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
- 2013-08-08 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 | $38.85 | $38.85 | 216,500 | — | — |
| 2017-12-28 | $39.05 | $39.05 | 120,100 | — | — |
| 2017-12-27 | $38.90 | $38.90 | 97,700 | — | — |
| 2017-12-26 | $39.00 | $39.00 | 115,600 | — | — |
| 2017-12-22 | $39.00 | $39.00 | 247,200 | — | — |
| 2017-12-21 | $39.30 | $39.30 | 338,400 | — | — |
| 2017-12-20 | $39.30 | $39.30 | 322,400 | — | — |
| 2017-12-19 | $38.50 | $38.50 | 292,200 | — | — |
| 2017-12-18 | $38.85 | $38.85 | 224,900 | — | — |
| 2017-12-15 | $38.60 | $38.60 | 499,100 | — | — |
| 2017-12-14 | $37.80 | $37.80 | 376,700 | — | — |
| 2017-12-13 | $39.10 | $39.10 | 332,200 | — | — |
| 2017-12-12 | $39.65 | $39.65 | 182,400 | — | — |
| 2017-12-11 | $39.70 | $39.70 | 287,500 | — | — |
| 2017-12-08 | $39.65 | $39.65 | 203,000 | — | — |
| 2017-12-07 | $39.55 | $39.55 | 205,100 | — | — |
| 2017-12-06 | $39.05 | $39.05 | 188,100 | — | — |
| 2017-12-05 | $39.05 | $39.05 | 265,400 | — | — |
| 2017-12-04 | $39.75 | $39.75 | 459,000 | — | — |
| 2017-12-01 | $39.15 | $39.15 | 538,400 | — | — |
| 2017-11-30 | $39.00 | $39.00 | 184,400 | — | — |
| 2017-11-29 | $38.90 | $38.90 | 182,900 | — | — |
| 2017-11-28 | $38.80 | $38.80 | 199,600 | — | — |
| 2017-11-27 | $38.05 | $38.05 | 175,300 | — | — |
| 2017-11-24 | $38.05 | $38.05 | 69,700 | — | — |
| 2017-11-22 | $38.25 | $38.25 | 163,500 | — | — |
| 2017-11-21 | $38.30 | $38.30 | 341,300 | — | — |
| 2017-11-20 | $38.10 | $38.10 | 234,600 | — | — |
| 2017-11-17 | $37.35 | $37.35 | 286,700 | — | — |
| 2017-11-16 | $36.85 | $36.85 | 363,800 | — | — |
| 2017-11-15 | $37.65 | $37.65 | 375,200 | — | — |
| 2017-11-14 | $38.55 | $38.55 | 575,100 | — | — |
| 2017-11-13 | $38.55 | $38.55 | 479,900 | — | — |
| 2017-11-10 | $38.55 | $38.55 | 360,000 | — | — |
| 2017-11-09 | $38.90 | $38.90 | 288,200 | — | — |
| 2017-11-08 | $39.25 | $39.25 | 538,100 | — | — |
| 2017-11-07 | $40.05 | $40.05 | 355,300 | — | — |
| 2017-11-06 | $40.05 | $40.05 | 444,700 | — | — |
| 2017-11-03 | $40.28 | $40.28 | 403,600 | — | — |
| 2017-11-02 | $40.22 | $40.22 | 774,100 | — | — |
| 2017-11-01 | $42.20 | $42.20 | 249,800 | — | — |
| 2017-10-31 | $42.55 | $42.55 | 289,700 | — | — |
| 2017-10-30 | $42.95 | $42.95 | 200,100 | — | — |
| 2017-10-27 | $44.17 | $44.17 | 116,100 | — | — |
| 2017-10-26 | $43.85 | $43.85 | 94,500 | — | — |
| 2017-10-25 | $43.90 | $43.90 | 190,700 | — | — |
| 2017-10-24 | $44.05 | $44.05 | 194,400 | — | — |
| 2017-10-23 | $43.05 | $43.05 | 430,100 | — | — |
| 2017-10-20 | $44.20 | $44.20 | 254,600 | — | — |
