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
- 2015-06-25 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 | $25.65 | $25.65 | 471,300 | — | — |
| 2017-12-28 | $26.05 | $26.05 | 584,600 | — | — |
| 2017-12-27 | $26.03 | $26.03 | 282,200 | — | — |
| 2017-12-26 | $26.06 | $26.06 | 203,500 | — | — |
| 2017-12-22 | $26.48 | $26.48 | 148,800 | — | — |
| 2017-12-21 | $26.60 | $26.60 | 147,900 | — | — |
| 2017-12-20 | $27.01 | $27.01 | 281,100 | — | — |
| 2017-12-19 | $26.71 | $26.71 | 404,400 | — | — |
| 2017-12-18 | $26.39 | $26.39 | 251,200 | — | — |
| 2017-12-15 | $26.47 | $26.47 | 578,700 | — | — |
| 2017-12-14 | $25.90 | $25.90 | 714,900 | — | — |
| 2017-12-13 | $25.77 | $25.77 | 544,000 | — | — |
| 2017-12-12 | $25.90 | $25.90 | 708,600 | — | — |
| 2017-12-11 | $24.85 | $24.85 | 2,325,000 | — | — |
| 2017-12-08 | $25.96 | $25.96 | 373,400 | — | — |
| 2017-12-07 | $25.96 | $25.96 | 769,100 | — | — |
| 2017-12-06 | $25.53 | $25.53 | 407,400 | — | — |
| 2017-12-05 | $25.55 | $25.55 | 477,600 | — | — |
| 2017-12-04 | $25.87 | $25.87 | 883,100 | — | — |
| 2017-12-01 | $26.37 | $26.37 | 513,000 | — | — |
| 2017-11-30 | $26.77 | $26.77 | 637,900 | — | — |
| 2017-11-29 | $27.30 | $27.30 | 456,200 | — | — |
| 2017-11-28 | $27.55 | $27.55 | 677,500 | — | — |
| 2017-11-27 | $25.79 | $25.79 | 1,108,700 | — | — |
| 2017-11-24 | $25.29 | $25.29 | 478,600 | — | — |
| 2017-11-22 | $24.50 | $24.50 | 1,915,400 | — | — |
| 2017-11-21 | $25.35 | $25.35 | 1,355,500 | — | — |
| 2017-11-20 | $28.21 | $28.21 | 1,683,900 | — | — |
| 2017-11-17 | $26.45 | $26.45 | 903,600 | — | — |
| 2017-11-16 | $27.07 | $27.07 | 1,280,600 | — | — |
| 2017-11-15 | $27.39 | $27.39 | 1,241,600 | — | — |
| 2017-11-14 | $28.65 | $28.65 | 696,200 | — | — |
| 2017-11-13 | $30.00 | $30.00 | 662,000 | — | — |
| 2017-11-10 | $30.09 | $30.09 | 461,000 | — | — |
| 2017-11-09 | $30.78 | $30.78 | 620,400 | — | — |
| 2017-11-08 | $29.66 | $29.66 | 1,909,500 | — | — |
| 2017-11-07 | $31.51 | $31.51 | 2,422,800 | — | — |
| 2017-11-06 | $35.38 | $35.38 | 732,400 | — | — |
| 2017-11-03 | $36.01 | $36.01 | 485,900 | — | — |
| 2017-11-02 | $35.29 | $35.29 | 432,700 | — | — |
| 2017-11-01 | $35.04 | $35.04 | 435,500 | — | — |
| 2017-10-31 | $35.31 | $35.31 | 971,000 | — | — |
| 2017-10-30 | $35.35 | $35.35 | 415,100 | — | — |
| 2017-10-27 | $35.20 | $35.20 | 514,700 | — | — |
| 2017-10-26 | $34.15 | $34.15 | 403,900 | — | — |
| 2017-10-25 | $33.73 | $33.73 | 449,100 | — | — |
| 2017-10-24 | $33.97 | $33.97 | 346,100 | — | — |
| 2017-10-23 | $33.68 | $33.68 | 335,100 | — | — |
