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
- 2017-03-16 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 | $31.56 | $31.56 | 848,000 | — | — |
| 2017-12-28 | $31.63 | $31.63 | 935,900 | — | — |
| 2017-12-27 | $31.00 | $31.00 | 1,012,800 | — | — |
| 2017-12-26 | $30.73 | $30.73 | 708,100 | — | — |
| 2017-12-22 | $29.71 | $29.71 | 1,214,700 | — | — |
| 2017-12-21 | $29.31 | $29.31 | 1,237,000 | — | — |
| 2017-12-20 | $27.86 | $27.86 | 494,900 | — | — |
| 2017-12-19 | $27.36 | $27.36 | 680,700 | — | — |
| 2017-12-18 | $27.61 | $27.61 | 842,100 | — | — |
| 2017-12-15 | $26.45 | $26.45 | 1,158,000 | — | — |
| 2017-12-14 | $27.58 | $27.58 | 600,800 | — | — |
| 2017-12-13 | $27.72 | $27.72 | 650,900 | — | — |
| 2017-12-12 | $28.27 | $28.27 | 595,400 | — | — |
| 2017-12-11 | $28.26 | $28.26 | 449,300 | — | — |
| 2017-12-08 | $28.06 | $28.06 | 697,000 | — | — |
| 2017-12-07 | $27.88 | $27.88 | 624,100 | — | — |
| 2017-12-06 | $27.13 | $27.13 | 544,400 | — | — |
| 2017-12-05 | $27.60 | $27.60 | 647,400 | — | — |
| 2017-12-04 | $27.41 | $27.41 | 610,300 | — | — |
| 2017-12-01 | $27.21 | $27.21 | 885,700 | — | — |
| 2017-11-30 | $26.88 | $26.88 | 753,900 | — | — |
| 2017-11-29 | $26.67 | $26.67 | 756,100 | — | — |
| 2017-11-28 | $26.12 | $26.12 | 996,900 | — | — |
| 2017-11-27 | $26.75 | $26.75 | 896,800 | — | — |
| 2017-11-24 | $27.48 | $27.48 | 456,600 | — | — |
| 2017-11-22 | $27.07 | $27.07 | 651,900 | — | — |
| 2017-11-21 | $26.79 | $26.79 | 718,900 | — | — |
| 2017-11-20 | $26.80 | $26.80 | 1,330,100 | — | — |
| 2017-11-17 | $26.38 | $26.38 | 996,000 | — | — |
| 2017-11-16 | $25.06 | $25.06 | 972,700 | — | — |
| 2017-11-15 | $24.11 | $24.11 | 771,700 | — | — |
| 2017-11-14 | $24.33 | $24.33 | 812,500 | — | — |
| 2017-11-13 | $24.98 | $24.98 | 1,376,100 | — | — |
| 2017-11-10 | $26.00 | $26.00 | 2,060,600 | — | — |
| 2017-11-09 | $24.79 | $24.79 | 4,345,600 | — | — |
| 2017-11-08 | $21.73 | $21.73 | 948,900 | — | — |
| 2017-11-07 | $21.93 | $21.93 | 680,400 | — | — |
| 2017-11-06 | $21.59 | $21.59 | 590,500 | — | — |
| 2017-11-03 | $21.12 | $21.12 | 566,400 | — | — |
| 2017-11-02 | $20.72 | $20.72 | 643,900 | — | — |
| 2017-11-01 | $21.42 | $21.42 | 544,600 | — | — |
| 2017-10-31 | $21.48 | $21.48 | 631,100 | — | — |
| 2017-10-30 | $21.60 | $21.60 | 833,700 | — | — |
| 2017-10-27 | $20.81 | $20.81 | 358,400 | — | — |
| 2017-10-26 | $20.56 | $20.56 | 417,200 | — | — |
| 2017-10-25 | $20.14 | $20.14 | 477,800 | — | — |
| 2017-10-24 | $20.60 | $20.60 | 779,100 | — | — |
| 2017-10-23 | $20.33 | $20.33 | 571,500 | — | — |
| 2017-10-20 | $20.83 | $20.83 | 327,900 | — | — |
