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
- 2010-03-26 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 | $36.11 | $37.10 | 3,424,400 | — | — |
| 2017-12-28 | $35.17 | $36.14 | 2,277,600 | — | — |
| 2017-12-27 | $35.15 | $36.12 | 2,446,800 | — | — |
| 2017-12-26 | $35.17 | $36.14 | 2,037,600 | — | — |
| 2017-12-22 | $34.52 | $35.47 | 2,161,600 | — | — |
| 2017-12-21 | $34.35 | $35.29 | 3,142,400 | — | — |
| 2017-12-20 | $33.76 | $34.69 | 1,881,600 | — | — |
| 2017-12-19 | $33.55 | $34.48 | 2,839,200 | — | — |
| 2017-12-18 | $33.10 | $34.02 | 3,461,200 | — | — |
| 2017-12-15 | $31.16 | $32.02 | 4,924,400 | — | — |
| 2017-12-14 | $30.53 | $31.37 | 2,571,200 | — | — |
| 2017-12-13 | $29.70 | $30.51 | 2,175,200 | — | — |
| 2017-12-12 | $29.80 | $30.62 | 2,592,000 | — | — |
| 2017-12-11 | $30.25 | $31.08 | 3,532,400 | — | — |
| 2017-12-08 | $30.86 | $31.71 | 4,293,600 | — | — |
| 2017-12-07 | $29.76 | $30.58 | 3,254,400 | — | — |
| 2017-12-06 | $28.58 | $29.37 | 2,837,200 | — | — |
| 2017-12-05 | $27.68 | $28.44 | 1,814,800 | — | — |
| 2017-12-04 | $27.48 | $28.24 | 3,730,800 | — | — |
| 2017-12-01 | $26.88 | $27.62 | 3,446,800 | — | — |
| 2017-11-30 | $26.68 | $27.25 | 5,118,000 | — | — |
| 2017-11-29 | $25.70 | $26.25 | 5,696,400 | — | — |
| 2017-11-28 | $28.62 | $29.23 | 2,684,800 | — | — |
| 2017-11-27 | $28.84 | $29.46 | 3,147,600 | — | — |
| 2017-11-24 | $30.16 | $30.80 | 1,333,200 | — | — |
| 2017-11-22 | $30.81 | $31.46 | 935,600 | — | — |
| 2017-11-21 | $30.64 | $31.29 | 1,721,200 | — | — |
| 2017-11-20 | $31.01 | $31.67 | 1,145,600 | — | — |
| 2017-11-17 | $31.16 | $31.82 | 1,506,800 | — | — |
| 2017-11-16 | $31.87 | $32.55 | 2,014,400 | — | — |
| 2017-11-15 | $30.92 | $31.58 | 2,424,000 | — | — |
| 2017-11-14 | $31.17 | $31.83 | 2,292,000 | — | — |
| 2017-11-13 | $32.19 | $32.88 | 1,319,600 | — | — |
| 2017-11-10 | $31.49 | $32.17 | 1,207,600 | — | — |
| 2017-11-09 | $31.61 | $32.28 | 2,793,200 | — | — |
| 2017-11-08 | $31.95 | $32.63 | 2,043,200 | — | — |
| 2017-11-07 | $32.40 | $33.10 | 2,798,000 | — | — |
| 2017-11-06 | $31.16 | $31.82 | 2,046,400 | — | — |
| 2017-11-03 | $30.79 | $31.45 | 2,131,200 | — | — |
| 2017-11-02 | $30.92 | $31.58 | 3,570,400 | — | — |
| 2017-11-01 | $31.90 | $32.58 | 2,302,400 | — | — |
| 2017-10-31 | $33.47 | $34.19 | 2,213,600 | — | — |
| 2017-10-30 | $32.17 | $32.85 | 1,777,600 | — | — |
| 2017-10-27 | $32.61 | $33.31 | 2,288,400 | — | — |
| 2017-10-26 | $32.54 | $33.24 | 2,980,000 | — | — |
| 2017-10-25 | $33.90 | $34.62 | 1,677,600 | — | — |
| 2017-10-24 | $35.12 | $35.87 | 1,539,600 | — | — |
| 2017-10-23 | $35.26 | $36.01 | 2,983,600 | — | — |