| 2017-10-20 | $33.62 | $33.62 | 319,900 | — | — |
| 2017-10-19 | $32.73 | $32.73 | 502,000 | — | — |
| 2017-10-18 | $33.62 | $33.62 | 336,000 | — | — |
| 2017-10-17 | $32.60 | $32.60 | 256,300 | — | — |
| 2017-10-16 | $32.95 | $32.95 | 386,800 | — | — |
| 2017-10-13 | $33.33 | $33.33 | 283,500 | — | — |
| 2017-10-12 | $33.32 | $33.32 | 481,000 | — | — |
| 2017-10-11 | $32.25 | $32.25 | 328,000 | — | — |
| 2017-10-10 | $32.29 | $32.29 | 298,900 | — | — |
| 2017-10-09 | $32.84 | $32.84 | 350,200 | — | — |
| 2017-10-06 | $33.59 | $33.59 | 303,800 | — | — |
| 2017-10-05 | $34.20 | $34.20 | 405,600 | — | — |
| 2017-10-04 | $33.81 | $33.81 | 405,100 | — | — |
| 2017-10-03 | $33.48 | $33.48 | 348,000 | — | — |
| 2017-10-02 | $33.45 | $33.45 | 430,400 | — | — |
| 2017-09-29 | $33.00 | $33.00 | 244,800 | — | — |
| 2017-09-28 | $33.01 | $33.01 | 276,200 | — | — |
| 2017-09-27 | $33.26 | $33.26 | 437,900 | — | — |
| 2017-09-26 | $32.50 | $32.50 | 450,800 | — | — |
| 2017-09-25 | $31.26 | $31.26 | 709,100 | — | — |
| 2017-09-22 | $32.19 | $32.19 | 715,600 | — | — |
| 2017-09-21 | $32.20 | $32.20 | 525,800 | — | — |
| 2017-09-20 | $32.75 | $32.75 | 881,700 | — | — |
| 2017-09-19 | $32.53 | $32.53 | 1,389,400 | — | — |
| 2017-09-18 | $32.16 | $32.16 | 1,747,100 | — | — |
| 2017-09-15 | $31.40 | $31.40 | 4,627,900 | — | — |
| 2017-09-14 | $33.84 | $33.84 | 6,153,000 | — | — |
| 2017-09-13 | $41.33 | $41.33 | 642,400 | — | — |
| 2017-09-12 | $40.75 | $40.75 | 542,200 | — | — |
| 2017-09-11 | $42.03 | $42.03 | 740,700 | — | — |
| 2017-09-08 | $42.00 | $42.00 | 559,500 | — | — |
| 2017-09-07 | $41.45 | $41.45 | 672,500 | — | — |
| 2017-09-06 | $40.25 | $40.25 | 526,200 | — | — |
| 2017-09-05 | $39.34 | $39.34 | 1,903,100 | — | — |
| 2017-09-01 | $37.83 | $37.83 | 722,600 | — | — |
| 2017-08-31 | $37.75 | $37.75 | 660,500 | — | — |
| 2017-08-30 | $37.20 | $37.20 | 307,600 | — | — |
| 2017-08-29 | $36.91 | $36.91 | 256,800 | — | — |
| 2017-08-28 | $36.51 | $36.51 | 328,800 | — | — |
| 2017-08-25 | $35.25 | $35.25 | 283,000 | — | — |
| 2017-08-24 | $36.14 | $36.14 | 315,800 | — | — |
| 2017-08-23 | $35.75 | $35.75 | 693,400 | — | — |
| 2017-08-22 | $37.84 | $37.84 | 498,500 | — | — |
| 2017-08-21 | $37.12 | $37.12 | 245,500 | — | — |
| 2017-08-18 | $37.45 | $37.45 | 333,200 | — | — |
| 2017-08-17 | $37.59 | $37.59 | 547,800 | — | — |
| 2017-08-16 | $37.81 | $37.81 | 352,100 | — | — |
| 2017-08-15 | $37.97 | $37.97 | 352,600 | — | — |
| 2017-08-14 | $37.54 | $37.54 | 254,300 | — | — |
| 2017-08-11 | $37.50 | $37.50 | 267,500 | — | — |
| 2017-08-10 | $36.31 | $36.31 | 409,300 | — | — |
