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
- 2001-03-19 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 | $33.00 | $33.00 | 7,510 | — | — |
| 2017-12-28 | $32.50 | $32.50 | 2,520 | — | — |
| 2017-12-27 | $33.00 | $33.00 | 4,230 | — | — |
| 2017-12-26 | $32.50 | $32.50 | 5,810 | — | — |
| 2017-12-22 | $32.00 | $32.00 | 2,700 | — | — |
| 2017-12-21 | $32.30 | $32.30 | 4,760 | — | — |
| 2017-12-20 | $32.50 | $32.50 | 6,490 | — | — |
| 2017-12-19 | $33.00 | $33.00 | 13,040 | — | — |
| 2017-12-18 | $32.80 | $32.80 | 10,830 | — | — |
| 2017-12-15 | $33.50 | $33.50 | 10,070 | — | — |
| 2017-12-14 | $32.00 | $32.00 | 5,100 | — | — |
| 2017-12-13 | $32.00 | $32.00 | 4,660 | — | — |
| 2017-12-12 | $32.00 | $32.00 | 5,550 | — | — |
| 2017-12-11 | $31.00 | $31.00 | 2,760 | — | — |
| 2017-12-08 | $32.00 | $32.00 | 5,600 | — | — |
| 2017-12-07 | $31.80 | $31.80 | 2,870 | — | — |
| 2017-12-06 | $31.00 | $31.00 | 5,450 | — | — |
| 2017-12-05 | $32.30 | $32.30 | 3,850 | — | — |
| 2017-12-04 | $33.00 | $33.00 | 2,630 | — | — |
| 2017-12-01 | $34.00 | $34.00 | 2,910 | — | — |
| 2017-11-30 | $33.00 | $33.00 | 4,210 | — | — |
| 2017-11-29 | $32.50 | $32.50 | 420 | — | — |
| 2017-11-28 | $33.00 | $33.00 | 6,360 | — | — |
| 2017-11-27 | $32.50 | $32.50 | 2,450 | — | — |
| 2017-11-24 | $33.00 | $33.00 | 2,420 | — | — |
| 2017-11-22 | $32.50 | $32.50 | 5,920 | — | — |
| 2017-11-21 | $32.50 | $32.50 | 2,700 | — | — |
| 2017-11-20 | $32.50 | $32.50 | 3,340 | — | — |
| 2017-11-17 | $32.50 | $32.50 | 2,810 | — | — |
| 2017-11-16 | $31.00 | $31.00 | 3,150 | — | — |
| 2017-11-15 | $31.50 | $31.50 | 2,180 | — | — |
| 2017-11-14 | $31.50 | $31.50 | 1,540 | — | — |
| 2017-11-13 | $31.50 | $31.50 | 3,590 | — | — |
| 2017-11-10 | $31.30 | $31.30 | 3,740 | — | — |
| 2017-11-09 | $31.00 | $31.00 | 6,530 | — | — |
| 2017-11-08 | $31.50 | $31.50 | 6,160 | — | — |
| 2017-11-07 | $30.80 | $30.80 | 7,610 | — | — |
| 2017-11-06 | $33.30 | $33.30 | 12,590 | — | — |
| 2017-11-03 | $34.50 | $34.50 | 4,200 | — | — |
| 2017-11-02 | $33.50 | $33.50 | 2,810 | — | — |
| 2017-11-01 | $34.50 | $34.50 | 2,770 | — | — |
| 2017-10-31 | $33.50 | $33.50 | 12,140 | — | — |
| 2017-10-30 | $33.30 | $33.30 | 4,740 | — | — |
| 2017-10-27 | $32.50 | $32.50 | 6,420 | — | — |
| 2017-10-26 | $34.50 | $34.50 | 4,470 | — | — |
| 2017-10-25 | $35.00 | $35.00 | 2,890 | — | — |
| 2017-10-24 | $35.00 | $35.00 | 11,930 | — | — |
| 2017-10-23 | $35.50 | $35.50 | 10,270 | — | — |
