| 2017-08-24 | $30.10 | $65.29 | 14,000 | — | — |
| 2017-08-23 | $30.10 | $65.29 | 22,100 | — | — |
| 2017-08-22 | $29.50 | $63.99 | 16,900 | — | — |
| 2017-08-21 | $29.25 | $63.45 | 12,200 | — | — |
| 2017-08-18 | $29.55 | $64.10 | 26,900 | — | — |
| 2017-08-17 | $28.15 | $61.06 | 22,500 | — | — |
| 2017-08-16 | $29.15 | $63.23 | 13,700 | — | — |
| 2017-08-15 | $29.30 | $63.56 | 11,700 | — | — |
| 2017-08-14 | $29.50 | $63.99 | 37,900 | — | — |
| 2017-08-11 | $27.40 | $59.43 | 30,700 | — | — |
| 2017-08-10 | $25.55 | $55.42 | 31,500 | — | — |
| 2017-08-09 | $28.45 | $61.71 | 28,400 | — | — |
| 2017-08-08 | $28.40 | $61.60 | 46,700 | — | — |
| 2017-08-07 | $27.25 | $59.11 | 20,100 | — | — |
| 2017-08-04 | $27.75 | $60.19 | 34,700 | — | — |
| 2017-08-03 | $26.65 | $57.81 | 12,200 | — | — |
| 2017-08-02 | $27.10 | $58.78 | 19,800 | — | — |
| 2017-08-01 | $26.50 | $57.48 | 11,500 | — | — |
| 2017-07-31 | $25.35 | $54.99 | 9,600 | — | — |
| 2017-07-28 | $25.50 | $55.31 | 15,400 | — | — |
| 2017-07-27 | $25.60 | $55.53 | 26,500 | — | — |
| 2017-07-26 | $26.15 | $56.72 | 38,200 | — | — |
| 2017-07-25 | $26.35 | $57.16 | 17,400 | — | — |
| 2017-07-24 | $25.50 | $55.31 | 13,500 | — | — |
| 2017-07-21 | $25.15 | $54.55 | 39,800 | — | — |
| 2017-07-20 | $26.15 | $56.72 | 99,100 | — | — |
| 2017-07-19 | $25.45 | $55.20 | 39,200 | — | — |
| 2017-07-18 | $24.35 | $52.82 | 27,700 | — | — |
| 2017-07-17 | $24.25 | $52.60 | 45,600 | — | — |
| 2017-07-14 | $24.40 | $52.93 | 34,400 | — | — |
| 2017-07-13 | $24.55 | $53.25 | 31,500 | — | — |
| 2017-07-12 | $24.15 | $52.38 | 27,500 | — | — |
| 2017-07-11 | $24.15 | $52.38 | 47,000 | — | — |
| 2017-07-10 | $24.00 | $52.06 | 32,800 | — | — |
| 2017-07-07 | $24.30 | $52.71 | 56,900 | — | — |
| 2017-07-06 | $24.00 | $52.06 | 130,100 | — | — |
| 2017-07-05 | $26.35 | $57.16 | 60,400 | — | — |
| 2017-07-03 | $27.20 | $59.00 | 46,000 | — | — |
| 2017-06-30 | $27.05 | $58.68 | 46,300 | — | — |
| 2017-06-29 | $28.10 | $60.95 | 135,900 | — | — |
| 2017-06-28 | $30.90 | $67.03 | 84,900 | — | — |
| 2017-06-27 | $31.40 | $68.11 | 84,800 | — | — |
| 2017-06-26 | $31.05 | $67.35 | 50,900 | — | — |
| 2017-06-23 | $30.50 | $66.16 | 312,900 | — | — |
| 2017-06-22 | $29.75 | $64.53 | 60,600 | — | — |
| 2017-06-21 | $27.90 | $60.52 | 128,700 | — | — |
| 2017-06-20 | $28.50 | $61.82 | 55,900 | — | — |
| 2017-06-19 | $25.70 | $55.75 | 39,300 | — | — |
| 2017-06-16 | $24.25 | $52.60 | 39,700 | — | — |
| 2017-06-15 | $24.90 | $54.01 | 21,000 | — | — |
| 2017-06-14 | $24.60 | $53.36 | 16,700 | — | — |
| 2017-06-13 | $24.05 | $52.17 | 47,100 | — | — |
| 2017-06-12 | $26.05 | $56.51 | 47,900 | — | — |
| 2017-06-09 | $24.85 | $53.90 | 14,900 | — | — |