| 2017-10-19 | $20.51 | $20.51 | 283,800 | — | — |
| 2017-10-18 | $20.57 | $20.57 | 326,800 | — | — |
| 2017-10-17 | $20.39 | $20.39 | 437,000 | — | — |
| 2017-10-16 | $20.59 | $20.59 | 370,800 | — | — |
| 2017-10-13 | $20.79 | $20.79 | 444,600 | — | — |
| 2017-10-12 | $20.93 | $20.93 | 416,100 | — | — |
| 2017-10-11 | $21.23 | $21.23 | 523,900 | — | — |
| 2017-10-10 | $21.10 | $21.10 | 903,900 | — | — |
| 2017-10-09 | $20.82 | $20.82 | 487,200 | — | — |
| 2017-10-06 | $21.05 | $21.05 | 954,300 | — | — |
| 2017-10-05 | $20.55 | $20.55 | 673,100 | — | — |
| 2017-10-04 | $20.76 | $20.76 | 493,200 | — | — |
| 2017-10-03 | $20.96 | $20.96 | 691,600 | — | — |
| 2017-10-02 | $20.98 | $20.98 | 1,045,400 | — | — |
| 2017-09-29 | $20.55 | $20.55 | 1,220,400 | — | — |
| 2017-09-28 | $20.28 | $20.28 | 822,700 | — | — |
| 2017-09-27 | $20.29 | $20.29 | 1,159,800 | — | — |
| 2017-09-26 | $19.91 | $19.91 | 1,077,100 | — | — |
| 2017-09-25 | $19.13 | $19.13 | 477,100 | — | — |
| 2017-09-22 | $19.34 | $19.34 | 389,600 | — | — |
| 2017-09-21 | $19.49 | $19.49 | 389,200 | — | — |
| 2017-09-20 | $19.51 | $19.51 | 639,800 | — | — |
| 2017-09-19 | $19.80 | $19.80 | 749,900 | — | — |
| 2017-09-18 | $19.66 | $19.66 | 579,900 | — | — |
| 2017-09-15 | $19.86 | $19.86 | 518,500 | — | — |
| 2017-09-14 | $20.02 | $20.02 | 1,061,400 | — | — |
| 2017-09-13 | $20.50 | $20.50 | 1,819,200 | — | — |
| 2017-09-12 | $19.62 | $19.62 | 785,000 | — | — |
| 2017-09-11 | $19.09 | $19.09 | 654,300 | — | — |
| 2017-09-08 | $18.84 | $18.84 | 967,500 | — | — |
| 2017-09-07 | $19.05 | $19.05 | 1,381,100 | — | — |
| 2017-09-06 | $18.50 | $18.50 | 818,400 | — | — |
| 2017-09-05 | $18.25 | $18.25 | 749,200 | — | — |
| 2017-09-01 | $18.17 | $18.17 | 622,400 | — | — |
| 2017-08-31 | $17.53 | $17.53 | 536,900 | — | — |
| 2017-08-30 | $17.60 | $17.60 | 338,500 | — | — |
| 2017-08-29 | $17.60 | $17.60 | 424,000 | — | — |
| 2017-08-28 | $17.88 | $17.88 | 381,500 | — | — |
| 2017-08-25 | $17.52 | $17.52 | 382,600 | — | — |
| 2017-08-24 | $17.79 | $17.79 | 461,800 | — | — |
| 2017-08-23 | $17.42 | $17.42 | 336,600 | — | — |
| 2017-08-22 | $17.35 | $17.35 | 721,100 | — | — |
| 2017-08-21 | $17.15 | $17.15 | 1,097,600 | — | — |
| 2017-08-18 | $17.91 | $17.91 | 820,700 | — | — |
| 2017-08-17 | $18.37 | $18.37 | 638,800 | — | — |
| 2017-08-16 | $18.73 | $18.73 | 379,800 | — | — |
| 2017-08-15 | $18.86 | $18.86 | 651,000 | — | — |
| 2017-08-14 | $19.11 | $19.11 | 736,400 | — | — |
| 2017-08-11 | $18.98 | $18.98 | 1,453,900 | — | — |
| 2017-08-10 | $18.32 | $18.32 | 3,099,300 | — | — |
| 2017-08-09 | $18.95 | $18.95 | 826,400 | — | — |