| 2017-10-20 | $36.50 | $36.50 | 5,020 | — | — |
| 2017-10-19 | $38.00 | $38.00 | 3,600 | — | — |
| 2017-10-18 | $37.50 | $37.50 | 6,810 | — | — |
| 2017-10-17 | $37.00 | $37.00 | 6,510 | — | — |
| 2017-10-16 | $37.00 | $37.00 | 3,790 | — | — |
| 2017-10-13 | $37.50 | $37.50 | 590 | — | — |
| 2017-10-12 | $37.50 | $37.50 | 7,250 | — | — |
| 2017-10-11 | $37.50 | $37.50 | 2,700 | — | — |
| 2017-10-10 | $38.00 | $38.00 | 5,060 | — | — |
| 2017-10-09 | $37.50 | $37.50 | 8,810 | — | — |
| 2017-10-06 | $37.50 | $37.50 | 1,880 | — | — |
| 2017-10-05 | $37.00 | $37.00 | 2,410 | — | — |
| 2017-10-04 | $37.50 | $37.50 | 4,720 | — | — |
| 2017-10-03 | $36.50 | $36.50 | 2,460 | — | — |
| 2017-10-02 | $37.00 | $37.00 | 3,530 | — | — |
| 2017-09-29 | $37.50 | $37.50 | 5,600 | — | — |
| 2017-09-28 | $36.50 | $36.50 | 5,990 | — | — |
| 2017-09-27 | $37.50 | $37.50 | 2,970 | — | — |
| 2017-09-26 | $37.00 | $37.00 | 6,380 | — | — |
| 2017-09-25 | $35.50 | $35.50 | 6,970 | — | — |
| 2017-09-22 | $36.50 | $36.50 | 7,720 | — | — |
| 2017-09-21 | $34.50 | $34.50 | 5,160 | — | — |
| 2017-09-20 | $33.00 | $33.00 | 5,500 | — | — |
| 2017-09-19 | $32.00 | $32.00 | 1,250 | — | — |
| 2017-09-18 | $32.50 | $32.50 | 13,080 | — | — |
| 2017-09-15 | $32.50 | $32.50 | 5,170 | — | — |
| 2017-09-14 | $32.00 | $32.00 | 1,000 | — | — |
| 2017-09-13 | $32.00 | $32.00 | 980 | — | — |
| 2017-09-12 | $32.00 | $32.00 | 9,730 | — | — |
| 2017-09-11 | $32.50 | $32.50 | 1,670 | — | — |
| 2017-09-08 | $32.00 | $32.00 | 1,910 | — | — |
| 2017-09-07 | $32.50 | $32.50 | 4,200 | — | — |
| 2017-09-06 | $31.00 | $31.00 | 3,950 | — | — |
| 2017-09-05 | $31.50 | $31.50 | 5,980 | — | — |
| 2017-09-01 | $31.50 | $31.50 | 2,810 | — | — |
| 2017-08-31 | $31.00 | $31.00 | 3,730 | — | — |
| 2017-08-30 | $30.00 | $30.00 | 8,040 | — | — |
| 2017-08-29 | $29.50 | $29.50 | 6,060 | — | — |
| 2017-08-28 | $29.50 | $29.50 | 16,450 | — | — |
| 2017-08-25 | $29.50 | $29.50 | 12,540 | — | — |
| 2017-08-24 | $28.30 | $28.30 | 7,390 | — | — |
| 2017-08-23 | $27.00 | $27.00 | 5,160 | — | — |
| 2017-08-22 | $27.80 | $27.80 | 3,560 | — | — |
| 2017-08-21 | $28.00 | $28.00 | 2,260 | — | — |
| 2017-08-18 | $30.00 | $30.00 | 1,620 | — | — |
| 2017-08-17 | $30.00 | $30.00 | 2,590 | — | — |
| 2017-08-16 | $29.50 | $29.50 | 4,040 | — | — |
| 2017-08-15 | $29.00 | $29.00 | 3,550 | — | — |
| 2017-08-14 | $30.00 | $30.00 | 5,470 | — | — |
| 2017-08-11 | $30.50 | $30.50 | 4,570 | — | — |
| 2017-08-10 | $31.50 | $31.50 | 7,410 | — | — |
