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
- 2017-05-12 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 | $33.93 | $33.93 | 442,300 | — | — |
| 2017-12-28 | $33.97 | $33.97 | 282,500 | — | — |
| 2017-12-27 | $34.11 | $34.11 | 311,200 | — | — |
| 2017-12-26 | $34.03 | $34.03 | 148,700 | — | — |
| 2017-12-22 | $34.20 | $34.20 | 323,400 | — | — |
| 2017-12-21 | $34.43 | $34.43 | 333,700 | — | — |
| 2017-12-20 | $34.01 | $34.01 | 645,000 | — | — |
| 2017-12-19 | $33.29 | $33.29 | 977,500 | — | — |
| 2017-12-18 | $33.38 | $33.38 | 947,600 | — | — |
| 2017-12-15 | $32.61 | $32.61 | 1,606,700 | — | — |
| 2017-12-14 | $31.69 | $31.69 | 467,500 | — | — |
| 2017-12-13 | $31.83 | $31.83 | 1,003,100 | — | — |
| 2017-12-12 | $31.68 | $31.68 | 435,100 | — | — |
| 2017-12-11 | $32.03 | $32.03 | 331,100 | — | — |
| 2017-12-08 | $32.33 | $32.33 | 637,600 | — | — |
| 2017-12-07 | $32.18 | $32.18 | 845,800 | — | — |
| 2017-12-06 | $31.47 | $31.47 | 463,600 | — | — |
| 2017-12-05 | $31.16 | $31.16 | 630,900 | — | — |
| 2017-12-04 | $31.45 | $31.45 | 785,800 | — | — |
| 2017-12-01 | $32.08 | $32.08 | 2,144,300 | — | — |
| 2017-11-30 | $32.41 | $32.41 | 2,112,800 | — | — |
| 2017-11-29 | $31.15 | $31.15 | 892,800 | — | — |
| 2017-11-28 | $31.23 | $31.23 | 965,700 | — | — |
| 2017-11-27 | $31.46 | $31.46 | 1,307,800 | — | — |
| 2017-11-24 | $31.14 | $31.14 | 391,800 | — | — |
| 2017-11-22 | $30.98 | $30.98 | 1,223,000 | — | — |
| 2017-11-21 | $30.73 | $30.73 | 1,687,000 | — | — |
| 2017-11-20 | $30.57 | $30.57 | 2,904,300 | — | — |
| 2017-11-17 | $30.05 | $30.05 | 2,588,000 | — | — |
| 2017-11-16 | $28.89 | $28.89 | 7,596,800 | — | — |
| 2017-11-15 | $27.54 | $27.54 | 870,400 | — | — |
| 2017-11-14 | $28.66 | $28.66 | 1,090,100 | — | — |
| 2017-11-13 | $29.41 | $29.41 | 883,300 | — | — |
| 2017-11-10 | $28.76 | $28.76 | 792,600 | — | — |
| 2017-11-09 | $28.14 | $28.14 | 1,080,000 | — | — |
| 2017-11-08 | $28.07 | $28.07 | 838,500 | — | — |
| 2017-11-07 | $28.00 | $28.00 | 568,300 | — | — |
| 2017-11-06 | $27.96 | $27.96 | 659,100 | — | — |
| 2017-11-03 | $28.58 | $28.58 | 924,900 | — | — |
| 2017-11-02 | $29.31 | $29.31 | 738,300 | — | — |
| 2017-11-01 | $28.94 | $28.94 | 837,500 | — | — |
| 2017-10-31 | $28.85 | $28.85 | 647,600 | — | — |
| 2017-10-30 | $29.12 | $29.12 | 1,344,900 | — | — |
| 2017-10-27 | $30.42 | $30.42 | 1,434,000 | — | — |
| 2017-10-26 | $29.10 | $29.10 | 2,409,000 | — | — |
| 2017-10-25 | $26.62 | $26.62 | 527,600 | — | — |
| 2017-10-24 | $26.60 | $26.60 | 608,200 | — | — |
| 2017-10-23 | $26.42 | $26.42 | 467,500 | — | — |
| 2017-10-20 | $26.58 | $26.58 | 796,300 | — | — |
| 2017-10-19 | $26.36 | $26.36 | 495,500 | — | — |
| 2017-10-18 | $26.75 | $26.75 | 566,400 | — | — |
| 2017-10-17 | $26.99 | $26.99 | 545,300 | — | — |