| 2017-06-08 | $23.95 | $51.95 | 9,500 | — | — |
| 2017-06-07 | $24.10 | $52.28 | 10,600 | — | — |
| 2017-06-06 | $23.25 | $50.43 | 17,600 | — | — |
| 2017-06-05 | $24.50 | $53.14 | 108,800 | — | — |
| 2017-06-02 | $19.65 | $42.62 | 32,800 | — | — |
| 2017-06-01 | $20.05 | $43.49 | 9,900 | — | — |
| 2017-05-31 | $20.50 | $44.47 | 21,000 | — | — |
| 2017-05-30 | $20.65 | $44.79 | 10,900 | — | — |
| 2017-05-26 | $21.15 | $45.88 | 6,700 | — | — |
| 2017-05-25 | $21.40 | $46.42 | 37,900 | — | — |
| 2017-05-24 | $20.70 | $44.90 | 14,400 | — | — |
| 2017-05-23 | $20.65 | $44.79 | 20,300 | — | — |
| 2017-05-22 | $20.35 | $44.14 | 11,000 | — | — |
| 2017-05-19 | $20.40 | $44.25 | 31,400 | — | — |
| 2017-05-18 | $20.70 | $44.90 | 7,100 | — | — |
| 2017-05-17 | $20.30 | $44.03 | 42,900 | — | — |
| 2017-05-16 | $20.30 | $44.03 | 24,400 | — | — |
| 2017-05-15 | $21.05 | $45.66 | 56,900 | — | — |
| 2017-05-12 | $24.35 | $52.82 | 8,400 | — | — |
| 2017-05-11 | $23.25 | $50.43 | 36,300 | — | — |
| 2017-05-10 | $22.25 | $48.26 | 11,100 | — | — |
| 2017-05-09 | $22.40 | $48.59 | 6,100 | — | — |
| 2017-05-08 | $22.35 | $48.48 | 12,400 | — | — |
| 2017-05-05 | $22.45 | $48.70 | 19,400 | — | — |
| 2017-05-04 | $22.20 | $48.15 | 16,000 | — | — |
| 2017-05-03 | $22.20 | $48.15 | 14,400 | — | — |
| 2017-05-02 | $22.85 | $49.56 | 13,600 | — | — |
| 2017-05-01 | $23.60 | $51.19 | 10,200 | — | — |
| 2017-04-28 | $23.65 | $51.30 | 29,000 | — | — |
| 2017-04-27 | $22.95 | $49.78 | 8,800 | — | — |
| 2017-04-26 | $22.80 | $49.46 | 48,300 | — | — |
| 2017-04-25 | $22.00 | $47.72 | 13,200 | — | — |
| 2017-04-24 | $21.40 | $46.42 | 6,800 | — | — |
| 2017-04-21 | $21.05 | $45.66 | 3,000 | — | — |
| 2017-04-20 | $20.70 | $44.90 | 2,200 | — | — |
| 2017-04-19 | $21.25 | $46.09 | 12,200 | — | — |
| 2017-04-18 | $21.00 | $45.55 | 12,200 | — | — |
| 2017-04-17 | $21.50 | $46.64 | 5,200 | — | — |
| 2017-04-13 | $21.55 | $46.74 | 25,800 | — | — |
| 2017-04-12 | $21.75 | $47.18 | 6,500 | — | — |
| 2017-04-11 | $21.50 | $46.64 | 9,500 | — | — |
| 2017-04-10 | $21.95 | $47.61 | 16,000 | — | — |
| 2017-04-07 | $21.65 | $46.96 | 11,300 | — | — |
| 2017-04-06 | $21.40 | $46.42 | 15,500 | — | — |
| 2017-04-05 | $21.90 | $47.50 | 57,700 | — | — |
| 2017-04-04 | $19.15 | $41.54 | 3,500 | — | — |
| 2017-04-03 | $18.90 | $41.00 | 16,500 | — | — |
| 2017-03-31 | $18.95 | $41.11 | 13,500 | — | — |
| 2017-03-30 | $19.05 | $41.32 | 18,900 | — | — |
| 2017-03-29 | $18.45 | $40.02 | 5,900 | — | — |
| 2017-03-28 | $19.75 | $42.84 | 11,100 | — | — |
| 2017-03-27 | $19.65 | $42.62 | 9,300 | — | — |
| 2017-03-24 | $19.80 | $42.95 | 12,700 | — | — |
| 2017-03-23 | $19.55 | $42.41 | 17,900 | — | — |
| 2017-03-22 | $18.80 | $40.78 | 8,000 | — | — |