| 2017-10-20 | $33.63 | $34.35 | 1,856,000 | — | — |
| 2017-10-19 | $33.09 | $33.80 | 1,465,200 | — | — |
| 2017-10-18 | $32.51 | $33.21 | 990,000 | — | — |
| 2017-10-17 | $33.18 | $33.89 | 1,965,600 | — | — |
| 2017-10-16 | $33.73 | $34.45 | 2,282,000 | — | — |
| 2017-10-13 | $31.84 | $32.53 | 1,697,200 | — | — |
| 2017-10-12 | $31.42 | $32.09 | 1,747,600 | — | — |
| 2017-10-11 | $32.40 | $33.10 | 1,216,800 | — | — |
| 2017-10-10 | $32.72 | $33.42 | 2,013,200 | — | — |
| 2017-10-09 | $33.98 | $34.70 | 2,271,200 | — | — |
| 2017-10-06 | $31.99 | $32.67 | 1,380,400 | — | — |
| 2017-10-05 | $30.74 | $31.40 | 540,400 | — | — |
| 2017-10-04 | $30.47 | $31.12 | 709,600 | — | — |
| 2017-10-03 | $30.54 | $31.20 | 1,469,200 | — | — |
| 2017-10-02 | $29.48 | $30.11 | 982,400 | — | — |
| 2017-09-29 | $29.71 | $30.34 | 1,097,600 | — | — |
| 2017-09-28 | $30.06 | $30.70 | 711,600 | — | — |
| 2017-09-27 | $30.83 | $31.49 | 1,076,400 | — | — |
| 2017-09-26 | $29.59 | $30.22 | 1,882,000 | — | — |
| 2017-09-25 | $29.17 | $29.80 | 1,311,600 | — | — |
| 2017-09-22 | $30.09 | $30.73 | 1,033,600 | — | — |
| 2017-09-21 | $30.50 | $31.15 | 1,390,400 | — | — |
| 2017-09-20 | $30.98 | $31.65 | 1,534,800 | — | — |
| 2017-09-19 | $31.33 | $32.00 | 3,374,800 | — | — |
| 2017-09-18 | $28.76 | $29.38 | 2,064,800 | — | — |
| 2017-09-15 | $27.91 | $28.50 | 2,214,800 | — | — |
| 2017-09-14 | $28.10 | $28.70 | 1,526,000 | — | — |
| 2017-09-13 | $28.58 | $29.20 | 515,200 | — | — |
| 2017-09-12 | $28.59 | $29.21 | 1,086,800 | — | — |
| 2017-09-11 | $28.10 | $28.70 | 1,668,800 | — | — |
| 2017-09-08 | $28.34 | $28.95 | 968,800 | — | — |
| 2017-09-07 | $28.68 | $29.30 | 1,662,800 | — | — |
| 2017-09-06 | $28.30 | $28.90 | 1,258,400 | — | — |
| 2017-09-05 | $28.44 | $29.05 | 974,000 | — | — |
| 2017-09-01 | $28.91 | $29.52 | 1,001,600 | — | — |
| 2017-08-31 | $28.38 | $28.98 | 1,243,200 | — | — |
| 2017-08-30 | $27.94 | $28.54 | 918,800 | — | — |
| 2017-08-29 | $26.79 | $27.36 | 1,244,800 | — | — |
| 2017-08-28 | $26.58 | $27.15 | 3,510,000 | — | — |
| 2017-08-25 | $27.55 | $28.14 | 1,240,400 | — | — |
| 2017-08-24 | $28.03 | $28.62 | 1,107,200 | — | — |
| 2017-08-23 | $28.45 | $29.06 | 1,754,800 | — | — |
| 2017-08-22 | $28.74 | $29.35 | 2,338,000 | — | — |
| 2017-08-21 | $28.24 | $28.84 | 1,930,800 | — | — |
| 2017-08-18 | $27.20 | $27.78 | 1,478,800 | — | — |
| 2017-08-17 | $27.35 | $27.93 | 4,329,600 | — | — |
| 2017-08-16 | $24.95 | $25.48 | 1,499,600 | — | — |
| 2017-08-15 | $24.40 | $24.92 | 937,600 | — | — |
| 2017-08-14 | $24.76 | $25.29 | 1,714,800 | — | — |
| 2017-08-11 | $24.84 | $25.37 | 1,636,800 | — | — |