| 2017-10-19 | $43.45 | $43.45 | 489,000 | — | — |
| 2017-10-18 | $42.30 | $42.30 | 230,200 | — | — |
| 2017-10-17 | $42.05 | $42.05 | 251,400 | — | — |
| 2017-10-16 | $41.70 | $41.70 | 391,900 | — | — |
| 2017-10-13 | $41.50 | $41.50 | 595,600 | — | — |
| 2017-10-12 | $43.10 | $43.10 | 195,400 | — | — |
| 2017-10-11 | $43.60 | $43.60 | 152,400 | — | — |
| 2017-10-10 | $43.95 | $43.95 | 203,000 | — | — |
| 2017-10-09 | $44.10 | $44.10 | 283,900 | — | — |
| 2017-10-06 | $43.75 | $43.75 | 313,100 | — | — |
| 2017-10-05 | $43.55 | $43.55 | 1,387,800 | — | — |
| 2017-10-04 | $43.85 | $43.85 | 672,100 | — | — |
| 2017-10-03 | $41.70 | $41.70 | 427,300 | — | — |
| 2017-10-02 | $43.10 | $43.10 | 344,600 | — | — |
| 2017-09-29 | $43.10 | $43.10 | 316,600 | — | — |
| 2017-09-28 | $43.10 | $43.10 | 232,600 | — | — |
| 2017-09-27 | $43.10 | $43.10 | 312,500 | — | — |
| 2017-09-26 | $42.95 | $42.95 | 234,600 | — | — |
| 2017-09-25 | $42.55 | $42.55 | 276,000 | — | — |
| 2017-09-22 | $41.50 | $41.50 | 385,300 | — | — |
| 2017-09-21 | $41.25 | $41.25 | 374,200 | — | — |
| 2017-09-20 | $41.65 | $41.65 | 277,000 | — | — |
| 2017-09-19 | $41.90 | $41.90 | 155,500 | — | — |
| 2017-09-18 | $41.70 | $41.70 | 257,700 | — | — |
| 2017-09-15 | $41.50 | $41.50 | 743,700 | — | — |
| 2017-09-14 | $41.10 | $41.10 | 219,400 | — | — |
| 2017-09-13 | $41.45 | $41.45 | 325,500 | — | — |
| 2017-09-12 | $40.75 | $40.75 | 220,800 | — | — |
| 2017-09-11 | $40.00 | $40.00 | 286,300 | — | — |
| 2017-09-08 | $38.95 | $38.95 | 245,900 | — | — |
| 2017-09-07 | $39.20 | $39.20 | 153,400 | — | — |
| 2017-09-06 | $39.35 | $39.35 | 218,600 | — | — |
| 2017-09-05 | $39.20 | $39.20 | 270,700 | — | — |
| 2017-09-01 | $40.00 | $40.00 | 170,300 | — | — |
| 2017-08-31 | $40.00 | $40.00 | 221,300 | — | — |
| 2017-08-30 | $39.80 | $39.80 | 332,800 | — | — |
| 2017-08-29 | $39.55 | $39.55 | 187,200 | — | — |
| 2017-08-28 | $39.80 | $39.80 | 265,400 | — | — |
| 2017-08-25 | $38.75 | $38.75 | 134,400 | — | — |
| 2017-08-24 | $38.40 | $38.40 | 183,800 | — | — |
| 2017-08-23 | $38.35 | $38.35 | 160,600 | — | — |
| 2017-08-22 | $38.75 | $38.75 | 204,700 | — | — |
| 2017-08-21 | $37.90 | $37.90 | 191,200 | — | — |
| 2017-08-18 | $37.70 | $37.70 | 369,100 | — | — |
| 2017-08-17 | $36.95 | $36.95 | 370,300 | — | — |
| 2017-08-16 | $37.30 | $37.30 | 434,400 | — | — |
| 2017-08-15 | $36.55 | $36.55 | 269,400 | — | — |
| 2017-08-14 | $37.50 | $37.50 | 418,500 | — | — |
| 2017-08-11 | $36.75 | $36.75 | 422,800 | — | — |
| 2017-08-10 | $37.45 | $37.45 | 448,700 | — | — |
