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
- 2016-03-16 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 | $39.42 | $39.42 | 76,500 | — | — |
| 2017-12-28 | $38.52 | $38.52 | 134,900 | — | — |
| 2017-12-27 | $36.14 | $36.14 | 68,900 | — | — |
| 2017-12-26 | $35.30 | $35.30 | 80,400 | — | — |
| 2017-12-22 | $36.97 | $36.97 | 119,300 | — | — |
| 2017-12-21 | $33.96 | $33.96 | 119,100 | — | — |
| 2017-12-20 | $32.49 | $32.49 | 38,400 | — | — |
| 2017-12-19 | $32.71 | $32.71 | 102,400 | — | — |
| 2017-12-18 | $33.11 | $33.11 | 88,400 | — | — |
| 2017-12-15 | $32.88 | $32.88 | 96,200 | — | — |
| 2017-12-14 | $31.11 | $31.11 | 105,900 | — | — |
| 2017-12-13 | $31.06 | $31.06 | 58,700 | — | — |
| 2017-12-12 | $30.26 | $30.26 | 78,100 | — | — |
| 2017-12-11 | $31.17 | $31.17 | 162,800 | — | — |
| 2017-12-08 | $33.89 | $33.89 | 66,900 | — | — |
| 2017-12-07 | $34.21 | $34.21 | 64,900 | — | — |
| 2017-12-06 | $33.85 | $33.85 | 74,300 | — | — |
| 2017-12-05 | $33.71 | $33.71 | 108,600 | — | — |
| 2017-12-04 | $35.04 | $35.04 | 101,600 | — | — |
| 2017-12-01 | $34.57 | $34.57 | 52,900 | — | — |
| 2017-11-30 | $34.59 | $34.59 | 65,900 | — | — |
| 2017-11-29 | $33.22 | $33.22 | 70,000 | — | — |
| 2017-11-28 | $33.57 | $33.57 | 80,200 | — | — |
| 2017-11-27 | $33.97 | $33.97 | 80,200 | — | — |
| 2017-11-24 | $34.59 | $34.59 | 14,600 | — | — |
| 2017-11-22 | $34.61 | $34.61 | 116,400 | — | — |
| 2017-11-21 | $34.78 | $34.78 | 83,700 | — | — |
| 2017-11-20 | $34.22 | $34.22 | 50,000 | — | — |
| 2017-11-17 | $35.15 | $35.15 | 115,100 | — | — |
| 2017-11-16 | $35.42 | $35.42 | 248,100 | — | — |
| 2017-11-15 | $34.36 | $34.36 | 323,300 | — | — |
| 2017-11-14 | $31.35 | $31.35 | 80,500 | — | — |
| 2017-11-13 | $30.54 | $30.54 | 78,200 | — | — |
| 2017-11-10 | $29.99 | $29.99 | 43,600 | — | — |
| 2017-11-09 | $30.25 | $30.25 | 98,600 | — | — |
| 2017-11-08 | $30.22 | $30.22 | 89,600 | — | — |
| 2017-11-07 | $30.20 | $30.20 | 123,500 | — | — |
| 2017-11-06 | $29.62 | $29.62 | 31,100 | — | — |
| 2017-11-03 | $29.57 | $29.57 | 118,800 | — | — |
| 2017-11-02 | $29.49 | $29.49 | 67,400 | — | — |
| 2017-11-01 | $30.37 | $30.37 | 53,300 | — | — |
| 2017-10-31 | $30.45 | $30.45 | 74,400 | — | — |
| 2017-10-30 | $31.08 | $31.08 | 129,800 | — | — |
| 2017-10-27 | $31.74 | $31.74 | 114,700 | — | — |
| 2017-10-26 | $30.64 | $30.64 | 833,100 | — | — |
| 2017-10-25 | $29.08 | $29.08 | 94,400 | — | — |
| 2017-10-24 | $27.69 | $27.69 | 15,100 | — | — |
| 2017-10-23 | $27.50 | $27.50 | 23,800 | — | — |
