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
- 2010-08-12 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 | $29.85 | $29.85 | 207,000 | — | — |
| 2017-12-28 | $30.00 | $30.00 | 129,700 | — | — |
| 2017-12-27 | $29.75 | $29.75 | 215,300 | — | — |
| 2017-12-26 | $29.80 | $29.80 | 135,600 | — | — |
| 2017-12-22 | $29.95 | $29.95 | 91,400 | — | — |
| 2017-12-21 | $29.95 | $29.95 | 271,200 | — | — |
| 2017-12-20 | $29.00 | $29.00 | 258,900 | — | — |
| 2017-12-19 | $29.55 | $29.55 | 122,100 | — | — |
| 2017-12-18 | $29.85 | $29.85 | 376,000 | — | — |
| 2017-12-15 | $30.35 | $30.35 | 361,800 | — | — |
| 2017-12-14 | $30.60 | $30.60 | 245,100 | — | — |
| 2017-12-13 | $29.90 | $29.90 | 350,300 | — | — |
| 2017-12-12 | $29.65 | $29.65 | 184,900 | — | — |
| 2017-12-11 | $29.38 | $29.38 | 207,800 | — | — |
| 2017-12-08 | $28.85 | $28.85 | 288,700 | — | — |
| 2017-12-07 | $28.85 | $28.85 | 132,600 | — | — |
| 2017-12-06 | $28.85 | $28.85 | 172,200 | — | — |
| 2017-12-05 | $29.05 | $29.05 | 355,600 | — | — |
| 2017-12-04 | $28.35 | $28.35 | 508,800 | — | — |
| 2017-12-01 | $28.65 | $28.65 | 291,900 | — | — |
| 2017-11-30 | $30.40 | $30.40 | 691,800 | — | — |
| 2017-11-29 | $29.40 | $29.40 | 345,900 | — | — |
| 2017-11-28 | $28.80 | $28.80 | 242,800 | — | — |
| 2017-11-27 | $28.90 | $28.90 | 331,300 | — | — |
| 2017-11-24 | $28.15 | $28.15 | 213,600 | — | — |
| 2017-11-22 | $28.65 | $28.65 | 354,400 | — | — |
| 2017-11-21 | $27.75 | $27.75 | 210,500 | — | — |
| 2017-11-20 | $27.60 | $27.60 | 351,400 | — | — |
| 2017-11-17 | $27.35 | $27.35 | 325,500 | — | — |
| 2017-11-16 | $27.68 | $27.68 | 865,500 | — | — |
| 2017-11-15 | $25.10 | $25.10 | 258,200 | — | — |
| 2017-11-14 | $25.85 | $25.85 | 336,200 | — | — |
| 2017-11-13 | $25.90 | $25.90 | 345,800 | — | — |
| 2017-11-10 | $26.90 | $26.90 | 229,300 | — | — |
| 2017-11-09 | $27.10 | $27.10 | 293,200 | — | — |
| 2017-11-08 | $27.25 | $27.25 | 365,800 | — | — |
| 2017-11-07 | $27.25 | $27.25 | 440,800 | — | — |
| 2017-11-06 | $27.35 | $27.35 | 462,700 | — | — |
| 2017-11-03 | $27.20 | $27.20 | 843,400 | — | — |
| 2017-11-02 | $27.33 | $27.33 | 683,400 | — | — |
| 2017-11-01 | $24.78 | $24.78 | 2,101,300 | — | — |
| 2017-10-31 | $27.30 | $27.30 | 1,349,000 | — | — |
| 2017-10-30 | $25.60 | $25.60 | 2,059,200 | — | — |
| 2017-10-27 | $23.45 | $23.45 | 806,900 | — | — |
| 2017-10-26 | $22.88 | $22.88 | 529,200 | — | — |
| 2017-10-25 | $23.40 | $23.40 | 343,700 | — | — |
| 2017-10-24 | $24.80 | $24.80 | 478,500 | — | — |
| 2017-10-23 | $25.00 | $25.00 | 306,500 | — | — |
| 2017-10-20 | $24.80 | $24.80 | 551,600 | — | — |
