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
- 2003-07-15 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 | $29.81 | $50.55 | 854,600 | — | — |
| 2017-12-28 | $29.84 | $50.60 | 785,900 | — | — |
| 2017-12-27 | $29.95 | $50.79 | 727,700 | — | — |
| 2017-12-26 | $29.85 | $50.62 | 820,800 | — | — |
| 2017-12-22 | $29.23 | $49.57 | 1,381,700 | — | — |
| 2017-12-21 | $29.38 | $49.82 | 1,671,800 | — | — |
| 2017-12-20 | $29.12 | $49.38 | 1,888,100 | — | — |
| 2017-12-19 | $28.81 | $48.86 | 1,746,200 | — | — |
| 2017-12-18 | $28.83 | $48.89 | 2,965,800 | — | — |
| 2017-12-15 | $27.68 | $46.94 | 4,294,000 | — | — |
| 2017-12-14 | $26.50 | $44.94 | 1,633,300 | — | — |
| 2017-12-13 | $26.46 | $44.87 | 1,632,300 | — | — |
| 2017-12-12 | $26.31 | $44.53 | 1,873,900 | — | — |
| 2017-12-11 | $25.92 | $43.87 | 1,572,400 | — | — |
| 2017-12-08 | $25.17 | $42.60 | 916,000 | — | — |
| 2017-12-07 | $24.61 | $41.66 | 721,000 | — | — |
| 2017-12-06 | $24.21 | $40.98 | 1,073,100 | — | — |
| 2017-12-05 | $24.05 | $40.71 | 747,100 | — | — |
| 2017-12-04 | $24.19 | $40.94 | 732,300 | — | — |
| 2017-12-01 | $24.16 | $40.89 | 1,580,000 | — | — |
| 2017-11-30 | $24.71 | $41.82 | 2,683,000 | — | — |
| 2017-11-29 | $25.27 | $42.77 | 1,823,700 | — | — |
| 2017-11-28 | $25.17 | $42.60 | 1,560,300 | — | — |
| 2017-11-27 | $24.25 | $41.05 | 1,313,600 | — | — |
| 2017-11-24 | $24.41 | $41.32 | 532,500 | — | — |
| 2017-11-22 | $24.47 | $41.42 | 1,090,000 | — | — |
| 2017-11-21 | $23.75 | $40.20 | 939,100 | — | — |
| 2017-11-20 | $23.75 | $40.20 | 724,800 | — | — |
| 2017-11-17 | $23.70 | $40.12 | 1,148,400 | — | — |
| 2017-11-16 | $22.96 | $38.86 | 509,000 | — | — |
| 2017-11-15 | $22.77 | $38.54 | 1,424,400 | — | — |
| 2017-11-14 | $23.25 | $39.35 | 1,200,000 | — | — |
| 2017-11-13 | $23.73 | $40.17 | 811,100 | — | — |
| 2017-11-10 | $23.85 | $40.37 | 693,000 | — | — |
| 2017-11-09 | $23.69 | $40.10 | 1,191,700 | — | — |
| 2017-11-08 | $23.20 | $39.27 | 1,224,900 | — | — |
| 2017-11-07 | $23.42 | $39.64 | 1,672,800 | — | — |
| 2017-11-06 | $22.83 | $38.64 | 1,575,400 | — | — |
| 2017-11-03 | $22.20 | $37.58 | 1,459,700 | — | — |
| 2017-11-02 | $21.66 | $36.66 | 940,300 | — | — |
| 2017-11-01 | $21.71 | $36.75 | 1,271,500 | — | — |
| 2017-10-31 | $21.13 | $35.76 | 1,386,900 | — | — |
| 2017-10-30 | $20.98 | $35.51 | 2,183,500 | — | — |
| 2017-10-27 | $19.84 | $33.58 | 1,382,100 | — | — |
| 2017-10-26 | $19.50 | $33.01 | 1,582,200 | — | — |
| 2017-10-25 | $19.89 | $33.67 | 1,616,600 | — | — |
| 2017-10-24 | $20.39 | $34.51 | 1,531,500 | — | — |
| 2017-10-23 | $20.74 | $35.10 | 1,104,800 | — | — |