| 2017-08-09 | $30.50 | $30.50 | 12,220 | — | — |
| 2017-08-08 | $31.00 | $31.00 | 7,080 | — | — |
| 2017-08-07 | $31.00 | $31.00 | 12,160 | — | — |
| 2017-08-04 | $30.50 | $30.50 | 5,050 | — | — |
| 2017-08-03 | $30.50 | $30.50 | 7,880 | — | — |
| 2017-08-02 | $29.50 | $29.50 | 6,850 | — | — |
| 2017-08-01 | $29.50 | $29.50 | 7,700 | — | — |
| 2017-07-31 | $28.00 | $28.00 | 4,940 | — | — |
| 2017-07-28 | $27.50 | $27.50 | 10,490 | — | — |
| 2017-07-27 | $27.50 | $27.50 | 9,030 | — | — |
| 2017-07-26 | $26.50 | $26.50 | 6,880 | — | — |
| 2017-07-25 | $25.50 | $25.50 | 5,560 | — | — |
| 2017-07-24 | $25.00 | $25.00 | 1,250 | — | — |
| 2017-07-21 | $25.50 | $25.50 | 6,340 | — | — |
| 2017-07-20 | $25.00 | $25.00 | 3,370 | — | — |
| 2017-07-19 | $24.50 | $24.50 | 1,870 | — | — |
| 2017-07-18 | $24.50 | $24.50 | 11,310 | — | — |
| 2017-07-17 | $23.50 | $23.50 | 4,480 | — | — |
| 2017-07-14 | $24.50 | $24.50 | 5,870 | — | — |
| 2017-07-13 | $24.50 | $24.50 | 4,440 | — | — |
| 2017-07-12 | $25.00 | $25.00 | 1,580 | — | — |
| 2017-07-11 | $25.00 | $25.00 | 6,940 | — | — |
| 2017-07-10 | $25.00 | $25.00 | 2,140 | — | — |
| 2017-07-07 | $25.00 | $25.00 | 7,530 | — | — |
| 2017-07-06 | $25.00 | $25.00 | 14,790 | — | — |
| 2017-07-05 | $25.00 | $25.00 | 2,740 | — | — |
| 2017-07-03 | $26.00 | $26.00 | 1,720 | — | — |
| 2017-06-30 | $25.50 | $25.50 | 9,200 | — | — |
| 2017-06-29 | $25.00 | $25.00 | 7,350 | — | — |
| 2017-06-28 | $26.00 | $26.00 | 2,520 | — | — |
| 2017-06-27 | $25.50 | $25.50 | 12,110 | — | — |
| 2017-06-26 | $26.00 | $26.00 | 4,700 | — | — |
| 2017-06-23 | $27.00 | $27.00 | 2,340 | — | — |
| 2017-06-22 | $27.00 | $27.00 | 2,370 | — | — |
| 2017-06-21 | $27.50 | $27.50 | 2,310 | — | — |
| 2017-06-20 | $26.50 | $26.50 | 3,680 | — | — |
| 2017-06-19 | $26.50 | $26.50 | 6,730 | — | — |
| 2017-06-16 | $25.00 | $25.00 | 9,410 | — | — |
| 2017-06-15 | $25.50 | $25.50 | 3,790 | — | — |
| 2017-06-14 | $25.00 | $25.00 | 2,900 | — | — |
| 2017-06-13 | $26.00 | $26.00 | 5,410 | — | — |
| 2017-06-12 | $26.00 | $26.00 | 8,540 | — | — |
| 2017-06-09 | $26.00 | $26.00 | 2,450 | — | — |
| 2017-06-08 | $26.50 | $26.50 | 10,660 | — | — |
| 2017-06-07 | $25.00 | $25.00 | 16,580 | — | — |
| 2017-06-06 | $26.50 | $26.50 | 11,120 | — | — |
| 2017-06-05 | $25.50 | $25.50 | 10,390 | — | — |
| 2017-06-02 | $24.50 | $24.50 | 4,430 | — | — |
| 2017-06-01 | $24.50 | $24.50 | 6,950 | — | — |
| 2017-05-31 | $23.00 | $23.00 | 3,460 | — | — |
| 2017-05-30 | $23.50 | $23.50 | 2,590 | — | — |