| 2017-10-19 | $25.00 | $25.00 | 519,000 | — | — |
| 2017-10-18 | $25.55 | $25.55 | 271,900 | — | — |
| 2017-10-17 | $25.85 | $25.85 | 427,900 | — | — |
| 2017-10-16 | $26.10 | $26.10 | 1,115,900 | — | — |
| 2017-10-13 | $25.70 | $25.70 | 1,115,700 | — | — |
| 2017-10-12 | $26.50 | $26.50 | 272,500 | — | — |
| 2017-10-11 | $26.90 | $26.90 | 335,200 | — | — |
| 2017-10-10 | $26.80 | $26.80 | 759,200 | — | — |
| 2017-10-09 | $27.75 | $27.75 | 442,200 | — | — |
| 2017-10-06 | $28.85 | $28.85 | 418,100 | — | — |
| 2017-10-05 | $28.85 | $28.85 | 494,800 | — | — |
| 2017-10-04 | $27.95 | $27.95 | 651,300 | — | — |
| 2017-10-03 | $28.15 | $28.15 | 879,700 | — | — |
| 2017-10-02 | $28.35 | $28.35 | 555,600 | — | — |
| 2017-09-29 | $28.75 | $28.75 | 377,300 | — | — |
| 2017-09-28 | $28.95 | $28.95 | 350,300 | — | — |
| 2017-09-27 | $29.50 | $29.50 | 230,800 | — | — |
| 2017-09-26 | $28.70 | $28.70 | 544,400 | — | — |
| 2017-09-25 | $28.80 | $28.80 | 752,200 | — | — |
| 2017-09-22 | $28.45 | $28.45 | 767,800 | — | — |
| 2017-09-21 | $29.60 | $29.60 | 1,678,500 | — | — |
| 2017-09-20 | $30.00 | $30.00 | 2,106,400 | — | — |
| 2017-09-19 | $33.35 | $33.35 | 311,100 | — | — |
| 2017-09-18 | $33.75 | $33.75 | 288,900 | — | — |
| 2017-09-15 | $33.95 | $33.95 | 351,700 | — | — |
| 2017-09-14 | $34.00 | $34.00 | 296,900 | — | — |
| 2017-09-13 | $34.30 | $34.30 | 249,500 | — | — |
| 2017-09-12 | $33.75 | $33.75 | 250,600 | — | — |
| 2017-09-11 | $33.35 | $33.35 | 162,500 | — | — |
| 2017-09-08 | $32.75 | $32.75 | 373,900 | — | — |
| 2017-09-07 | $32.90 | $32.90 | 447,700 | — | — |
| 2017-09-06 | $33.55 | $33.55 | 655,800 | — | — |
| 2017-09-05 | $35.05 | $35.05 | 430,300 | — | — |
| 2017-09-01 | $35.25 | $35.25 | 753,300 | — | — |
| 2017-08-31 | $34.10 | $34.10 | 497,400 | — | — |
| 2017-08-30 | $33.00 | $33.00 | 373,500 | — | — |
| 2017-08-29 | $32.55 | $32.55 | 611,400 | — | — |
| 2017-08-28 | $31.65 | $31.65 | 391,100 | — | — |
| 2017-08-25 | $30.40 | $30.40 | 302,800 | — | — |
| 2017-08-24 | $30.80 | $30.80 | 845,200 | — | — |
| 2017-08-23 | $29.88 | $29.88 | 557,500 | — | — |
| 2017-08-22 | $30.15 | $30.15 | 1,394,700 | — | — |
| 2017-08-21 | $30.35 | $30.35 | 254,100 | — | — |
| 2017-08-18 | $30.15 | $30.15 | 217,000 | — | — |
| 2017-08-17 | $30.30 | $30.30 | 433,500 | — | — |
| 2017-08-16 | $30.25 | $30.25 | 302,100 | — | — |
| 2017-08-15 | $30.20 | $30.20 | 429,300 | — | — |
| 2017-08-14 | $30.25 | $30.25 | 895,800 | — | — |
| 2017-08-11 | $29.90 | $29.90 | 715,900 | — | — |
| 2017-08-10 | $28.05 | $28.05 | 1,542,900 | — | — |