| 2017-10-20 | $27.77 | $27.77 | 20,000 | — | — |
| 2017-10-19 | $27.41 | $27.41 | 54,500 | — | — |
| 2017-10-18 | $28.82 | $28.82 | 53,900 | — | — |
| 2017-10-17 | $29.86 | $29.86 | 54,600 | — | — |
| 2017-10-16 | $30.39 | $30.39 | 62,000 | — | — |
| 2017-10-13 | $30.45 | $30.45 | 20,600 | — | — |
| 2017-10-12 | $30.31 | $30.31 | 19,100 | — | — |
| 2017-10-11 | $31.15 | $31.15 | 31,300 | — | — |
| 2017-10-10 | $30.00 | $30.00 | 27,400 | — | — |
| 2017-10-09 | $29.63 | $29.63 | 12,000 | — | — |
| 2017-10-06 | $29.59 | $29.59 | 12,200 | — | — |
| 2017-10-05 | $29.67 | $29.67 | 32,300 | — | — |
| 2017-10-04 | $30.20 | $30.20 | 113,400 | — | — |
| 2017-10-03 | $30.67 | $30.67 | 134,400 | — | — |
| 2017-10-02 | $27.96 | $27.96 | 81,300 | — | — |
| 2017-09-29 | $27.27 | $27.27 | 35,400 | — | — |
| 2017-09-28 | $27.24 | $27.24 | 50,200 | — | — |
| 2017-09-27 | $27.22 | $27.22 | 64,100 | — | — |
| 2017-09-26 | $26.60 | $26.60 | 63,900 | — | — |
| 2017-09-25 | $25.78 | $25.78 | 47,900 | — | — |
| 2017-09-22 | $25.88 | $25.88 | 29,700 | — | — |
| 2017-09-21 | $25.50 | $25.50 | 7,300 | — | — |
| 2017-09-20 | $25.55 | $25.55 | 17,400 | — | — |
| 2017-09-19 | $25.60 | $25.60 | 14,900 | — | — |
| 2017-09-18 | $25.26 | $25.26 | 24,200 | — | — |
| 2017-09-15 | $25.59 | $25.59 | 11,100 | — | — |
| 2017-09-14 | $25.53 | $25.53 | 12,500 | — | — |
| 2017-09-13 | $25.23 | $25.23 | 22,100 | — | — |
| 2017-09-12 | $25.33 | $25.33 | 28,600 | — | — |
| 2017-09-11 | $25.02 | $25.02 | 14,700 | — | — |
| 2017-09-08 | $25.28 | $25.28 | 9,000 | — | — |
| 2017-09-07 | $25.43 | $25.43 | 18,200 | — | — |
| 2017-09-06 | $25.63 | $25.63 | 13,100 | — | — |
| 2017-09-05 | $25.84 | $25.84 | 35,000 | — | — |
| 2017-09-01 | $25.70 | $25.70 | 22,900 | — | — |
| 2017-08-31 | $25.15 | $25.15 | 18,000 | — | — |
| 2017-08-30 | $24.72 | $24.72 | 43,000 | — | — |
| 2017-08-29 | $24.66 | $24.66 | 59,100 | — | — |
| 2017-08-28 | $24.42 | $24.42 | 17,600 | — | — |
| 2017-08-25 | $24.20 | $24.20 | 35,200 | — | — |
| 2017-08-24 | $23.50 | $23.50 | 49,900 | — | — |
| 2017-08-23 | $24.00 | $24.00 | 15,500 | — | — |
| 2017-08-22 | $24.45 | $24.45 | 36,800 | — | — |
| 2017-08-21 | $24.06 | $24.06 | 40,400 | — | — |
| 2017-08-18 | $25.06 | $25.06 | 40,300 | — | — |
| 2017-08-17 | $24.83 | $24.83 | 35,100 | — | — |
| 2017-08-16 | $25.13 | $25.13 | 35,700 | — | — |
| 2017-08-15 | $25.08 | $25.08 | 48,100 | — | — |
| 2017-08-14 | $24.59 | $24.59 | 33,800 | — | — |
| 2017-08-11 | $24.38 | $24.38 | 39,600 | — | — |
| 2017-08-10 | $25.60 | $25.60 | 51,900 | — | — |