| 2017-08-09 | $36.72 | $36.72 | 353,000 | — | — |
| 2017-08-08 | $38.54 | $38.54 | 380,200 | — | — |
| 2017-08-07 | $37.42 | $37.42 | 435,900 | — | — |
| 2017-08-04 | $36.26 | $36.26 | 1,014,300 | — | — |
| 2017-08-03 | $36.76 | $36.76 | 3,147,500 | — | — |
| 2017-08-02 | $39.73 | $39.73 | 997,500 | — | — |
| 2017-08-01 | $39.38 | $39.38 | 350,300 | — | — |
| 2017-07-31 | $40.18 | $40.18 | 450,800 | — | — |
| 2017-07-28 | $41.11 | $41.11 | 356,600 | — | — |
| 2017-07-27 | $41.08 | $41.08 | 305,100 | — | — |
| 2017-07-26 | $42.60 | $42.60 | 374,500 | — | — |
| 2017-07-25 | $42.28 | $42.28 | 363,000 | — | — |
| 2017-07-24 | $41.31 | $41.31 | 240,400 | — | — |
| 2017-07-21 | $40.33 | $40.33 | 365,300 | — | — |
| 2017-07-20 | $40.67 | $40.67 | 246,900 | — | — |
| 2017-07-19 | $40.81 | $40.81 | 403,500 | — | — |
| 2017-07-18 | $41.24 | $41.24 | 543,800 | — | — |
| 2017-07-17 | $40.12 | $40.12 | 531,500 | — | — |
| 2017-07-14 | $39.78 | $39.78 | 280,100 | — | — |
| 2017-07-13 | $39.79 | $39.79 | 347,400 | — | — |
| 2017-07-12 | $40.00 | $40.00 | 374,600 | — | — |
| 2017-07-11 | $39.19 | $39.19 | 768,600 | — | — |
| 2017-07-10 | $40.23 | $40.23 | 666,400 | — | — |
| 2017-07-07 | $42.82 | $42.82 | 214,700 | — | — |
| 2017-07-06 | $42.03 | $42.03 | 362,500 | — | — |
| 2017-07-05 | $42.71 | $42.71 | 367,400 | — | — |
| 2017-07-03 | $41.15 | $41.15 | 164,300 | — | — |
| 2017-06-30 | $41.47 | $41.47 | 317,900 | — | — |
| 2017-06-29 | $41.41 | $41.41 | 325,500 | — | — |
| 2017-06-28 | $42.41 | $42.41 | 331,000 | — | — |
| 2017-06-27 | $41.47 | $41.47 | 685,100 | — | — |
| 2017-06-26 | $44.15 | $44.15 | 401,800 | — | — |
| 2017-06-23 | $44.23 | $44.23 | 1,705,800 | — | — |
| 2017-06-22 | $43.99 | $43.99 | 404,000 | — | — |
| 2017-06-21 | $43.25 | $43.25 | 401,400 | — | — |
| 2017-06-20 | $41.79 | $41.79 | 490,400 | — | — |
| 2017-06-19 | $41.17 | $41.17 | 795,200 | — | — |
| 2017-06-16 | $40.55 | $40.55 | 503,000 | — | — |
| 2017-06-15 | $40.99 | $40.99 | 289,400 | — | — |
| 2017-06-14 | $40.97 | $40.97 | 392,200 | — | — |
| 2017-06-13 | $41.09 | $41.09 | 549,200 | — | — |
| 2017-06-12 | $39.22 | $39.22 | 717,100 | — | — |
| 2017-06-09 | $40.99 | $40.99 | 762,000 | — | — |
| 2017-06-08 | $40.68 | $40.68 | 377,600 | — | — |
| 2017-06-07 | $39.44 | $39.44 | 534,700 | — | — |
| 2017-06-06 | $39.02 | $39.02 | 630,700 | — | — |
| 2017-06-05 | $37.70 | $37.70 | 1,063,000 | — | — |
| 2017-06-02 | $40.99 | $40.99 | 791,000 | — | — |
| 2017-06-01 | $41.26 | $41.26 | 435,000 | — | — |
| 2017-05-31 | $40.71 | $40.71 | 572,400 | — | — |
| 2017-05-30 | $40.52 | $40.52 | 445,700 | — | — |