| 2017-10-20 | $21.28 | $36.02 | 938,200 | — | — |
| 2017-10-19 | $21.44 | $36.29 | 738,300 | — | — |
| 2017-10-18 | $21.72 | $36.76 | 1,498,100 | — | — |
| 2017-10-17 | $21.95 | $37.15 | 648,400 | — | — |
| 2017-10-16 | $22.39 | $37.90 | 966,800 | — | — |
| 2017-10-13 | $22.49 | $38.07 | 697,200 | — | — |
| 2017-10-12 | $22.55 | $38.17 | 1,319,100 | — | — |
| 2017-10-11 | $22.19 | $37.56 | 547,300 | — | — |
| 2017-10-10 | $22.01 | $37.25 | 825,100 | — | — |
| 2017-10-09 | $21.77 | $36.85 | 1,082,300 | — | — |
| 2017-10-06 | $22.51 | $38.10 | 472,100 | — | — |
| 2017-10-05 | $22.74 | $38.49 | 768,000 | — | — |
| 2017-10-04 | $22.55 | $38.17 | 571,200 | — | — |
| 2017-10-03 | $22.85 | $38.68 | 904,200 | — | — |
| 2017-10-02 | $22.98 | $38.90 | 1,150,900 | — | — |
| 2017-09-29 | $22.61 | $38.27 | 789,300 | — | — |
| 2017-09-28 | $22.72 | $38.46 | 1,197,800 | — | — |
| 2017-09-27 | $22.45 | $38.00 | 1,166,500 | — | — |
| 2017-09-26 | $22.26 | $37.68 | 1,474,000 | — | — |
| 2017-09-25 | $21.98 | $37.20 | 1,166,400 | — | — |
| 2017-09-22 | $21.60 | $36.56 | 888,400 | — | — |
| 2017-09-21 | $21.34 | $36.12 | 1,354,800 | — | — |
| 2017-09-20 | $21.15 | $35.80 | 1,282,900 | — | — |
| 2017-09-19 | $20.49 | $34.68 | 1,961,000 | — | — |
| 2017-09-18 | $21.04 | $35.61 | 966,600 | — | — |
| 2017-09-15 | $21.45 | $36.31 | 1,520,700 | — | — |
| 2017-09-14 | $21.07 | $35.66 | 1,160,200 | — | — |
| 2017-09-13 | $21.11 | $35.73 | 952,400 | — | — |
| 2017-09-12 | $20.84 | $35.19 | 569,400 | — | — |
| 2017-09-11 | $20.89 | $35.27 | 610,300 | — | — |
| 2017-09-08 | $20.82 | $35.16 | 1,016,300 | — | — |
| 2017-09-07 | $21.41 | $36.15 | 1,662,800 | — | — |
| 2017-09-06 | $20.73 | $35.00 | 972,800 | — | — |
| 2017-09-05 | $21.03 | $35.51 | 978,400 | — | — |
| 2017-09-01 | $21.45 | $36.22 | 944,100 | — | — |
| 2017-08-31 | $21.68 | $36.61 | 1,169,100 | — | — |
| 2017-08-30 | $20.97 | $35.41 | 1,052,900 | — | — |
| 2017-08-29 | $21.54 | $36.37 | 692,800 | — | — |
| 2017-08-28 | $21.35 | $36.05 | 757,600 | — | — |
| 2017-08-25 | $21.52 | $36.34 | 560,800 | — | — |
| 2017-08-24 | $21.31 | $35.98 | 578,900 | — | — |
| 2017-08-23 | $21.47 | $36.25 | 1,219,900 | — | — |
| 2017-08-22 | $21.19 | $35.78 | 1,395,000 | — | — |
| 2017-08-21 | $20.40 | $34.45 | 742,300 | — | — |
| 2017-08-18 | $20.38 | $34.41 | 599,100 | — | — |
| 2017-08-17 | $20.61 | $34.80 | 1,060,500 | — | — |
| 2017-08-16 | $20.45 | $34.53 | 1,057,000 | — | — |
| 2017-08-15 | $20.50 | $34.62 | 455,200 | — | — |
| 2017-08-14 | $20.62 | $34.82 | 967,700 | — | — |
| 2017-08-11 | $20.26 | $34.21 | 1,124,000 | — | — |
| 2017-08-10 | $20.58 | $34.75 | 1,314,500 | — | — |