| 2017-08-09 | $26.47 | $26.47 | 42,300 | — | — |
| 2017-08-08 | $27.50 | $27.50 | 77,800 | — | — |
| 2017-08-07 | $26.96 | $26.96 | 83,600 | — | — |
| 2017-08-04 | $24.60 | $24.60 | 114,500 | — | — |
| 2017-08-03 | $23.80 | $23.80 | 35,300 | — | — |
| 2017-08-02 | $23.29 | $23.29 | 27,100 | — | — |
| 2017-08-01 | $22.58 | $22.58 | 6,600 | — | — |
| 2017-07-31 | $22.15 | $22.15 | 32,000 | — | — |
| 2017-07-28 | $23.12 | $23.12 | 24,800 | — | — |
| 2017-07-27 | $22.62 | $22.62 | 28,300 | — | — |
| 2017-07-26 | $23.50 | $23.50 | 74,400 | — | — |
| 2017-07-25 | $23.50 | $23.50 | 22,800 | — | — |
| 2017-07-24 | $23.35 | $23.35 | 35,600 | — | — |
| 2017-07-21 | $22.96 | $22.96 | 15,400 | — | — |
| 2017-07-20 | $22.94 | $22.94 | 25,200 | — | — |
| 2017-07-19 | $23.01 | $23.01 | 7,000 | — | — |
| 2017-07-18 | $23.39 | $23.39 | 15,300 | — | — |
| 2017-07-17 | $23.30 | $23.30 | 12,400 | — | — |
| 2017-07-14 | $22.95 | $22.95 | 5,500 | — | — |
| 2017-07-13 | $22.50 | $22.50 | 5,800 | — | — |
| 2017-07-12 | $22.54 | $22.54 | 5,400 | — | — |
| 2017-07-11 | $22.61 | $22.61 | 16,200 | — | — |
| 2017-07-10 | $23.15 | $23.15 | 1,700 | — | — |
| 2017-07-07 | $23.32 | $23.32 | 5,900 | — | — |
| 2017-07-06 | $23.31 | $23.31 | 8,300 | — | — |
| 2017-07-05 | $23.75 | $23.75 | 12,400 | — | — |
| 2017-07-03 | $23.11 | $23.11 | 11,000 | — | — |
| 2017-06-30 | $23.31 | $23.31 | 5,000 | — | — |
| 2017-06-29 | $23.42 | $23.42 | 16,500 | — | — |
| 2017-06-28 | $23.53 | $23.53 | 7,400 | — | — |
| 2017-06-27 | $22.91 | $22.91 | 13,200 | — | — |
| 2017-06-26 | $23.54 | $23.54 | 10,900 | — | — |
| 2017-06-23 | $23.69 | $23.69 | 9,600 | — | — |
| 2017-06-22 | $23.60 | $23.60 | 29,300 | — | — |
| 2017-06-21 | $23.27 | $23.27 | 21,800 | — | — |
| 2017-06-20 | $23.24 | $23.24 | 21,600 | — | — |
| 2017-06-19 | $23.59 | $23.59 | 25,400 | — | — |
| 2017-06-16 | $22.93 | $22.93 | 21,400 | — | — |
| 2017-06-15 | $22.63 | $22.63 | 88,400 | — | — |
| 2017-06-14 | $21.15 | $21.15 | 79,100 | — | — |
| 2017-06-13 | $21.09 | $21.09 | 47,600 | — | — |
| 2017-06-12 | $20.52 | $20.52 | 46,900 | — | — |
| 2017-06-09 | $19.89 | $19.89 | 36,600 | — | — |
| 2017-06-08 | $20.84 | $20.84 | 20,400 | — | — |
| 2017-06-07 | $20.42 | $20.42 | 7,400 | — | — |
| 2017-06-06 | $20.54 | $20.54 | 3,600 | — | — |
| 2017-06-05 | $20.68 | $20.68 | 39,400 | — | — |
| 2017-06-02 | $20.59 | $20.59 | 7,400 | — | — |
| 2017-06-01 | $21.00 | $21.00 | 21,000 | — | — |
| 2017-05-31 | $21.23 | $21.23 | 51,500 | — | — |