| 2017-05-26 | $39.95 | $39.95 | 304,900 | — | — |
| 2017-05-25 | $39.92 | $39.92 | 357,100 | — | — |
| 2017-05-24 | $40.03 | $40.03 | 599,800 | — | — |
| 2017-05-23 | $39.01 | $39.01 | 866,200 | — | — |
| 2017-05-22 | $37.12 | $37.12 | 656,500 | — | — |
| 2017-05-19 | $36.83 | $36.83 | 519,700 | — | — |
| 2017-05-18 | $37.29 | $37.29 | 754,800 | — | — |
| 2017-05-17 | $37.30 | $37.30 | 1,040,200 | — | — |
| 2017-05-16 | $40.52 | $40.52 | 512,700 | — | — |
| 2017-05-15 | $40.14 | $40.14 | 521,900 | — | — |
| 2017-05-12 | $39.53 | $39.53 | 627,500 | — | — |
| 2017-05-11 | $40.95 | $40.95 | 495,800 | — | — |
| 2017-05-10 | $42.51 | $42.51 | 787,000 | — | — |
| 2017-05-09 | $41.03 | $41.03 | 701,600 | — | — |
| 2017-05-08 | $40.77 | $40.77 | 802,800 | — | — |
| 2017-05-05 | $41.69 | $41.69 | 1,465,800 | — | — |
| 2017-05-04 | $42.61 | $42.61 | 3,579,400 | — | — |
| 2017-05-03 | $47.62 | $47.62 | 1,090,000 | — | — |
| 2017-05-02 | $48.18 | $48.18 | 372,800 | — | — |
| 2017-05-01 | $48.17 | $48.17 | 330,800 | — | — |
| 2017-04-28 | $47.53 | $47.53 | 217,900 | — | — |
| 2017-04-27 | $47.36 | $47.36 | 229,400 | — | — |
| 2017-04-26 | $46.87 | $46.87 | 291,500 | — | — |
| 2017-04-25 | $46.60 | $46.60 | 265,800 | — | — |
| 2017-04-24 | $46.44 | $46.44 | 340,500 | — | — |
| 2017-04-21 | $45.63 | $45.63 | 418,500 | — | — |
| 2017-04-20 | $45.33 | $45.33 | 384,400 | — | — |
| 2017-04-19 | $44.16 | $44.16 | 541,200 | — | — |
| 2017-04-18 | $43.26 | $43.26 | 984,000 | — | — |
| 2017-04-17 | $44.57 | $44.57 | 1,152,300 | — | — |
| 2017-04-13 | $44.28 | $44.28 | 1,300,900 | — | — |
| 2017-04-12 | $47.92 | $47.92 | 534,000 | — | — |
| 2017-04-11 | $48.86 | $48.86 | 517,200 | — | — |
| 2017-04-10 | $47.58 | $47.58 | 1,370,500 | — | — |
| 2017-04-07 | $51.50 | $51.50 | 322,400 | — | — |
| 2017-04-06 | $50.55 | $50.55 | 350,300 | — | — |
| 2017-04-05 | $50.45 | $50.45 | 396,600 | — | — |
| 2017-04-04 | $52.00 | $52.00 | 342,700 | — | — |
| 2017-04-03 | $52.23 | $52.23 | 333,200 | — | — |
| 2017-03-31 | $51.30 | $51.30 | 439,100 | — | — |
| 2017-03-30 | $51.27 | $51.27 | 384,700 | — | — |
| 2017-03-29 | $50.24 | $50.24 | 392,500 | — | — |
| 2017-03-28 | $50.25 | $50.25 | 297,700 | — | — |
| 2017-03-27 | $50.79 | $50.79 | 530,300 | — | — |
| 2017-03-24 | $50.29 | $50.29 | 384,400 | — | — |
| 2017-03-23 | $48.90 | $48.90 | 369,900 | — | — |
| 2017-03-22 | $48.26 | $48.26 | 317,700 | — | — |
| 2017-03-21 | $47.97 | $47.97 | 360,200 | — | — |
| 2017-03-20 | $48.40 | $48.40 | 293,000 | — | — |
| 2017-03-17 | $48.89 | $48.89 | 918,100 | — | — |