| 2017-08-09 | $37.90 | $37.90 | 384,100 | — | — |
| 2017-08-08 | $39.00 | $39.00 | 401,500 | — | — |
| 2017-08-07 | $39.50 | $39.50 | 480,600 | — | — |
| 2017-08-04 | $38.90 | $38.90 | 582,300 | — | — |
| 2017-08-03 | $37.70 | $37.70 | 300,600 | — | — |
| 2017-08-02 | $38.25 | $38.25 | 338,100 | — | — |
| 2017-08-01 | $37.95 | $37.95 | 451,600 | — | — |
| 2017-07-31 | $38.45 | $38.45 | 363,500 | — | — |
| 2017-07-28 | $38.55 | $38.55 | 195,500 | — | — |
| 2017-07-27 | $38.40 | $38.40 | 293,700 | — | — |
| 2017-07-26 | $38.05 | $38.05 | 157,100 | — | — |
| 2017-07-25 | $37.80 | $37.80 | 202,300 | — | — |
| 2017-07-24 | $37.60 | $37.60 | 220,500 | — | — |
| 2017-07-21 | $37.60 | $37.60 | 335,300 | — | — |
| 2017-07-20 | $37.75 | $37.75 | 260,300 | — | — |
| 2017-07-19 | $37.60 | $37.60 | 278,700 | — | — |
| 2017-07-18 | $37.00 | $37.00 | 267,500 | — | — |
| 2017-07-17 | $36.80 | $36.80 | 321,000 | — | — |
| 2017-07-14 | $36.75 | $36.75 | 346,300 | — | — |
| 2017-07-13 | $36.50 | $36.50 | 305,600 | — | — |
| 2017-07-12 | $36.30 | $36.30 | 439,700 | — | — |
| 2017-07-11 | $36.85 | $36.85 | 332,000 | — | — |
| 2017-07-10 | $36.90 | $36.90 | 2,119,600 | — | — |
| 2017-07-07 | $35.90 | $35.90 | 275,400 | — | — |
| 2017-07-06 | $35.30 | $35.30 | 708,000 | — | — |
| 2017-07-05 | $36.10 | $36.10 | 498,700 | — | — |
| 2017-07-03 | $36.35 | $36.35 | 240,100 | — | — |
| 2017-06-30 | $35.60 | $35.60 | 412,700 | — | — |
| 2017-06-29 | $35.00 | $35.00 | 429,700 | — | — |
| 2017-06-28 | $35.35 | $35.35 | 746,000 | — | — |
| 2017-06-27 | $33.40 | $33.40 | 257,500 | — | — |
| 2017-06-26 | $33.45 | $33.45 | 385,300 | — | — |
| 2017-06-23 | $32.60 | $32.60 | 1,753,900 | — | — |
| 2017-06-22 | $32.05 | $32.05 | 261,000 | — | — |
| 2017-06-21 | $32.70 | $32.70 | 243,500 | — | — |
| 2017-06-20 | $32.65 | $32.65 | 329,500 | — | — |
| 2017-06-19 | $33.00 | $33.00 | 233,100 | — | — |
| 2017-06-16 | $32.70 | $32.70 | 417,300 | — | — |
| 2017-06-15 | $32.50 | $32.50 | 155,400 | — | — |
| 2017-06-14 | $32.85 | $32.85 | 249,000 | — | — |
| 2017-06-13 | $33.00 | $33.00 | 172,500 | — | — |
| 2017-06-12 | $33.00 | $33.00 | 272,100 | — | — |
| 2017-06-09 | $32.70 | $32.70 | 290,000 | — | — |
| 2017-06-08 | $32.40 | $32.40 | 321,200 | — | — |
| 2017-06-07 | $32.80 | $32.80 | 129,300 | — | — |
| 2017-06-06 | $32.30 | $32.30 | 183,400 | — | — |
| 2017-06-05 | $32.70 | $32.70 | 128,600 | — | — |
| 2017-06-02 | $32.65 | $32.65 | 215,200 | — | — |
| 2017-06-01 | $32.55 | $32.55 | 264,200 | — | — |
| 2017-05-31 | $32.85 | $32.85 | 234,100 | — | — |
| 2017-05-30 | $33.20 | $33.20 | 99,700 | — | — |