| 2017-05-30 | $20.83 | $20.83 | 14,500 | — | — |
| 2017-05-26 | $20.99 | $20.99 | 23,600 | — | — |
| 2017-05-25 | $20.75 | $20.75 | 10,100 | — | — |
| 2017-05-24 | $20.75 | $20.75 | 12,300 | — | — |
| 2017-05-23 | $20.52 | $20.52 | 28,200 | — | — |
| 2017-05-22 | $20.15 | $20.15 | 50,000 | — | — |
| 2017-05-19 | $20.22 | $20.22 | 12,200 | — | — |
| 2017-05-18 | $19.70 | $19.70 | 7,300 | — | — |
| 2017-05-17 | $20.80 | $20.80 | 31,700 | — | — |
| 2017-05-16 | $20.02 | $20.02 | 32,200 | — | — |
| 2017-05-15 | $19.88 | $19.88 | 54,800 | — | — |
| 2017-05-12 | $18.87 | $18.87 | 18,500 | — | — |
| 2017-05-11 | $18.99 | $18.99 | 5,000 | — | — |
| 2017-05-10 | $18.78 | $18.78 | 3,600 | — | — |
| 2017-05-09 | $19.26 | $19.26 | 10,300 | — | — |
| 2017-05-08 | $19.18 | $19.18 | 20,100 | — | — |
| 2017-05-05 | $18.96 | $18.96 | 3,900 | — | — |
| 2017-05-04 | $18.68 | $18.68 | 5,700 | — | — |
| 2017-05-03 | $19.09 | $19.09 | 7,100 | — | — |
| 2017-05-02 | $18.30 | $18.30 | 14,800 | — | — |
| 2017-05-01 | $19.02 | $19.02 | 3,800 | — | — |
| 2017-04-28 | $19.49 | $19.49 | 5,500 | — | — |
| 2017-04-27 | $18.59 | $18.59 | 19,700 | — | — |
| 2017-04-26 | $19.47 | $19.47 | 14,800 | — | — |
| 2017-04-25 | $19.82 | $19.82 | 27,300 | — | — |
| 2017-04-24 | $18.88 | $18.88 | 13,500 | — | — |
| 2017-04-21 | $18.33 | $18.33 | 36,300 | — | — |
| 2017-04-20 | $18.51 | $18.51 | 18,300 | — | — |
| 2017-04-19 | $19.21 | $19.21 | 15,000 | — | — |
| 2017-04-18 | $19.01 | $19.01 | 20,800 | — | — |
| 2017-04-17 | $20.08 | $20.08 | 4,800 | — | — |
| 2017-04-13 | $20.14 | $20.14 | 9,300 | — | — |
| 2017-04-12 | $20.00 | $20.00 | 32,800 | — | — |
| 2017-04-11 | $19.80 | $19.80 | 13,100 | — | — |
| 2017-04-10 | $20.15 | $20.15 | 26,700 | — | — |
| 2017-04-07 | $20.27 | $20.27 | 43,900 | — | — |
| 2017-04-06 | $20.13 | $20.13 | 35,700 | — | — |
| 2017-04-05 | $20.25 | $20.25 | 20,200 | — | — |
| 2017-04-04 | $19.45 | $19.45 | 45,000 | — | — |
| 2017-04-03 | $20.12 | $20.12 | 20,500 | — | — |
| 2017-03-31 | $19.95 | $19.95 | 29,800 | — | — |
| 2017-03-30 | $20.57 | $20.57 | 60,400 | — | — |
| 2017-03-29 | $19.52 | $19.52 | 18,900 | — | — |
| 2017-03-28 | $19.51 | $19.51 | 40,200 | — | — |
| 2017-03-27 | $19.58 | $19.58 | 59,600 | — | — |
| 2017-03-24 | $19.01 | $19.01 | 40,400 | — | — |
| 2017-03-23 | $18.71 | $18.71 | 47,100 | — | — |
| 2017-03-22 | $18.75 | $18.75 | 36,400 | — | — |
| 2017-03-21 | $19.43 | $19.43 | 31,300 | — | — |
| 2017-03-20 | $18.76 | $18.76 | 127,400 | — | — |
| 2017-03-17 | $19.00 | $19.00 | 32,700 | — | — |