| 2017-03-16 | $47.76 | $47.76 | 924,300 | — | — |
| 2017-03-15 | $45.71 | $45.71 | 451,000 | — | — |
| 2017-03-14 | $44.31 | $44.31 | 375,500 | — | — |
| 2017-03-13 | $45.01 | $45.01 | 576,900 | — | — |
| 2017-03-10 | $46.02 | $46.02 | 718,800 | — | — |
| 2017-03-09 | $45.54 | $45.54 | 716,800 | — | — |
| 2017-03-08 | $42.43 | $42.43 | 608,300 | — | — |
| 2017-03-07 | $44.07 | $44.07 | 450,900 | — | — |
| 2017-03-06 | $44.88 | $44.88 | 534,700 | — | — |
| 2017-03-03 | $44.71 | $44.71 | 1,554,400 | — | — |
| 2017-03-02 | $47.70 | $47.70 | 2,058,000 | — | — |
| 2017-03-01 | $45.79 | $45.79 | 889,000 | — | — |
| 2017-02-28 | $45.50 | $45.50 | 684,900 | — | — |
| 2017-02-27 | $46.30 | $46.30 | 329,100 | — | — |
| 2017-02-24 | $46.19 | $46.19 | 462,100 | — | — |
| 2017-02-23 | $44.88 | $44.88 | 480,700 | — | — |
| 2017-02-22 | $46.10 | $46.10 | 221,400 | — | — |
| 2017-02-21 | $45.60 | $45.60 | 258,800 | — | — |
| 2017-02-17 | $45.62 | $45.62 | 205,200 | — | — |
| 2017-02-16 | $45.44 | $45.44 | 276,400 | — | — |
| 2017-02-15 | $45.77 | $45.77 | 278,500 | — | — |
| 2017-02-14 | $45.98 | $45.98 | 335,600 | — | — |
| 2017-02-13 | $44.67 | $44.67 | 255,100 | — | — |
| 2017-02-10 | $44.59 | $44.59 | 304,500 | — | — |
| 2017-02-09 | $45.08 | $45.08 | 423,400 | — | — |
| 2017-02-08 | $45.10 | $45.10 | 425,600 | — | — |
| 2017-02-07 | $44.33 | $44.33 | 537,200 | — | — |
| 2017-02-06 | $43.96 | $43.96 | 513,800 | — | — |
| 2017-02-03 | $43.59 | $43.59 | 501,000 | — | — |
| 2017-02-02 | $42.83 | $42.83 | 654,200 | — | — |
| 2017-02-01 | $41.11 | $41.11 | 515,300 | — | — |
| 2017-01-31 | $41.22 | $41.22 | 1,305,700 | — | — |
| 2017-01-30 | $38.05 | $38.05 | 294,100 | — | — |
| 2017-01-27 | $38.81 | $38.81 | 247,300 | — | — |
| 2017-01-26 | $38.99 | $38.99 | 578,900 | — | — |
| 2017-01-25 | $38.99 | $38.99 | 393,300 | — | — |
| 2017-01-24 | $38.52 | $38.52 | 369,700 | — | — |
| 2017-01-23 | $38.00 | $38.00 | 394,600 | — | — |
| 2017-01-20 | $38.44 | $38.44 | 357,700 | — | — |
| 2017-01-19 | $38.13 | $38.13 | 333,200 | — | — |
| 2017-01-18 | $38.73 | $38.73 | 267,000 | — | — |
| 2017-01-17 | $38.56 | $38.56 | 450,400 | — | — |
| 2017-01-13 | $39.48 | $39.48 | 805,300 | — | — |
| 2017-01-12 | $39.97 | $39.97 | 650,800 | — | — |
| 2017-01-11 | $38.88 | $38.88 | 519,000 | — | — |
| 2017-01-10 | $38.21 | $38.21 | 637,900 | — | — |
| 2017-01-09 | $38.35 | $38.35 | 1,235,600 | — | — |
| 2017-01-06 | $36.32 | $36.32 | 940,200 | — | — |
| 2017-01-05 | $33.61 | $33.61 | 264,400 | — | — |
| 2017-01-04 | $34.20 | $34.20 | 479,900 | — | — |
| 2017-01-03 | $33.72 | $33.72 | 344,200 | — | — |