| 2017-08-09 | $32.05 | $32.05 | 718,000 | — | — |
| 2017-08-08 | $33.50 | $33.50 | 394,100 | — | — |
| 2017-08-07 | $33.95 | $33.95 | 270,800 | — | — |
| 2017-08-04 | $33.15 | $33.15 | 311,300 | — | — |
| 2017-08-03 | $33.20 | $33.20 | 250,600 | — | — |
| 2017-08-02 | $32.85 | $32.85 | 396,200 | — | — |
| 2017-08-01 | $32.35 | $32.35 | 248,300 | — | — |
| 2017-07-31 | $32.55 | $32.55 | 559,300 | — | — |
| 2017-07-28 | $32.80 | $32.80 | 423,400 | — | — |
| 2017-07-27 | $33.00 | $33.00 | 901,700 | — | — |
| 2017-07-26 | $35.30 | $35.30 | 764,300 | — | — |
| 2017-07-25 | $34.15 | $34.15 | 432,400 | — | — |
| 2017-07-24 | $32.85 | $32.85 | 267,500 | — | — |
| 2017-07-21 | $32.95 | $32.95 | 438,700 | — | — |
| 2017-07-20 | $33.75 | $33.75 | 568,600 | — | — |
| 2017-07-19 | $32.80 | $32.80 | 1,226,200 | — | — |
| 2017-07-18 | $31.45 | $31.45 | 256,600 | — | — |
| 2017-07-17 | $30.75 | $30.75 | 370,900 | — | — |
| 2017-07-14 | $31.55 | $31.55 | 324,600 | — | — |
| 2017-07-13 | $31.60 | $31.60 | 357,500 | — | — |
| 2017-07-12 | $33.45 | $33.45 | 177,800 | — | — |
| 2017-07-11 | $32.90 | $32.90 | 374,000 | — | — |
| 2017-07-10 | $32.05 | $32.05 | 272,200 | — | — |
| 2017-07-07 | $32.20 | $32.20 | 340,200 | — | — |
| 2017-07-06 | $32.15 | $32.15 | 141,400 | — | — |
| 2017-07-05 | $32.65 | $32.65 | 325,700 | — | — |
| 2017-07-03 | $32.15 | $32.15 | 441,500 | — | — |
| 2017-06-30 | $33.55 | $33.55 | 234,400 | — | — |
| 2017-06-29 | $32.95 | $32.95 | 422,100 | — | — |
| 2017-06-28 | $33.05 | $33.05 | 399,600 | — | — |
| 2017-06-27 | $32.30 | $32.30 | 853,400 | — | — |
| 2017-06-26 | $33.65 | $33.65 | 470,800 | — | — |
| 2017-06-23 | $33.15 | $33.15 | 379,300 | — | — |
| 2017-06-22 | $31.85 | $31.85 | 232,900 | — | — |
| 2017-06-21 | $32.00 | $32.00 | 298,200 | — | — |
| 2017-06-20 | $30.20 | $30.20 | 555,700 | — | — |
| 2017-06-19 | $31.95 | $31.95 | 476,900 | — | — |
| 2017-06-16 | $30.40 | $30.40 | 527,500 | — | — |
| 2017-06-15 | $30.05 | $30.05 | 279,300 | — | — |
| 2017-06-14 | $30.35 | $30.35 | 553,200 | — | — |
| 2017-06-13 | $30.15 | $30.15 | 436,400 | — | — |
| 2017-06-12 | $29.60 | $29.60 | 457,800 | — | — |
| 2017-06-09 | $29.80 | $29.80 | 724,000 | — | — |
| 2017-06-08 | $30.25 | $30.25 | 572,100 | — | — |
| 2017-06-07 | $29.90 | $29.90 | 1,559,100 | — | — |
| 2017-06-06 | $31.20 | $31.20 | 454,400 | — | — |
| 2017-06-05 | $31.00 | $31.00 | 385,400 | — | — |
| 2017-06-02 | $31.45 | $31.45 | 786,500 | — | — |
| 2017-06-01 | $32.05 | $32.05 | 698,000 | — | — |
| 2017-05-31 | $32.00 | $32.00 | 678,900 | — | — |
| 2017-05-30 | $31.55 | $31.55 | 1,029,200 | — | — |