| 2017-08-10 | $25.25 | $25.79 | 1,358,400 | — | — |
| 2017-08-09 | $26.46 | $27.02 | 862,800 | — | — |
| 2017-08-08 | $26.33 | $26.89 | 1,578,400 | — | — |
| 2017-08-07 | $26.40 | $26.97 | 1,080,400 | — | — |
| 2017-08-04 | $24.74 | $25.27 | 715,600 | — | — |
| 2017-08-03 | $24.40 | $24.92 | 718,400 | — | — |
| 2017-08-02 | $24.43 | $24.95 | 788,000 | — | — |
| 2017-08-01 | $25.09 | $25.62 | 1,605,200 | — | — |
| 2017-07-31 | $25.43 | $25.98 | 2,196,400 | — | — |
| 2017-07-28 | $23.79 | $24.30 | 671,200 | — | — |
| 2017-07-27 | $23.27 | $23.77 | 1,102,400 | — | — |
| 2017-07-26 | $23.99 | $24.51 | 782,000 | — | — |
| 2017-07-25 | $23.77 | $24.28 | 553,200 | — | — |
| 2017-07-24 | $23.74 | $24.25 | 713,200 | — | — |
| 2017-07-21 | $23.38 | $23.88 | 628,800 | — | — |
| 2017-07-20 | $23.26 | $23.76 | 1,270,800 | — | — |
| 2017-07-19 | $23.58 | $24.09 | 1,333,200 | — | — |
| 2017-07-18 | $23.13 | $23.63 | 2,180,400 | — | — |
| 2017-07-17 | $22.06 | $22.53 | 1,754,000 | — | — |
| 2017-07-14 | $21.27 | $21.73 | 906,800 | — | — |
| 2017-07-13 | $20.11 | $20.54 | 793,600 | — | — |
| 2017-07-12 | $20.28 | $20.71 | 424,800 | — | — |
| 2017-07-11 | $20.06 | $20.49 | 346,000 | — | — |
| 2017-07-10 | $19.77 | $20.19 | 1,140,000 | — | — |
| 2017-07-07 | $19.38 | $19.79 | 614,800 | — | — |
| 2017-07-06 | $19.28 | $19.69 | 1,356,800 | — | — |
| 2017-07-05 | $20.05 | $20.48 | 678,400 | — | — |
| 2017-07-03 | $19.70 | $20.12 | 499,200 | — | — |
| 2017-06-30 | $20.17 | $20.60 | 687,600 | — | — |
| 2017-06-29 | $20.08 | $20.51 | 904,800 | — | — |
| 2017-06-28 | $21.00 | $21.44 | 944,400 | — | — |
| 2017-06-27 | $21.09 | $21.54 | 1,163,200 | — | — |
| 2017-06-26 | $20.96 | $21.40 | 1,379,600 | — | — |
| 2017-06-23 | $20.67 | $21.12 | 1,152,800 | — | — |
| 2017-06-22 | $20.57 | $21.01 | 1,494,400 | — | — |
| 2017-06-21 | $19.90 | $20.32 | 1,564,400 | — | — |
| 2017-06-20 | $18.87 | $19.27 | 675,200 | — | — |
| 2017-06-19 | $19.61 | $20.03 | 869,600 | — | — |
| 2017-06-16 | $19.08 | $19.49 | 939,200 | — | — |
| 2017-06-15 | $19.27 | $19.69 | 913,200 | — | — |
| 2017-06-14 | $19.38 | $19.79 | 1,032,400 | — | — |
| 2017-06-13 | $20.14 | $20.57 | 1,142,400 | — | — |
| 2017-06-12 | $20.40 | $20.83 | 912,000 | — | — |
| 2017-06-09 | $20.35 | $20.78 | 1,232,400 | — | — |
| 2017-06-08 | $20.96 | $21.41 | 1,278,400 | — | — |
| 2017-06-07 | $21.84 | $22.31 | 1,371,600 | — | — |
| 2017-06-06 | $20.39 | $20.83 | 682,800 | — | — |
| 2017-06-05 | $19.77 | $20.19 | 402,400 | — | — |
| 2017-06-02 | $19.91 | $20.34 | 492,400 | — | — |
| 2017-06-01 | $19.78 | $20.20 | 401,600 | — | — |
