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
- 2001-02-09 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 | $28.30 | $28.30 | 630,000 | — | — |
| 2017-12-28 | $28.10 | $28.10 | 363,200 | — | — |
| 2017-12-27 | $28.55 | $28.55 | 332,500 | — | — |
| 2017-12-26 | $28.85 | $28.85 | 456,500 | — | — |
| 2017-12-22 | $28.25 | $28.25 | 431,200 | — | — |
| 2017-12-21 | $28.55 | $28.55 | 792,700 | — | — |
| 2017-12-20 | $27.30 | $27.30 | 797,400 | — | — |
| 2017-12-19 | $26.40 | $26.40 | 845,100 | — | — |
| 2017-12-18 | $26.75 | $26.75 | 1,046,900 | — | — |
| 2017-12-15 | $25.50 | $25.50 | 1,124,700 | — | — |
| 2017-12-14 | $25.00 | $25.00 | 1,607,200 | — | — |
| 2017-12-13 | $24.65 | $24.65 | 2,126,200 | — | — |
| 2017-12-12 | $23.40 | $23.40 | 499,500 | — | — |
| 2017-12-11 | $23.30 | $23.30 | 401,400 | — | — |
| 2017-12-08 | $23.20 | $23.20 | 430,200 | — | — |
| 2017-12-07 | $22.85 | $22.85 | 534,200 | — | — |
| 2017-12-06 | $22.65 | $22.65 | 551,300 | — | — |
| 2017-12-05 | $23.75 | $23.75 | 354,800 | — | — |
| 2017-12-04 | $25.05 | $25.05 | 502,600 | — | — |
| 2017-12-01 | $24.90 | $24.90 | 791,700 | — | — |
| 2017-11-30 | $23.80 | $23.80 | 887,400 | — | — |
| 2017-11-29 | $23.20 | $23.20 | 366,000 | — | — |
| 2017-11-28 | $22.90 | $22.90 | 408,800 | — | — |
| 2017-11-27 | $22.70 | $22.70 | 600,800 | — | — |
| 2017-11-24 | $22.75 | $22.75 | 133,900 | — | — |
| 2017-11-22 | $22.65 | $22.65 | 180,300 | — | — |
| 2017-11-21 | $22.30 | $22.30 | 324,900 | — | — |
| 2017-11-20 | $22.00 | $22.00 | 255,200 | — | — |
| 2017-11-17 | $22.25 | $22.25 | 448,600 | — | — |
| 2017-11-16 | $21.85 | $21.85 | 550,100 | — | — |
| 2017-11-15 | $21.90 | $21.90 | 554,500 | — | — |
| 2017-11-14 | $22.60 | $22.60 | 985,200 | — | — |
| 2017-11-13 | $23.50 | $23.50 | 647,900 | — | — |
| 2017-11-10 | $23.75 | $23.75 | 486,600 | — | — |
| 2017-11-09 | $23.85 | $23.85 | 742,900 | — | — |
| 2017-11-08 | $23.50 | $23.50 | 597,200 | — | — |
| 2017-11-07 | $23.85 | $23.85 | 629,100 | — | — |
| 2017-11-06 | $24.45 | $24.45 | 817,800 | — | — |
| 2017-11-03 | $23.20 | $23.20 | 571,600 | — | — |
| 2017-11-02 | $23.05 | $23.05 | 882,300 | — | — |
| 2017-11-01 | $22.75 | $22.75 | 1,379,000 | — | — |
| 2017-10-31 | $23.05 | $23.05 | 1,232,200 | — | — |
| 2017-10-30 | $22.15 | $22.15 | 1,224,700 | — | — |
| 2017-10-27 | $21.55 | $21.55 | 2,214,400 | — | — |
| 2017-10-26 | $22.00 | $22.00 | 1,248,600 | — | — |
| 2017-10-25 | $22.60 | $22.60 | 537,200 | — | — |
| 2017-10-24 | $23.00 | $23.00 | 659,300 | — | — |
| 2017-10-23 | $22.90 | $22.90 | 647,600 | — | — |
| 2017-10-20 | $23.20 | $23.20 | 415,200 | — | — |
| 2017-10-19 | $23.15 | $23.15 | 929,100 | — | — |
| 2017-10-18 | $23.75 | $23.75 | 666,100 | — | — |
| 2017-10-17 | $23.95 | $23.95 | 501,000 | — | — |
| 2017-10-16 | $24.75 | $24.75 | 653,300 | — | — |
| 2017-10-13 | $24.95 | $24.95 | 485,000 | — | — |
| 2017-10-12 | $25.05 | $25.05 | 547,900 | — | — |
| 2017-10-11 | $25.70 | $25.70 | 671,200 | — | — |
| 2017-10-10 | $25.40 | $25.40 | 732,200 | — | — |
| 2017-10-09 | $25.35 | $25.35 | 455,800 | — | — |
| 2017-10-06 | $25.30 | $25.30 | 675,100 | — | — |
| 2017-10-05 | $25.55 | $25.55 | 668,000 | — | — |
| 2017-10-04 | $25.35 | $25.35 | 459,500 | — | — |