| 2017-05-26 | $33.20 | $33.20 | 152,900 | — | — |
| 2017-05-25 | $33.15 | $33.15 | 164,200 | — | — |
| 2017-05-24 | $33.20 | $33.20 | 205,900 | — | — |
| 2017-05-23 | $32.70 | $32.70 | 170,500 | — | — |
| 2017-05-22 | $32.35 | $32.35 | 224,600 | — | — |
| 2017-05-19 | $32.40 | $32.40 | 320,300 | — | — |
| 2017-05-18 | $33.10 | $33.10 | 441,900 | — | — |
| 2017-05-17 | $32.05 | $32.05 | 512,200 | — | — |
| 2017-05-16 | $33.90 | $33.90 | 249,700 | — | — |
| 2017-05-15 | $33.25 | $33.25 | 226,300 | — | — |
| 2017-05-12 | $32.65 | $32.65 | 174,700 | — | — |
| 2017-05-11 | $32.40 | $32.40 | 232,300 | — | — |
| 2017-05-10 | $31.80 | $31.80 | 184,300 | — | — |
| 2017-05-09 | $31.85 | $31.85 | 228,300 | — | — |
| 2017-05-08 | $31.80 | $31.80 | 253,700 | — | — |
| 2017-05-05 | $31.40 | $31.40 | 194,300 | — | — |
| 2017-05-04 | $32.15 | $32.15 | 750,900 | — | — |
| 2017-05-03 | $29.85 | $29.85 | 186,600 | — | — |
| 2017-05-02 | $30.20 | $30.20 | 224,700 | — | — |
| 2017-05-01 | $30.60 | $30.60 | 263,200 | — | — |
| 2017-04-28 | $30.05 | $30.05 | 140,200 | — | — |
| 2017-04-27 | $30.00 | $30.00 | 209,000 | — | — |
| 2017-04-26 | $30.00 | $30.00 | 615,100 | — | — |
| 2017-04-25 | $29.45 | $29.45 | 580,600 | — | — |
| 2017-04-24 | $29.50 | $29.50 | 289,200 | — | — |
| 2017-04-21 | $28.55 | $28.55 | 144,400 | — | — |
| 2017-04-20 | $28.35 | $28.35 | 204,400 | — | — |
| 2017-04-19 | $27.75 | $27.75 | 104,300 | — | — |
| 2017-04-18 | $27.40 | $27.40 | 122,500 | — | — |
| 2017-04-17 | $26.90 | $26.90 | 199,000 | — | — |
| 2017-04-13 | $26.70 | $26.70 | 197,800 | — | — |
| 2017-04-12 | $26.85 | $26.85 | 294,000 | — | — |
| 2017-04-11 | $26.80 | $26.80 | 241,400 | — | — |
| 2017-04-10 | $27.15 | $27.15 | 242,700 | — | — |
| 2017-04-07 | $27.55 | $27.55 | 376,800 | — | — |
| 2017-04-06 | $27.80 | $27.80 | 276,600 | — | — |
| 2017-04-05 | $27.80 | $27.80 | 207,000 | — | — |
| 2017-04-04 | $28.40 | $28.40 | 241,500 | — | — |
| 2017-04-03 | $28.15 | $28.15 | 258,700 | — | — |
| 2017-03-31 | $28.70 | $28.70 | 371,600 | — | — |
| 2017-03-30 | $28.60 | $28.60 | 372,800 | — | — |
| 2017-03-29 | $28.65 | $28.65 | 102,700 | — | — |
| 2017-03-28 | $28.70 | $28.70 | 163,100 | — | — |
| 2017-03-27 | $28.80 | $28.80 | 180,000 | — | — |
| 2017-03-24 | $28.50 | $28.50 | 1,154,500 | — | — |
| 2017-03-23 | $27.65 | $27.65 | 187,400 | — | — |
| 2017-03-22 | $27.35 | $27.35 | 185,200 | — | — |
| 2017-03-21 | $27.15 | $27.15 | 247,200 | — | — |
| 2017-03-20 | $27.65 | $27.65 | 472,700 | — | — |
| 2017-03-17 | $27.20 | $27.20 | 548,700 | — | — |