| 2017-05-26 | $23.50 | $23.50 | 4,080 | — | — |
| 2017-05-25 | $23.00 | $23.00 | 2,430 | — | — |
| 2017-05-24 | $23.50 | $23.50 | 3,210 | — | — |
| 2017-05-23 | $24.00 | $24.00 | 1,710 | — | — |
| 2017-05-22 | $24.00 | $24.00 | 2,130 | — | — |
| 2017-05-19 | $24.00 | $24.00 | 2,600 | — | — |
| 2017-05-18 | $23.50 | $23.50 | 1,460 | — | — |
| 2017-05-17 | $24.00 | $24.00 | 1,070 | — | — |
| 2017-05-16 | $24.00 | $24.00 | 4,860 | — | — |
| 2017-05-15 | $25.00 | $25.00 | 1,730 | — | — |
| 2017-05-12 | $25.00 | $25.00 | 5,520 | — | — |
| 2017-05-11 | $25.50 | $25.50 | 3,270 | — | — |
| 2017-05-10 | $26.50 | $26.50 | 8,140 | — | — |
| 2017-05-09 | $24.50 | $24.50 | 3,120 | — | — |
| 2017-05-08 | $24.00 | $24.00 | 2,520 | — | — |
| 2017-05-05 | $24.00 | $24.00 | 2,340 | — | — |
| 2017-05-04 | $23.50 | $23.50 | 9,460 | — | — |
| 2017-05-03 | $23.00 | $23.00 | 6,920 | — | — |
| 2017-05-02 | $24.00 | $24.00 | 10,630 | — | — |
| 2017-05-01 | $24.00 | $24.00 | 17,050 | — | — |
| 2017-04-28 | $24.00 | $24.00 | 11,880 | — | — |
| 2017-04-27 | $24.00 | $24.00 | 6,140 | — | — |
| 2017-04-26 | $24.00 | $24.00 | 4,960 | — | — |
| 2017-04-25 | $24.00 | $24.00 | 13,300 | — | — |
| 2017-04-24 | $25.00 | $25.00 | 9,900 | — | — |
| 2017-04-21 | $24.50 | $24.50 | 5,230 | — | — |
| 2017-04-20 | $24.50 | $24.50 | 3,860 | — | — |
| 2017-04-19 | $23.50 | $23.50 | 7,990 | — | — |
| 2017-04-18 | $23.50 | $23.50 | 2,530 | — | — |
| 2017-04-17 | $24.00 | $24.00 | 13,220 | — | — |
| 2017-04-13 | $24.00 | $24.00 | 7,810 | — | — |
| 2017-04-12 | $24.50 | $24.50 | 20,630 | — | — |
| 2017-04-11 | $25.00 | $25.00 | 22,470 | — | — |
| 2017-04-10 | $24.00 | $24.00 | 26,190 | — | — |
| 2017-04-07 | $23.50 | $23.50 | 38,030 | — | — |
| 2017-04-06 | $24.00 | $24.00 | 31,980 | — | — |
| 2017-04-05 | $23.50 | $23.50 | 61,650 | — | — |
| 2017-04-04 | $25.50 | $25.50 | 19,970 | — | — |
| 2017-04-03 | $26.00 | $26.00 | 5,880 | — | — |
| 2017-03-31 | $26.00 | $26.00 | 5,260 | — | — |
| 2017-03-30 | $26.50 | $26.50 | 1,150 | — | — |
| 2017-03-29 | $27.50 | $27.50 | 1,200 | — | — |
| 2017-03-28 | $27.50 | $27.50 | 4,390 | — | — |
| 2017-03-27 | $27.50 | $27.50 | 7,310 | — | — |
| 2017-03-24 | $26.00 | $26.00 | 15,780 | — | — |
| 2017-03-23 | $26.00 | $26.00 | 1,500 | — | — |
| 2017-03-22 | $26.00 | $26.00 | 2,540 | — | — |
| 2017-03-21 | $27.00 | $27.00 | 3,590 | — | — |
| 2017-03-20 | $26.50 | $26.50 | 2,280 | — | — |
| 2017-03-17 | $26.50 | $26.50 | 11,480 | — | — |