| 2017-05-26 | $31.40 | $31.40 | 915,000 | — | — |
| 2017-05-25 | $31.65 | $31.65 | 659,300 | — | — |
| 2017-05-24 | $32.05 | $32.05 | 1,388,000 | — | — |
| 2017-05-23 | $33.95 | $33.95 | 663,800 | — | — |
| 2017-05-22 | $35.30 | $35.30 | 705,800 | — | — |
| 2017-05-19 | $34.65 | $34.65 | 1,565,800 | — | — |
| 2017-05-18 | $37.55 | $37.55 | 273,000 | — | — |
| 2017-05-17 | $36.90 | $36.90 | 281,800 | — | — |
| 2017-05-16 | $38.60 | $38.60 | 470,300 | — | — |
| 2017-05-15 | $38.50 | $38.50 | 318,600 | — | — |
| 2017-05-12 | $38.00 | $38.00 | 423,800 | — | — |
| 2017-05-11 | $37.25 | $37.25 | 332,400 | — | — |
| 2017-05-10 | $38.50 | $38.50 | 506,000 | — | — |
| 2017-05-09 | $37.45 | $37.45 | 905,700 | — | — |
| 2017-05-08 | $36.95 | $36.95 | 481,900 | — | — |
| 2017-05-05 | $37.05 | $37.05 | 470,800 | — | — |
| 2017-05-04 | $37.25 | $37.25 | 647,400 | — | — |
| 2017-05-03 | $37.00 | $37.00 | 1,228,200 | — | — |
| 2017-05-02 | $40.20 | $40.20 | 245,700 | — | — |
| 2017-05-01 | $40.20 | $40.20 | 297,900 | — | — |
| 2017-04-28 | $38.40 | $38.40 | 102,800 | — | — |
| 2017-04-27 | $38.85 | $38.85 | 217,800 | — | — |
| 2017-04-26 | $38.55 | $38.55 | 107,100 | — | — |
| 2017-04-25 | $38.40 | $38.40 | 363,000 | — | — |
| 2017-04-24 | $38.50 | $38.50 | 384,000 | — | — |
| 2017-04-21 | $37.75 | $37.75 | 299,500 | — | — |
| 2017-04-20 | $37.90 | $37.90 | 259,900 | — | — |
| 2017-04-19 | $38.20 | $38.20 | 187,100 | — | — |
| 2017-04-18 | $38.45 | $38.45 | 122,600 | — | — |
| 2017-04-17 | $37.90 | $37.90 | 173,900 | — | — |
| 2017-04-13 | $38.05 | $38.05 | 327,800 | — | — |
| 2017-04-12 | $37.20 | $37.20 | 696,300 | — | — |
| 2017-04-11 | $36.00 | $36.00 | 388,400 | — | — |
| 2017-04-10 | $36.45 | $36.45 | 325,500 | — | — |
| 2017-04-07 | $35.95 | $35.95 | 313,100 | — | — |
| 2017-04-06 | $34.50 | $34.50 | 151,800 | — | — |
| 2017-04-05 | $34.35 | $34.35 | 362,600 | — | — |
| 2017-04-04 | $34.10 | $34.10 | 101,000 | — | — |
| 2017-04-03 | $33.95 | $33.95 | 179,200 | — | — |
| 2017-03-31 | $34.60 | $34.60 | 234,700 | — | — |
| 2017-03-30 | $33.95 | $33.95 | 298,200 | — | — |
| 2017-03-29 | $35.10 | $35.10 | 266,100 | — | — |
| 2017-03-28 | $35.60 | $35.60 | 339,600 | — | — |
| 2017-03-27 | $35.85 | $35.85 | 279,200 | — | — |
| 2017-03-24 | $36.60 | $36.60 | 352,100 | — | — |
| 2017-03-23 | $36.65 | $36.65 | 481,500 | — | — |
| 2017-03-22 | $34.40 | $34.40 | 402,500 | — | — |
| 2017-03-21 | $34.75 | $34.75 | 554,100 | — | — |
| 2017-03-20 | $35.65 | $35.65 | 311,000 | — | — |
| 2017-03-17 | $35.70 | $35.70 | 1,261,400 | — | — |