| 2017-05-31 | $19.10 | $19.51 | 549,200 | — | — |
| 2017-05-30 | $19.44 | $19.86 | 874,000 | — | — |
| 2017-05-26 | $19.81 | $20.23 | 414,000 | — | — |
| 2017-05-25 | $19.32 | $19.73 | 366,400 | — | — |
| 2017-05-24 | $19.09 | $19.50 | 447,600 | — | — |
| 2017-05-23 | $18.96 | $19.37 | 471,200 | — | — |
| 2017-05-22 | $18.92 | $19.32 | 782,800 | — | — |
| 2017-05-19 | $18.99 | $19.39 | 1,614,000 | — | — |
| 2017-05-18 | $18.57 | $18.96 | 1,048,400 | — | — |
| 2017-05-17 | $18.94 | $19.35 | 1,015,200 | — | — |
| 2017-05-16 | $19.19 | $19.60 | 1,224,400 | — | — |
| 2017-05-15 | $19.60 | $20.02 | 1,787,600 | — | — |
| 2017-05-12 | $18.75 | $19.15 | 2,508,800 | — | — |
| 2017-05-11 | $20.22 | $20.66 | 1,886,000 | — | — |
| 2017-05-10 | $18.79 | $19.19 | 1,991,600 | — | — |
| 2017-05-09 | $18.71 | $19.11 | 989,600 | — | — |
| 2017-05-08 | $18.56 | $18.95 | 854,800 | — | — |
| 2017-05-05 | $17.28 | $17.65 | 835,600 | — | — |
| 2017-05-04 | $17.30 | $17.67 | 957,200 | — | — |
| 2017-05-03 | $17.89 | $18.27 | 387,600 | — | — |
| 2017-05-02 | $17.89 | $18.27 | 529,200 | — | — |
| 2017-05-01 | $17.62 | $17.99 | 468,400 | — | — |
| 2017-04-28 | $17.75 | $18.12 | 591,200 | — | — |
| 2017-04-27 | $17.26 | $17.63 | 605,600 | — | — |
| 2017-04-26 | $17.16 | $17.53 | 286,400 | — | — |
| 2017-04-25 | $16.84 | $17.20 | 443,600 | — | — |
| 2017-04-24 | $16.71 | $17.07 | 427,600 | — | — |
| 2017-04-21 | $16.51 | $16.86 | 613,600 | — | — |
| 2017-04-20 | $16.89 | $17.25 | 1,816,800 | — | — |
| 2017-04-19 | $15.90 | $16.24 | 862,000 | — | — |
| 2017-04-18 | $15.73 | $16.07 | 763,600 | — | — |
| 2017-04-17 | $15.06 | $15.38 | 404,800 | — | — |
| 2017-04-13 | $14.73 | $15.04 | 640,000 | — | — |
| 2017-04-12 | $14.80 | $15.12 | 2,046,800 | — | — |
| 2017-04-11 | $14.56 | $14.87 | 1,235,200 | — | — |
| 2017-04-10 | $15.03 | $15.35 | 579,600 | — | — |
| 2017-04-07 | $15.35 | $15.68 | 278,000 | — | — |
| 2017-04-06 | $15.44 | $15.77 | 210,400 | — | — |
| 2017-04-05 | $15.42 | $15.74 | 398,000 | — | — |
| 2017-04-04 | $15.42 | $15.74 | 232,800 | — | — |
| 2017-04-03 | $15.51 | $15.84 | 537,200 | — | — |
| 2017-03-31 | $15.51 | $15.84 | 457,600 | — | — |
| 2017-03-30 | $15.60 | $15.93 | 792,400 | — | — |
| 2017-03-29 | $15.65 | $15.98 | 523,200 | — | — |
| 2017-03-28 | $15.68 | $16.01 | 526,800 | — | — |
| 2017-03-27 | $15.63 | $15.97 | 519,600 | — | — |
| 2017-03-24 | $16.01 | $16.35 | 410,800 | — | — |
| 2017-03-23 | $15.70 | $16.03 | 414,800 | — | — |
| 2017-03-22 | $15.28 | $15.61 | 665,600 | — | — |
| 2017-03-21 | $15.57 | $15.90 | 1,352,400 | — | — |
| 2017-03-20 | $15.40 | $15.72 | 965,200 | — | — |
| 2017-03-17 | $15.00 | $15.32 | 719,200 | — | — |