| 2017-08-08 | $19.13 | $19.13 | 898,600 | — | — |
| 2017-08-07 | $18.90 | $18.90 | 518,600 | — | — |
| 2017-08-04 | $18.41 | $18.41 | 708,100 | — | — |
| 2017-08-03 | $18.86 | $18.86 | 369,600 | — | — |
| 2017-08-02 | $18.89 | $18.89 | 512,700 | — | — |
| 2017-08-01 | $19.46 | $19.46 | 853,100 | — | — |
| 2017-07-31 | $19.06 | $19.06 | 294,000 | — | — |
| 2017-07-28 | $19.03 | $19.03 | 602,400 | — | — |
| 2017-07-27 | $19.20 | $19.20 | 599,700 | — | — |
| 2017-07-26 | $19.51 | $19.51 | 729,300 | — | — |
| 2017-07-25 | $19.68 | $19.68 | 557,600 | — | — |
| 2017-07-24 | $20.01 | $20.01 | 814,100 | — | — |
| 2017-07-21 | $20.04 | $20.04 | 616,500 | — | — |
| 2017-07-20 | $19.94 | $19.94 | 834,100 | — | — |
| 2017-07-19 | $19.45 | $19.45 | 680,400 | — | — |
| 2017-07-18 | $19.10 | $19.10 | 423,600 | — | — |
| 2017-07-17 | $19.08 | $19.08 | 656,600 | — | — |
| 2017-07-14 | $19.29 | $19.29 | 872,600 | — | — |
| 2017-07-13 | $19.02 | $19.02 | 791,300 | — | — |
| 2017-07-12 | $18.98 | $18.98 | 792,200 | — | — |
| 2017-07-11 | $19.05 | $19.05 | 946,600 | — | — |
| 2017-07-10 | $19.02 | $19.02 | 1,014,200 | — | — |
| 2017-07-07 | $19.25 | $19.25 | 583,000 | — | — |
| 2017-07-06 | $19.03 | $19.03 | 1,333,200 | — | — |
| 2017-07-05 | $19.50 | $19.50 | 1,299,700 | — | — |
| 2017-07-03 | $19.78 | $19.78 | 346,800 | — | — |
| 2017-06-30 | $19.75 | $19.75 | 1,434,800 | — | — |
| 2017-06-29 | $19.70 | $19.70 | 2,990,700 | — | — |
| 2017-06-28 | $20.75 | $20.75 | 9,143,900 | — | — |
| 2017-06-27 | $21.13 | $21.13 | 1,513,300 | — | — |
| 2017-06-26 | $21.31 | $21.31 | 1,671,300 | — | — |
| 2017-06-23 | $21.92 | $21.92 | 409,000 | — | — |
| 2017-06-22 | $22.15 | $22.15 | 627,100 | — | — |
| 2017-06-21 | $22.35 | $22.35 | 1,430,500 | — | — |
| 2017-06-20 | $20.88 | $20.88 | 356,300 | — | — |
| 2017-06-19 | $21.14 | $21.14 | 441,700 | — | — |
| 2017-06-16 | $20.55 | $20.55 | 539,100 | — | — |
| 2017-06-15 | $21.19 | $21.19 | 657,800 | — | — |
| 2017-06-14 | $21.61 | $21.61 | 761,100 | — | — |
| 2017-06-13 | $22.40 | $22.40 | 588,700 | — | — |
| 2017-06-12 | $21.35 | $21.35 | 682,500 | — | — |
| 2017-06-09 | $22.11 | $22.11 | 734,300 | — | — |
| 2017-06-08 | $22.15 | $22.15 | 1,270,900 | — | — |
| 2017-06-07 | $22.96 | $22.96 | 1,616,400 | — | — |
| 2017-06-06 | $23.42 | $23.42 | 2,013,900 | — | — |
| 2017-06-05 | $22.50 | $22.50 | 2,001,500 | — | — |
| 2017-06-02 | $21.64 | $21.64 | 4,912,900 | — | — |
| 2017-06-01 | $18.71 | $18.71 | 1,329,900 | — | — |
| 2017-05-31 | $18.05 | $18.05 | 492,900 | — | — |
| 2017-05-30 | $17.99 | $17.99 | 280,300 | — | — |