| 2017-03-16 | $34.95 | $34.95 | 562,100 | — | — |
| 2017-03-15 | $34.05 | $34.05 | 921,300 | — | — |
| 2017-03-14 | $33.00 | $33.00 | 1,214,500 | — | — |
| 2017-03-13 | $32.35 | $32.35 | 724,500 | — | — |
| 2017-03-10 | $31.65 | $31.65 | 300,900 | — | — |
| 2017-03-09 | $31.50 | $31.50 | 880,600 | — | — |
| 2017-03-08 | $30.75 | $30.75 | 276,300 | — | — |
| 2017-03-07 | $31.10 | $31.10 | 260,200 | — | — |
| 2017-03-06 | $31.25 | $31.25 | 301,000 | — | — |
| 2017-03-03 | $31.70 | $31.70 | 308,800 | — | — |
| 2017-03-02 | $32.05 | $32.05 | 204,400 | — | — |
| 2017-03-01 | $32.70 | $32.70 | 349,300 | — | — |
| 2017-02-28 | $32.60 | $32.60 | 365,700 | — | — |
| 2017-02-27 | $32.67 | $32.67 | 635,500 | — | — |
| 2017-02-24 | $31.80 | $31.80 | 384,900 | — | — |
| 2017-02-23 | $32.00 | $32.00 | 309,800 | — | — |
| 2017-02-22 | $32.80 | $32.80 | 316,800 | — | — |
| 2017-02-21 | $32.55 | $32.55 | 256,000 | — | — |
| 2017-02-17 | $33.80 | $33.80 | 257,300 | — | — |
| 2017-02-16 | $33.70 | $33.70 | 169,900 | — | — |
| 2017-02-15 | $33.95 | $33.95 | 206,600 | — | — |
| 2017-02-14 | $33.70 | $33.70 | 443,800 | — | — |
| 2017-02-13 | $33.85 | $33.85 | 396,300 | — | — |
| 2017-02-10 | $33.55 | $33.55 | 229,800 | — | — |
| 2017-02-09 | $34.45 | $34.45 | 435,400 | — | — |
| 2017-02-08 | $34.00 | $34.00 | 373,200 | — | — |
| 2017-02-07 | $33.80 | $33.80 | 647,600 | — | — |
| 2017-02-06 | $33.80 | $33.80 | 544,400 | — | — |
| 2017-02-03 | $34.50 | $34.50 | 624,600 | — | — |
| 2017-02-02 | $35.10 | $35.10 | 610,300 | — | — |
| 2017-02-01 | $36.55 | $36.55 | 588,300 | — | — |
| 2017-01-31 | $33.40 | $33.40 | 597,800 | — | — |
| 2017-01-30 | $32.70 | $32.70 | 313,800 | — | — |
| 2017-01-27 | $32.65 | $32.65 | 244,700 | — | — |
| 2017-01-26 | $33.05 | $33.05 | 1,314,500 | — | — |
| 2017-01-25 | $32.90 | $32.90 | 1,322,500 | — | — |
| 2017-01-24 | $31.50 | $31.50 | 504,500 | — | — |
| 2017-01-23 | $31.00 | $31.00 | 595,500 | — | — |
| 2017-01-20 | $30.03 | $30.03 | 520,400 | — | — |
| 2017-01-19 | $29.00 | $29.00 | 393,800 | — | — |
| 2017-01-18 | $28.70 | $28.70 | 397,900 | — | — |
| 2017-01-17 | $28.40 | $28.40 | 202,200 | — | — |
| 2017-01-13 | $27.50 | $27.50 | 355,500 | — | — |
| 2017-01-12 | $26.60 | $26.60 | 722,300 | — | — |
| 2017-01-11 | $27.00 | $27.00 | 366,600 | — | — |
| 2017-01-10 | $26.15 | $26.15 | 211,800 | — | — |
| 2017-01-09 | $25.80 | $25.80 | 133,800 | — | — |
| 2017-01-06 | $25.70 | $25.70 | 256,200 | — | — |
| 2017-01-05 | $25.45 | $25.45 | 275,200 | — | — |
| 2017-01-04 | $24.15 | $24.15 | 360,400 | — | — |
| 2017-01-03 | $22.80 | $22.80 | 314,300 | — | — |