| 2017-08-09 | $21.41 | $36.15 | 1,329,100 | — | — |
| 2017-08-08 | $21.23 | $35.85 | 918,700 | — | — |
| 2017-08-07 | $21.79 | $36.79 | 785,200 | — | — |
| 2017-08-04 | $22.45 | $37.91 | 1,031,400 | — | — |
| 2017-08-03 | $22.20 | $37.49 | 1,250,200 | — | — |
| 2017-08-02 | $23.53 | $39.73 | 511,100 | — | — |
| 2017-08-01 | $23.70 | $40.02 | 483,100 | — | — |
| 2017-07-31 | $23.81 | $40.20 | 750,900 | — | — |
| 2017-07-28 | $23.67 | $39.97 | 542,200 | — | — |
| 2017-07-27 | $23.60 | $39.85 | 370,600 | — | — |
| 2017-07-26 | $23.53 | $39.73 | 556,700 | — | — |
| 2017-07-25 | $23.78 | $40.15 | 903,900 | — | — |
| 2017-07-24 | $23.30 | $39.34 | 410,500 | — | — |
| 2017-07-21 | $23.14 | $39.07 | 712,800 | — | — |
| 2017-07-20 | $23.64 | $39.92 | 851,700 | — | — |
| 2017-07-19 | $23.76 | $40.12 | 1,014,700 | — | — |
| 2017-07-18 | $23.12 | $39.04 | 427,100 | — | — |
| 2017-07-17 | $23.13 | $39.06 | 442,600 | — | — |
| 2017-07-14 | $23.29 | $39.33 | 562,900 | — | — |
| 2017-07-13 | $23.02 | $38.87 | 679,900 | — | — |
| 2017-07-12 | $22.61 | $38.18 | 575,500 | — | — |
| 2017-07-11 | $22.37 | $37.77 | 766,200 | — | — |
| 2017-07-10 | $22.44 | $37.89 | 901,500 | — | — |
| 2017-07-07 | $22.46 | $37.92 | 1,254,600 | — | — |
| 2017-07-06 | $23.18 | $39.14 | 1,238,100 | — | — |
| 2017-07-05 | $23.12 | $39.04 | 1,875,400 | — | — |
| 2017-07-03 | $23.14 | $39.07 | 1,015,800 | — | — |
| 2017-06-30 | $22.25 | $37.57 | 1,334,000 | — | — |
| 2017-06-29 | $22.50 | $37.99 | 767,900 | — | — |
| 2017-06-28 | $22.43 | $37.87 | 1,410,900 | — | — |
| 2017-06-27 | $21.85 | $36.89 | 797,800 | — | — |
| 2017-06-26 | $21.89 | $36.96 | 815,900 | — | — |
| 2017-06-23 | $22.06 | $37.25 | 1,752,500 | — | — |
| 2017-06-22 | $21.70 | $36.64 | 1,180,100 | — | — |
| 2017-06-21 | $21.76 | $36.74 | 3,054,400 | — | — |
| 2017-06-20 | $20.55 | $34.70 | 1,456,600 | — | — |
| 2017-06-19 | $21.24 | $35.86 | 1,077,200 | — | — |
| 2017-06-16 | $21.57 | $36.42 | 1,474,100 | — | — |
| 2017-06-15 | $20.71 | $34.97 | 1,444,100 | — | — |
| 2017-06-14 | $21.67 | $36.59 | 1,771,400 | — | — |
| 2017-06-13 | $22.81 | $38.43 | 648,800 | — | — |
| 2017-06-12 | $22.74 | $38.31 | 1,084,900 | — | — |
| 2017-06-09 | $22.71 | $38.26 | 1,713,900 | — | — |
| 2017-06-08 | $21.43 | $36.11 | 1,511,700 | — | — |
| 2017-06-07 | $21.66 | $36.49 | 2,251,300 | — | — |
| 2017-06-06 | $22.65 | $38.16 | 2,609,600 | — | — |
| 2017-06-05 | $22.53 | $37.96 | 1,293,500 | — | — |
| 2017-06-02 | $22.51 | $37.93 | 2,159,300 | — | — |
| 2017-06-01 | $23.56 | $39.70 | 2,173,500 | — | — |
| 2017-05-31 | $23.27 | $39.21 | 5,823,700 | — | — |
| 2017-05-30 | $25.23 | $42.51 | 1,698,800 | — | — |