| 2017-03-16 | $15.56 | $15.89 | 1,318,000 | — | — |
| 2017-03-15 | $14.71 | $15.02 | 1,563,600 | — | — |
| 2017-03-14 | $14.05 | $14.35 | 779,600 | — | — |
| 2017-03-13 | $14.40 | $14.70 | 665,200 | — | — |
| 2017-03-10 | $14.50 | $14.81 | 282,800 | — | — |
| 2017-03-09 | $14.42 | $14.72 | 347,600 | — | — |
| 2017-03-08 | $14.50 | $14.81 | 712,400 | — | — |
| 2017-03-07 | $14.58 | $14.89 | 266,400 | — | — |
| 2017-03-06 | $14.33 | $14.64 | 780,800 | — | — |
| 2017-03-03 | $14.95 | $15.26 | 483,600 | — | — |
| 2017-03-02 | $15.00 | $15.32 | 852,400 | — | — |
| 2017-03-01 | $15.15 | $15.48 | 624,400 | — | — |
| 2017-02-28 | $14.49 | $14.80 | 249,200 | — | — |
| 2017-02-27 | $14.42 | $14.73 | 371,200 | — | — |
| 2017-02-24 | $14.25 | $14.56 | 203,600 | — | — |
| 2017-02-23 | $14.26 | $14.56 | 608,000 | — | — |
| 2017-02-22 | $14.03 | $14.33 | 580,000 | — | — |
| 2017-02-21 | $14.15 | $14.46 | 491,600 | — | — |
| 2017-02-17 | $14.00 | $14.29 | 321,600 | — | — |
| 2017-02-16 | $14.33 | $14.63 | 1,028,800 | — | — |
| 2017-02-15 | $13.95 | $14.25 | 544,000 | — | — |
| 2017-02-14 | $13.45 | $13.74 | 905,200 | — | — |
| 2017-02-13 | $13.66 | $13.95 | 632,800 | — | — |
| 2017-02-10 | $13.79 | $14.08 | 803,600 | — | — |
| 2017-02-09 | $13.88 | $14.17 | 300,000 | — | — |
| 2017-02-08 | $13.85 | $14.14 | 356,000 | — | — |
| 2017-02-07 | $13.79 | $14.08 | 142,800 | — | — |
| 2017-02-06 | $13.78 | $14.07 | 506,800 | — | — |
| 2017-02-03 | $14.39 | $14.70 | 660,000 | — | — |
| 2017-02-02 | $13.94 | $14.24 | 545,200 | — | — |
| 2017-02-01 | $13.64 | $13.93 | 293,200 | — | — |
| 2017-01-31 | $13.51 | $13.80 | 216,400 | — | — |
| 2017-01-30 | $13.48 | $13.77 | 776,400 | — | — |
| 2017-01-27 | $13.48 | $13.77 | 422,000 | — | — |
| 2017-01-26 | $13.52 | $13.81 | 817,200 | — | — |
| 2017-01-25 | $13.32 | $13.61 | 652,400 | — | — |
| 2017-01-24 | $12.89 | $13.17 | 254,400 | — | — |
| 2017-01-23 | $12.61 | $12.87 | 448,800 | — | — |
| 2017-01-20 | $12.61 | $12.87 | 277,600 | — | — |
| 2017-01-19 | $12.50 | $12.77 | 227,600 | — | — |
| 2017-01-18 | $12.50 | $12.77 | 363,600 | — | — |
| 2017-01-17 | $12.83 | $13.11 | 616,000 | — | — |
| 2017-01-13 | $12.89 | $13.17 | 413,200 | — | — |
| 2017-01-12 | $12.52 | $12.79 | 452,000 | — | — |
| 2017-01-11 | $12.17 | $12.43 | 311,200 | — | — |
| 2017-01-10 | $12.25 | $12.51 | 233,200 | — | — |
| 2017-01-09 | $12.01 | $12.26 | 284,400 | — | — |
| 2017-01-06 | $12.12 | $12.38 | 316,000 | — | — |
| 2017-01-05 | $12.31 | $12.57 | 547,600 | — | — |
| 2017-01-04 | $12.30 | $12.56 | 369,200 | — | — |
| 2017-01-03 | $12.57 | $12.83 | 840,000 | — | — |