| 2017-03-16 | $28.00 | $28.00 | 3,340 | — | — |
| 2017-03-15 | $28.00 | $28.00 | 2,350 | — | — |
| 2017-03-14 | $28.00 | $28.00 | 5,330 | — | — |
| 2017-03-13 | $28.00 | $28.00 | 4,140 | — | — |
| 2017-03-10 | $26.50 | $26.50 | 7,630 | — | — |
| 2017-03-09 | $25.50 | $25.50 | 14,780 | — | — |
| 2017-03-08 | $25.50 | $25.50 | 11,640 | — | — |
| 2017-03-07 | $27.50 | $27.50 | 5,220 | — | — |
| 2017-03-06 | $28.00 | $28.00 | 3,230 | — | — |
| 2017-03-03 | $27.00 | $27.00 | 12,390 | — | — |
| 2017-03-02 | $27.50 | $27.50 | 6,200 | — | — |
| 2017-03-01 | $28.00 | $28.00 | 10,930 | — | — |
| 2017-02-28 | $28.00 | $28.00 | 7,920 | — | — |
| 2017-02-27 | $29.00 | $29.00 | 10,570 | — | — |
| 2017-02-24 | $29.00 | $29.00 | 3,920 | — | — |
| 2017-02-23 | $29.50 | $29.50 | 1,950 | — | — |
| 2017-02-22 | $30.00 | $30.00 | 4,070 | — | — |
| 2017-02-21 | $30.50 | $30.50 | 1,400 | — | — |
| 2017-02-17 | $31.00 | $31.00 | 8,680 | — | — |
| 2017-02-16 | $30.50 | $30.50 | 3,440 | — | — |
| 2017-02-15 | $31.00 | $31.00 | 1,740 | — | — |
| 2017-02-14 | $31.50 | $31.50 | 5,290 | — | — |
| 2017-02-13 | $30.50 | $30.50 | 3,790 | — | — |
| 2017-02-10 | $30.50 | $30.50 | 5,890 | — | — |
| 2017-02-09 | $31.00 | $31.00 | 3,380 | — | — |
| 2017-02-08 | $31.50 | $31.50 | 2,400 | — | — |
| 2017-02-07 | $32.00 | $32.00 | 3,030 | — | — |
| 2017-02-06 | $32.50 | $32.50 | 5,250 | — | — |
| 2017-02-03 | $31.00 | $31.00 | 2,730 | — | — |
| 2017-02-02 | $31.00 | $31.00 | 6,290 | — | — |
| 2017-02-01 | $32.00 | $32.00 | 3,430 | — | — |
| 2017-01-31 | $30.00 | $30.00 | 1,570 | — | — |
| 2017-01-30 | $29.00 | $29.00 | 2,810 | — | — |
| 2017-01-27 | $30.00 | $30.00 | 520 | — | — |
| 2017-01-26 | $29.50 | $29.50 | 3,230 | — | — |
| 2017-01-25 | $31.00 | $31.00 | 13,460 | — | — |
| 2017-01-24 | $29.50 | $29.50 | 2,300 | — | — |
| 2017-01-23 | $29.00 | $29.00 | 9,980 | — | — |
| 2017-01-20 | $29.50 | $29.50 | 2,890 | — | — |
| 2017-01-19 | $29.50 | $29.50 | 6,090 | — | — |
| 2017-01-18 | $30.50 | $30.50 | 1,930 | — | — |
| 2017-01-17 | $29.50 | $29.50 | 11,480 | — | — |
| 2017-01-13 | $28.50 | $28.50 | 14,330 | — | — |
| 2017-01-12 | $29.00 | $29.00 | 5,050 | — | — |
| 2017-01-11 | $28.00 | $28.00 | 3,100 | — | — |
| 2017-01-10 | $28.50 | $28.50 | 7,170 | — | — |
| 2017-01-09 | $28.00 | $28.00 | 1,810 | — | — |
| 2017-01-06 | $28.50 | $28.50 | 3,660 | — | — |
| 2017-01-05 | $28.50 | $28.50 | 3,600 | — | — |
| 2017-01-04 | $28.50 | $28.50 | 3,270 | — | — |
| 2017-01-03 | $29.00 | $29.00 | 7,230 | — | — |