| 2017-03-16 | $18.99 | $18.99 | 144,500 | — | — |
| 2017-03-15 | $20.54 | $20.54 | 135,800 | — | — |
| 2017-03-14 | $16.00 | $16.00 | 108,700 | — | — |
| 2017-03-13 | $15.97 | $15.97 | 210,400 | — | — |
| 2017-03-10 | $14.16 | $14.16 | 47,200 | — | — |
| 2017-03-09 | $14.25 | $14.25 | 20,200 | — | — |
| 2017-03-08 | $14.36 | $14.36 | 183,100 | — | — |
| 2017-03-07 | $14.28 | $14.28 | 216,100 | — | — |
| 2017-03-06 | $14.85 | $14.85 | 333,300 | — | — |
| 2017-03-03 | $13.11 | $13.11 | 264,800 | — | — |
| 2017-03-02 | $12.85 | $12.85 | 92,300 | — | — |
| 2017-03-01 | $12.90 | $12.90 | 57,200 | — | — |
| 2017-02-28 | $12.74 | $12.74 | 27,200 | — | — |
| 2017-02-27 | $13.38 | $13.38 | 11,500 | — | — |
| 2017-02-24 | $13.34 | $13.34 | 1,600 | — | — |
| 2017-02-23 | $13.40 | $13.40 | 3,800 | — | — |
| 2017-02-22 | $13.40 | $13.40 | 7,500 | — | — |
| 2017-02-21 | $13.32 | $13.32 | 3,600 | — | — |
| 2017-02-17 | $13.38 | $13.38 | 3,300 | — | — |
| 2017-02-16 | $13.40 | $13.40 | 9,700 | — | — |
| 2017-02-15 | $13.53 | $13.53 | 3,500 | — | — |
| 2017-02-14 | $13.53 | $13.53 | 27,400 | — | — |
| 2017-02-13 | $13.49 | $13.49 | 5,700 | — | — |
| 2017-02-10 | $13.59 | $13.59 | 700 | — | — |
| 2017-02-09 | $13.70 | $13.70 | 1,800 | — | — |
| 2017-02-08 | $13.50 | $13.50 | 10,700 | — | — |
| 2017-02-07 | $13.74 | $13.74 | 13,000 | — | — |
| 2017-02-06 | $13.64 | $13.64 | 32,200 | — | — |
| 2017-02-03 | $13.97 | $13.97 | 7,800 | — | — |
| 2017-02-02 | $13.98 | $13.98 | 8,300 | — | — |
| 2017-02-01 | $13.96 | $13.96 | 25,700 | — | — |
| 2017-01-31 | $14.09 | $14.09 | 9,000 | — | — |
| 2017-01-30 | $14.12 | $14.12 | 3,100 | — | — |
| 2017-01-27 | $13.87 | $13.87 | 3,900 | — | — |
| 2017-01-26 | $13.59 | $13.59 | 17,100 | — | — |
| 2017-01-25 | $13.97 | $13.97 | 9,600 | — | — |
| 2017-01-24 | $13.20 | $13.20 | 13,500 | — | — |
| 2017-01-23 | $13.63 | $13.63 | 25,800 | — | — |
| 2017-01-20 | $13.89 | $13.89 | 9,000 | — | — |
| 2017-01-19 | $13.83 | $13.83 | 16,100 | — | — |
| 2017-01-18 | $13.85 | $13.85 | 7,700 | — | — |
| 2017-01-17 | $13.80 | $13.80 | 16,900 | — | — |
| 2017-01-13 | $13.81 | $13.81 | 2,300 | — | — |
| 2017-01-12 | $13.83 | $13.83 | 56,100 | — | — |
| 2017-01-11 | $13.97 | $13.97 | 13,100 | — | — |
| 2017-01-10 | $13.70 | $13.70 | 34,200 | — | — |
| 2017-01-09 | $13.64 | $13.64 | 506,600 | — | — |
| 2017-01-06 | $14.00 | $14.00 | 20,000 | — | — |
| 2017-01-05 | $14.29 | $14.29 | 60,600 | — | — |
| 2017-01-04 | $14.30 | $14.30 | 57,100 | — | — |
| 2017-01-03 | $14.95 | $14.95 | 5,800 | — | — |