| 2017-10-16 | $26.92 | $26.92 | 399,200 | — | — |
| 2017-10-13 | $26.96 | $26.96 | 379,600 | — | — |
| 2017-10-12 | $26.89 | $26.89 | 269,600 | — | — |
| 2017-10-11 | $26.86 | $26.86 | 273,900 | — | — |
| 2017-10-10 | $26.90 | $26.90 | 257,500 | — | — |
| 2017-10-09 | $26.78 | $26.78 | 372,900 | — | — |
| 2017-10-06 | $26.60 | $26.60 | 414,100 | — | — |
| 2017-10-05 | $26.79 | $26.79 | 417,900 | — | — |
| 2017-10-04 | $26.89 | $26.89 | 665,700 | — | — |
| 2017-10-03 | $27.63 | $27.63 | 400,200 | — | — |
| 2017-10-02 | $27.55 | $27.55 | 473,700 | — | — |
| 2017-09-29 | $27.52 | $27.52 | 298,400 | — | — |
| 2017-09-28 | $27.33 | $27.33 | 694,400 | — | — |
| 2017-09-27 | $27.07 | $27.07 | 557,800 | — | — |
| 2017-09-26 | $26.31 | $26.31 | 660,800 | — | — |
| 2017-09-25 | $26.40 | $26.40 | 485,600 | — | — |
| 2017-09-22 | $26.28 | $26.28 | 269,600 | — | — |
| 2017-09-21 | $25.85 | $25.85 | 432,800 | — | — |
| 2017-09-20 | $25.98 | $25.98 | 561,000 | — | — |
| 2017-09-19 | $25.82 | $25.82 | 421,300 | — | — |
| 2017-09-18 | $25.78 | $25.78 | 703,900 | — | — |
| 2017-09-15 | $25.09 | $25.09 | 517,200 | — | — |
| 2017-09-14 | $24.97 | $24.97 | 480,400 | — | — |
| 2017-09-13 | $24.67 | $24.67 | 331,100 | — | — |
| 2017-09-12 | $24.53 | $24.53 | 655,500 | — | — |
| 2017-09-11 | $23.89 | $23.89 | 386,700 | — | — |
| 2017-09-08 | $23.76 | $23.76 | 404,100 | — | — |
| 2017-09-07 | $23.61 | $23.61 | 247,300 | — | — |
| 2017-09-06 | $23.35 | $23.35 | 400,600 | — | — |
| 2017-09-05 | $23.12 | $23.12 | 450,300 | — | — |
| 2017-09-01 | $23.70 | $23.70 | 465,500 | — | — |
| 2017-08-31 | $23.49 | $23.49 | 382,200 | — | — |
| 2017-08-30 | $23.30 | $23.30 | 368,500 | — | — |
| 2017-08-29 | $23.06 | $23.06 | 262,200 | — | — |
| 2017-08-28 | $22.95 | $22.95 | 355,200 | — | — |
| 2017-08-25 | $22.98 | $22.98 | 572,300 | — | — |
| 2017-08-24 | $22.70 | $22.70 | 230,300 | — | — |
| 2017-08-23 | $22.96 | $22.96 | 612,400 | — | — |
| 2017-08-22 | $22.78 | $22.78 | 245,100 | — | — |
| 2017-08-21 | $22.39 | $22.39 | 714,000 | — | — |
| 2017-08-18 | $21.97 | $21.97 | 506,400 | — | — |
| 2017-08-17 | $22.00 | $22.00 | 417,900 | — | — |
| 2017-08-16 | $22.75 | $22.75 | 536,300 | — | — |
| 2017-08-15 | $22.69 | $22.69 | 1,061,900 | — | — |
| 2017-08-14 | $22.59 | $22.59 | 970,300 | — | — |
| 2017-08-11 | $22.68 | $22.68 | 605,300 | — | — |
| 2017-08-10 | $22.66 | $22.66 | 1,247,900 | — | — |
| 2017-08-09 | $23.60 | $23.60 | 296,800 | — | — |
| 2017-08-08 | $24.13 | $24.13 | 626,700 | — | — |
| 2017-08-07 | $24.04 | $24.04 | 1,039,100 | — | — |
| 2017-08-04 | $24.07 | $24.07 | 809,600 | — | — |
| 2017-08-03 | $23.26 | $23.26 | 2,650,300 | — | — |
| 2017-08-02 | $23.02 | $23.02 | 1,444,100 | — | — |
| 2017-08-01 | $22.50 | $22.50 | 998,200 | — | — |
| 2017-07-31 | $22.96 | $22.96 | 536,900 | — | — |