| 2017-03-21 | $19.35 | $41.97 | 23,400 | — | — |
| 2017-03-20 | $20.15 | $43.71 | 33,100 | — | — |
| 2017-03-17 | $19.60 | $42.52 | 35,100 | — | — |
| 2017-03-16 | $18.45 | $40.02 | 13,200 | — | — |
| 2017-03-15 | $18.70 | $40.56 | 26,500 | — | — |
| 2017-03-14 | $18.00 | $39.04 | 37,700 | — | — |
| 2017-03-13 | $17.40 | $37.74 | 63,400 | — | — |
| 2017-03-10 | $19.05 | $41.32 | 22,200 | — | — |
| 2017-03-09 | $19.15 | $41.54 | 22,200 | — | — |
| 2017-03-08 | $20.50 | $44.47 | 12,800 | — | — |
| 2017-03-07 | $19.25 | $41.76 | 16,000 | — | — |
| 2017-03-06 | $19.35 | $41.97 | 17,600 | — | — |
| 2017-03-03 | $19.10 | $41.43 | 51,800 | — | — |
| 2017-03-02 | $20.65 | $44.79 | 12,700 | — | — |
| 2017-03-01 | $21.55 | $46.74 | 30,700 | — | — |
| 2017-02-28 | $21.80 | $47.29 | 25,400 | — | — |
| 2017-02-27 | $21.65 | $46.96 | 31,600 | — | — |
| 2017-02-24 | $23.00 | $49.89 | 47,100 | — | — |
| 2017-02-23 | $23.35 | $50.65 | 22,300 | — | — |
| 2017-02-22 | $24.55 | $53.25 | 69,100 | — | — |
| 2017-02-21 | $25.00 | $54.23 | 47,700 | — | — |
| 2017-02-17 | $24.25 | $52.60 | 34,100 | — | — |
| 2017-02-16 | $20.65 | $44.79 | 26,700 | — | — |
| 2017-02-15 | $21.20 | $45.99 | 30,300 | — | — |
| 2017-02-14 | $21.40 | $46.42 | 44,000 | — | — |
| 2017-02-13 | $19.35 | $41.97 | 87,000 | — | — |
| 2017-02-10 | $17.80 | $38.61 | 59,600 | — | — |
| 2017-02-09 | $15.80 | $34.27 | 13,000 | — | — |
| 2017-02-08 | $14.95 | $32.43 | 20,300 | — | — |
| 2017-02-07 | $14.60 | $31.67 | 14,700 | — | — |
| 2017-02-06 | $15.05 | $32.65 | 32,000 | — | — |
| 2017-02-03 | $15.00 | $32.54 | 17,400 | — | — |
| 2017-02-02 | $14.95 | $32.43 | 12,100 | — | — |
| 2017-02-01 | $14.90 | $32.32 | 12,900 | — | — |
| 2017-01-31 | $14.90 | $32.32 | 5,000 | — | — |
| 2017-01-30 | $14.85 | $32.21 | 14,400 | — | — |
| 2017-01-27 | $15.25 | $33.08 | 11,800 | — | — |
| 2017-01-26 | $14.50 | $31.45 | 13,000 | — | — |
| 2017-01-25 | $14.75 | $31.99 | 11,100 | — | — |
| 2017-01-24 | $14.55 | $31.56 | 70,000 | — | — |
| 2017-01-23 | $14.60 | $31.67 | 10,500 | — | — |
| 2017-01-20 | $14.85 | $32.21 | 11,000 | — | — |
| 2017-01-19 | $14.70 | $31.89 | 14,200 | — | — |
| 2017-01-18 | $14.25 | $30.91 | 12,800 | — | — |
| 2017-01-17 | $14.15 | $30.69 | 19,700 | — | — |
| 2017-01-13 | $14.10 | $30.58 | 11,100 | — | — |
| 2017-01-12 | $14.25 | $30.91 | 32,500 | — | — |
| 2017-01-11 | $14.30 | $31.02 | 8,900 | — | — |
| 2017-01-10 | $14.20 | $30.80 | 37,000 | — | — |
| 2017-01-09 | $14.25 | $30.91 | 30,400 | — | — |
| 2017-01-06 | $14.45 | $31.34 | 23,800 | — | — |
| 2017-01-05 | $14.25 | $30.91 | 12,400 | — | — |
| 2017-01-04 | $14.50 | $31.45 | 20,100 | — | — |
| 2017-01-03 | $14.45 | $31.34 | 10,500 | — | — |