| 2017-05-26 | $26.60 | $44.82 | 621,900 | — | — |
| 2017-05-25 | $26.75 | $45.07 | 591,900 | — | — |
| 2017-05-24 | $27.49 | $46.32 | 1,196,300 | — | — |
| 2017-05-23 | $27.57 | $46.45 | 679,600 | — | — |
| 2017-05-22 | $27.91 | $47.02 | 613,900 | — | — |
| 2017-05-19 | $27.75 | $46.75 | 820,700 | — | — |
| 2017-05-18 | $26.66 | $44.92 | 635,700 | — | — |
| 2017-05-17 | $26.54 | $44.72 | 1,029,300 | — | — |
| 2017-05-16 | $27.76 | $46.77 | 1,078,100 | — | — |
| 2017-05-15 | $27.94 | $47.07 | 738,400 | — | — |
| 2017-05-12 | $27.27 | $45.95 | 665,600 | — | — |
| 2017-05-11 | $26.85 | $45.24 | 1,360,100 | — | — |
| 2017-05-10 | $26.96 | $45.42 | 703,500 | — | — |
| 2017-05-09 | $26.47 | $44.60 | 1,179,200 | — | — |
| 2017-05-08 | $26.68 | $44.95 | 953,600 | — | — |
| 2017-05-05 | $25.74 | $43.37 | 1,301,500 | — | — |
| 2017-05-04 | $25.37 | $42.74 | 1,293,300 | — | — |
| 2017-05-03 | $26.03 | $43.86 | 727,200 | — | — |
| 2017-05-02 | $26.32 | $44.35 | 922,000 | — | — |
| 2017-05-01 | $25.47 | $42.91 | 700,100 | — | — |
| 2017-04-28 | $25.51 | $42.98 | 552,700 | — | — |
| 2017-04-27 | $25.83 | $43.52 | 1,169,400 | — | — |
| 2017-04-26 | $26.27 | $44.26 | 1,194,100 | — | — |
| 2017-04-25 | $26.72 | $45.02 | 526,100 | — | — |
| 2017-04-24 | $26.36 | $44.41 | 1,159,000 | — | — |
| 2017-04-21 | $25.73 | $43.35 | 629,600 | — | — |
| 2017-04-20 | $25.90 | $43.64 | 1,132,700 | — | — |
| 2017-04-19 | $26.05 | $43.89 | 1,303,200 | — | — |
| 2017-04-18 | $26.88 | $45.29 | 863,700 | — | — |
| 2017-04-17 | $26.70 | $44.99 | 1,043,300 | — | — |
| 2017-04-13 | $26.67 | $44.94 | 737,700 | — | — |
| 2017-04-12 | $27.56 | $46.43 | 1,250,300 | — | — |
| 2017-04-11 | $28.20 | $47.51 | 626,400 | — | — |
| 2017-04-10 | $28.28 | $47.65 | 682,200 | — | — |
| 2017-04-07 | $27.44 | $46.23 | 505,400 | — | — |
| 2017-04-06 | $27.55 | $46.42 | 655,700 | — | — |
| 2017-04-05 | $27.05 | $45.58 | 864,900 | — | — |
| 2017-04-04 | $27.84 | $46.91 | 602,600 | — | — |
| 2017-04-03 | $27.79 | $46.82 | 867,200 | — | — |
| 2017-03-31 | $27.93 | $47.06 | 1,281,900 | — | — |
| 2017-03-30 | $28.26 | $47.61 | 1,325,800 | — | — |
| 2017-03-29 | $28.23 | $47.56 | 1,964,700 | — | — |
| 2017-03-28 | $27.56 | $46.43 | 1,202,700 | — | — |
| 2017-03-27 | $26.83 | $45.20 | 1,485,600 | — | — |
| 2017-03-24 | $27.26 | $45.93 | 481,200 | — | — |
| 2017-03-23 | $27.17 | $45.78 | 796,800 | — | — |
| 2017-03-22 | $26.53 | $44.70 | 1,166,300 | — | — |
| 2017-03-21 | $27.16 | $45.76 | 941,700 | — | — |
| 2017-03-20 | $27.66 | $46.60 | 776,600 | — | — |
| 2017-03-17 | $27.22 | $45.86 | 1,482,300 | — | — |
| 2017-03-16 | $26.97 | $45.44 | 726,700 | — | — |