| 2017-07-28 | $23.09 | $23.09 | 260,800 | — | — |
| 2017-07-27 | $23.23 | $23.23 | 314,200 | — | — |
| 2017-07-26 | $22.82 | $22.82 | 781,200 | — | — |
| 2017-07-25 | $23.45 | $23.45 | 1,832,300 | — | — |
| 2017-07-24 | $23.14 | $23.14 | 724,400 | — | — |
| 2017-07-21 | $23.01 | $23.01 | 1,163,200 | — | — |
| 2017-07-20 | $23.55 | $23.55 | 454,400 | — | — |
| 2017-07-19 | $23.42 | $23.42 | 742,400 | — | — |
| 2017-07-18 | $23.04 | $23.04 | 962,700 | — | — |
| 2017-07-17 | $22.97 | $22.97 | 1,357,100 | — | — |
| 2017-07-14 | $22.08 | $22.08 | 211,300 | — | — |
| 2017-07-13 | $22.06 | $22.06 | 1,577,700 | — | — |
| 2017-07-12 | $22.13 | $22.13 | 1,091,800 | — | — |
| 2017-07-11 | $21.73 | $21.73 | 656,100 | — | — |
| 2017-07-10 | $21.34 | $21.34 | 826,900 | — | — |
| 2017-07-07 | $20.67 | $20.67 | 953,900 | — | — |
| 2017-07-06 | $20.97 | $20.97 | 1,184,400 | — | — |
| 2017-07-05 | $21.82 | $21.82 | 765,800 | — | — |
| 2017-07-03 | $22.34 | $22.34 | 396,500 | — | — |
| 2017-06-30 | $21.61 | $21.61 | 250,800 | — | — |
| 2017-06-29 | $21.43 | $21.43 | 796,200 | — | — |
| 2017-06-28 | $21.27 | $21.27 | 737,600 | — | — |
| 2017-06-27 | $21.29 | $21.29 | 1,029,100 | — | — |
| 2017-06-26 | $20.50 | $20.50 | 790,800 | — | — |
| 2017-06-23 | $20.47 | $20.47 | 3,690,400 | — | — |
| 2017-06-22 | $21.06 | $21.06 | 1,321,900 | — | — |
| 2017-06-21 | $20.72 | $20.72 | 1,275,400 | — | — |
| 2017-06-20 | $22.62 | $22.62 | 1,043,700 | — | — |
| 2017-06-19 | $23.92 | $23.92 | 460,200 | — | — |
| 2017-06-16 | $23.92 | $23.92 | 2,465,600 | — | — |
| 2017-06-15 | $22.99 | $22.99 | 1,510,300 | — | — |
| 2017-06-14 | $23.25 | $23.25 | 1,988,500 | — | — |
| 2017-06-13 | $23.49 | $23.49 | 927,300 | — | — |
| 2017-06-12 | $23.03 | $23.03 | 826,200 | — | — |
| 2017-06-09 | $22.49 | $22.49 | 565,900 | — | — |
| 2017-06-08 | $21.65 | $21.65 | 432,600 | — | — |
| 2017-06-07 | $21.76 | $21.76 | 733,500 | — | — |
| 2017-06-06 | $22.29 | $22.29 | 1,089,500 | — | — |
| 2017-06-05 | $22.63 | $22.63 | 422,200 | — | — |
| 2017-06-02 | $22.65 | $22.65 | 546,600 | — | — |
| 2017-06-01 | $22.93 | $22.93 | 486,400 | — | — |
| 2017-05-31 | $22.93 | $22.93 | 484,400 | — | — |
| 2017-05-30 | $22.95 | $22.95 | 843,100 | — | — |
| 2017-05-26 | $23.03 | $23.03 | 721,100 | — | — |
| 2017-05-25 | $22.51 | $22.51 | 1,080,700 | — | — |
| 2017-05-24 | $23.35 | $23.35 | 408,800 | — | — |
| 2017-05-23 | $23.45 | $23.45 | 704,000 | — | — |
| 2017-05-22 | $22.89 | $22.89 | 383,100 | — | — |
| 2017-05-19 | $22.72 | $22.72 | 1,248,600 | — | — |
| 2017-05-18 | $22.50 | $22.50 | 4,075,200 | — | — |
| 2017-05-17 | $22.10 | $22.10 | 1,583,700 | — | — |
| 2017-05-16 | $22.10 | $22.10 | 1,289,300 | — | — |
| 2017-05-15 | $22.02 | $22.02 | 3,487,300 | — | — |
| 2017-05-12 | $21.10 | $21.10 | 10,933,700 | — | — |