| 2017-03-16 | $27.05 | $27.05 | 251,600 | — | — |
| 2017-03-15 | $26.75 | $26.75 | 294,500 | — | — |
| 2017-03-14 | $26.55 | $26.55 | 665,200 | — | — |
| 2017-03-13 | $26.45 | $26.45 | 247,900 | — | — |
| 2017-03-10 | $26.40 | $26.40 | 443,800 | — | — |
| 2017-03-09 | $25.90 | $25.90 | 497,200 | — | — |
| 2017-03-08 | $26.65 | $26.65 | 2,644,400 | — | — |
| 2017-03-07 | $28.40 | $28.40 | 150,300 | — | — |
| 2017-03-06 | $28.40 | $28.40 | 237,400 | — | — |
| 2017-03-03 | $28.90 | $28.90 | 202,700 | — | — |
| 2017-03-02 | $28.65 | $28.65 | 855,900 | — | — |
| 2017-03-01 | $27.15 | $27.15 | 319,400 | — | — |
| 2017-02-28 | $26.80 | $26.80 | 181,900 | — | — |
| 2017-02-27 | $27.00 | $27.00 | 211,000 | — | — |
| 2017-02-24 | $27.30 | $27.30 | 119,800 | — | — |
| 2017-02-23 | $27.50 | $27.50 | 142,600 | — | — |
| 2017-02-22 | $28.10 | $28.10 | 115,100 | — | — |
| 2017-02-21 | $27.70 | $27.70 | 89,200 | — | — |
| 2017-02-17 | $27.00 | $27.00 | 180,700 | — | — |
| 2017-02-16 | $28.00 | $28.00 | 153,700 | — | — |
| 2017-02-15 | $27.55 | $27.55 | 86,500 | — | — |
| 2017-02-14 | $27.65 | $27.65 | 119,000 | — | — |
| 2017-02-13 | $27.30 | $27.30 | 118,400 | — | — |
| 2017-02-10 | $26.90 | $26.90 | 144,400 | — | — |
| 2017-02-09 | $26.65 | $26.65 | 131,400 | — | — |
| 2017-02-08 | $26.50 | $26.50 | 122,400 | — | — |
| 2017-02-07 | $26.30 | $26.30 | 161,700 | — | — |
| 2017-02-06 | $26.55 | $26.55 | 143,800 | — | — |
| 2017-02-03 | $26.05 | $26.05 | 173,500 | — | — |
| 2017-02-02 | $26.05 | $26.05 | 151,200 | — | — |
| 2017-02-01 | $26.30 | $26.30 | 168,600 | — | — |
| 2017-01-31 | $25.90 | $25.90 | 188,800 | — | — |
| 2017-01-30 | $25.60 | $25.60 | 295,000 | — | — |
| 2017-01-27 | $25.45 | $25.45 | 253,000 | — | — |
| 2017-01-26 | $26.30 | $26.30 | 162,200 | — | — |
| 2017-01-25 | $26.55 | $26.55 | 291,800 | — | — |
| 2017-01-24 | $26.35 | $26.35 | 169,200 | — | — |
| 2017-01-23 | $25.95 | $25.95 | 245,200 | — | — |
| 2017-01-20 | $26.40 | $26.40 | 259,800 | — | — |
| 2017-01-19 | $26.65 | $26.65 | 143,500 | — | — |
| 2017-01-18 | $26.85 | $26.85 | 243,600 | — | — |
| 2017-01-17 | $26.65 | $26.65 | 137,500 | — | — |
| 2017-01-13 | $27.00 | $27.00 | 160,500 | — | — |
| 2017-01-12 | $27.05 | $27.05 | 221,300 | — | — |
| 2017-01-11 | $28.10 | $28.10 | 148,800 | — | — |
| 2017-01-10 | $27.95 | $27.95 | 264,500 | — | — |
| 2017-01-09 | $27.50 | $27.50 | 252,600 | — | — |
| 2017-01-06 | $27.65 | $27.65 | 235,300 | — | — |
| 2017-01-05 | $27.95 | $27.95 | 281,800 | — | — |
| 2017-01-04 | $27.90 | $27.90 | 452,900 | — | — |
| 2017-01-03 | $26.85 | $26.85 | 703,600 | — | — |