| 2017-03-15 | $26.98 | $45.46 | 870,600 | — | — |
| 2017-03-14 | $26.43 | $44.53 | 1,072,500 | — | — |
| 2017-03-13 | $27.34 | $46.06 | 604,100 | — | — |
| 2017-03-10 | $27.38 | $46.05 | 891,500 | — | — |
| 2017-03-09 | $27.31 | $45.93 | 1,253,700 | — | — |
| 2017-03-08 | $27.67 | $46.53 | 1,704,700 | — | — |
| 2017-03-07 | $28.77 | $48.38 | 1,833,000 | — | — |
| 2017-03-06 | $28.27 | $47.54 | 1,178,800 | — | — |
| 2017-03-03 | $27.79 | $46.74 | 1,076,900 | — | — |
| 2017-03-02 | $27.05 | $45.49 | 1,461,300 | — | — |
| 2017-03-01 | $28.16 | $47.36 | 1,785,100 | — | — |
| 2017-02-28 | $27.31 | $45.93 | 2,452,900 | — | — |
| 2017-02-27 | $26.90 | $45.24 | 1,630,700 | — | — |
| 2017-02-24 | $26.27 | $44.18 | 1,465,900 | — | — |
| 2017-02-23 | $27.20 | $45.74 | 1,938,900 | — | — |
| 2017-02-22 | $26.34 | $44.30 | 916,900 | — | — |
| 2017-02-21 | $27.17 | $45.69 | 2,289,300 | — | — |
| 2017-02-17 | $26.57 | $44.68 | 1,388,900 | — | — |
| 2017-02-16 | $26.75 | $44.99 | 1,379,900 | — | — |
| 2017-02-15 | $27.30 | $45.91 | 1,967,800 | — | — |
| 2017-02-14 | $28.03 | $47.14 | 7,439,100 | — | — |
| 2017-02-13 | $27.92 | $46.96 | 917,700 | — | — |
| 2017-02-10 | $28.48 | $47.90 | 1,598,400 | — | — |
| 2017-02-09 | $27.15 | $45.66 | 1,513,600 | — | — |
| 2017-02-08 | $26.44 | $44.47 | 1,016,300 | — | — |
| 2017-02-07 | $26.38 | $44.37 | 1,183,900 | — | — |
| 2017-02-06 | $26.67 | $44.85 | 807,900 | — | — |
| 2017-02-03 | $27.26 | $45.85 | 1,089,700 | — | — |
| 2017-02-02 | $26.44 | $44.47 | 738,900 | — | — |
| 2017-02-01 | $26.72 | $44.94 | 1,096,800 | — | — |
| 2017-01-31 | $25.86 | $43.49 | 1,194,800 | — | — |
| 2017-01-30 | $25.77 | $43.34 | 2,035,300 | — | — |
| 2017-01-27 | $27.16 | $45.68 | 3,052,300 | — | — |
| 2017-01-26 | $27.83 | $46.80 | 2,700,700 | — | — |
| 2017-01-25 | $27.63 | $46.47 | 5,150,700 | — | — |
| 2017-01-24 | $26.93 | $45.29 | 1,098,600 | — | — |
| 2017-01-23 | $26.46 | $44.50 | 1,350,500 | — | — |
| 2017-01-20 | $26.77 | $45.02 | 2,494,700 | — | — |
| 2017-01-19 | $25.66 | $43.15 | 905,400 | — | — |
| 2017-01-18 | $25.49 | $42.87 | 976,400 | — | — |
| 2017-01-17 | $25.37 | $42.67 | 948,900 | — | — |
| 2017-01-13 | $25.55 | $42.97 | 1,483,000 | — | — |
| 2017-01-12 | $24.82 | $41.74 | 510,200 | — | — |
| 2017-01-11 | $25.15 | $42.30 | 1,058,900 | — | — |
| 2017-01-10 | $24.28 | $40.83 | 610,400 | — | — |
| 2017-01-09 | $24.38 | $41.00 | 857,500 | — | — |
| 2017-01-06 | $24.84 | $41.78 | 1,090,900 | — | — |
| 2017-01-05 | $24.49 | $41.19 | 1,320,300 | — | — |
| 2017-01-04 | $24.25 | $40.78 | 853,100 | — | — |
| 2017-01-03 | $23.64 | $39.76 | 1,502,400 | — | — |