| 2017-05-26 | $18.01 | $18.01 | 417,900 | — | — |
| 2017-05-25 | $18.03 | $18.03 | 228,900 | — | — |
| 2017-05-24 | $18.00 | $18.00 | 418,200 | — | — |
| 2017-05-23 | $18.34 | $18.34 | 683,500 | — | — |
| 2017-05-22 | $18.11 | $18.11 | 381,800 | — | — |
| 2017-05-19 | $17.52 | $17.52 | 340,100 | — | — |
| 2017-05-18 | $17.42 | $17.42 | 410,700 | — | — |
| 2017-05-17 | $17.49 | $17.49 | 1,162,300 | — | — |
| 2017-05-16 | $18.42 | $18.42 | 1,547,600 | — | — |
| 2017-05-15 | $18.00 | $18.00 | 500,700 | — | — |
| 2017-05-12 | $17.73 | $17.73 | 547,300 | — | — |
| 2017-05-11 | $17.23 | $17.23 | 303,500 | — | — |
| 2017-05-10 | $17.20 | $17.20 | 204,800 | — | — |
| 2017-05-09 | $17.10 | $17.10 | 233,300 | — | — |
| 2017-05-08 | $17.19 | $17.19 | 333,700 | — | — |
| 2017-05-05 | $17.29 | $17.29 | 793,600 | — | — |
| 2017-05-04 | $17.14 | $17.14 | 886,000 | — | — |
| 2017-05-03 | $16.39 | $16.39 | 252,800 | — | — |
| 2017-05-02 | $16.15 | $16.15 | 455,500 | — | — |
| 2017-05-01 | $16.59 | $16.59 | 446,200 | — | — |
| 2017-04-28 | $16.83 | $16.83 | 195,000 | — | — |
| 2017-04-27 | $16.75 | $16.75 | 348,700 | — | — |
| 2017-04-26 | $16.86 | $16.86 | 581,200 | — | — |
| 2017-04-25 | $16.37 | $16.37 | 448,100 | — | — |
| 2017-04-24 | $15.92 | $15.92 | 351,800 | — | — |
| 2017-04-21 | $15.99 | $15.99 | 191,200 | — | — |
| 2017-04-20 | $16.11 | $16.11 | 265,300 | — | — |
| 2017-04-19 | $16.29 | $16.29 | 189,800 | — | — |
| 2017-04-18 | $16.31 | $16.31 | 438,800 | — | — |
| 2017-04-17 | $16.01 | $16.01 | 264,800 | — | — |
| 2017-04-13 | $16.15 | $16.15 | 608,100 | — | — |
| 2017-04-12 | $16.04 | $16.04 | 527,500 | — | — |
| 2017-04-11 | $16.24 | $16.24 | 1,034,600 | — | — |
| 2017-04-10 | $16.80 | $16.80 | 1,699,500 | — | — |
| 2017-04-07 | $16.75 | $16.75 | 566,800 | — | — |
| 2017-04-06 | $16.70 | $16.70 | 849,400 | — | — |
| 2017-04-05 | $16.47 | $16.47 | 967,300 | — | — |
| 2017-04-04 | $16.08 | $16.08 | 743,200 | — | — |
| 2017-04-03 | $15.66 | $15.66 | 431,100 | — | — |
| 2017-03-31 | $15.96 | $15.96 | 692,200 | — | — |
| 2017-03-30 | $16.41 | $16.41 | 484,900 | — | — |
| 2017-03-29 | $16.49 | $16.49 | 799,000 | — | — |
| 2017-03-28 | $16.35 | $16.35 | 1,844,400 | — | — |
| 2017-03-27 | $15.40 | $15.40 | 797,400 | — | — |
| 2017-03-24 | $15.64 | $15.64 | 709,900 | — | — |
| 2017-03-23 | $15.96 | $15.96 | 1,256,000 | — | — |
| 2017-03-22 | $16.05 | $16.05 | 1,047,900 | — | — |
| 2017-03-21 | $16.52 | $16.52 | 1,782,900 | — | — |
| 2017-03-20 | $17.10 | $17.10 | 2,252,300 | — | — |
| 2017-03-17 | $17.23 | $17.23 | 9,366,000 | — | — |
| 2017-03-16 | $16.08 | $16.08 | 22,813,300 | — | — |