| 2017-10-03 | $25.10 | $25.10 | 636,400 | — | — |
| 2017-10-02 | $25.35 | $25.35 | 815,600 | — | — |
| 2017-09-29 | $25.35 | $25.35 | 7,594,600 | — | — |
| 2017-09-28 | $25.50 | $25.50 | 690,700 | — | — |
| 2017-09-27 | $25.85 | $25.85 | 1,079,000 | — | — |
| 2017-09-26 | $25.75 | $25.75 | 322,200 | — | — |
| 2017-09-25 | $25.50 | $25.50 | 564,600 | — | — |
| 2017-09-22 | $25.10 | $25.10 | 514,000 | — | — |
| 2017-09-21 | $25.25 | $25.25 | 674,100 | — | — |
| 2017-09-20 | $25.45 | $25.45 | 518,200 | — | — |
| 2017-09-19 | $25.20 | $25.20 | 431,400 | — | — |
| 2017-09-18 | $25.05 | $25.05 | 582,300 | — | — |
| 2017-09-15 | $24.35 | $24.35 | 1,139,600 | — | — |
| 2017-09-14 | $24.45 | $24.45 | 938,800 | — | — |
| 2017-09-13 | $24.60 | $24.60 | 1,054,700 | — | — |
| 2017-09-12 | $24.05 | $24.05 | 1,165,300 | — | — |
| 2017-09-11 | $23.40 | $23.40 | 813,500 | — | — |
| 2017-09-08 | $22.45 | $22.45 | 560,400 | — | — |
| 2017-09-07 | $22.70 | $22.70 | 652,100 | — | — |
| 2017-09-06 | $22.60 | $22.60 | 533,200 | — | — |
| 2017-09-05 | $22.35 | $22.35 | 585,000 | — | — |
| 2017-09-01 | $21.95 | $21.95 | 356,300 | — | — |
| 2017-08-31 | $21.75 | $21.75 | 630,500 | — | — |
| 2017-08-30 | $21.85 | $21.85 | 411,600 | — | — |
| 2017-08-29 | $21.70 | $21.70 | 567,200 | — | — |
| 2017-08-28 | $21.40 | $21.40 | 716,200 | — | — |
| 2017-08-25 | $21.75 | $21.75 | 533,900 | — | — |
| 2017-08-24 | $21.30 | $21.30 | 671,500 | — | — |
| 2017-08-23 | $21.50 | $21.50 | 756,800 | — | — |
| 2017-08-22 | $21.45 | $21.45 | 600,900 | — | — |
| 2017-08-21 | $21.15 | $21.15 | 613,400 | — | — |
| 2017-08-18 | $21.25 | $21.25 | 1,242,800 | — | — |
| 2017-08-17 | $21.00 | $21.00 | 1,354,700 | — | — |
| 2017-08-16 | $22.05 | $22.05 | 418,400 | — | — |
| 2017-08-15 | $22.40 | $22.40 | 621,400 | — | — |
| 2017-08-14 | $22.80 | $22.80 | 405,100 | — | — |
| 2017-08-11 | $22.80 | $22.80 | 691,800 | — | — |
| 2017-08-10 | $22.85 | $22.85 | 766,100 | — | — |
| 2017-08-09 | $23.25 | $23.25 | 691,700 | — | — |
| 2017-08-08 | $24.25 | $24.25 | 701,200 | — | — |
| 2017-08-07 | $24.55 | $24.55 | 891,200 | — | — |
| 2017-08-04 | $25.00 | $25.00 | 822,400 | — | — |
| 2017-08-03 | $24.90 | $24.90 | 949,200 | — | — |
| 2017-08-02 | $24.55 | $24.55 | 942,600 | — | — |
| 2017-08-01 | $24.15 | $24.15 | 1,353,900 | — | — |
| 2017-07-31 | $24.85 | $24.85 | 1,536,900 | — | — |
| 2017-07-28 | $26.55 | $26.55 | 875,200 | — | — |
| 2017-07-27 | $27.35 | $27.35 | 790,000 | — | — |
| 2017-07-26 | $27.20 | $27.20 | 472,500 | — | — |
| 2017-07-25 | $27.20 | $27.20 | 616,900 | — | — |
| 2017-07-24 | $26.30 | $26.30 | 584,800 | — | — |
| 2017-07-21 | $26.55 | $26.55 | 823,700 | — | — |
| 2017-07-20 | $27.80 | $27.80 | 611,000 | — | — |
| 2017-07-19 | $28.70 | $28.70 | 651,500 | — | — |
| 2017-07-18 | $27.40 | $27.40 | 472,500 | — | — |
| 2017-07-17 | $27.60 | $27.60 | 753,900 | — | — |
| 2017-07-14 | $27.50 | $27.50 | 739,700 | — | — |
| 2017-07-13 | $26.95 | $26.95 | 959,100 | — | — |
| 2017-07-12 | $26.90 | $26.90 | 553,000 | — | — |
| 2017-07-11 | $27.60 | $27.60 | 614,500 | — | — |
| 2017-07-10 | $26.80 | $26.80 | 944,200 | — | — |
| 2017-07-07 | $26.75 | $26.75 | 1,042,900 | — | — |
| 2017-07-06 | $26.90 | $26.90 | 640,700 | — | — |
| 2017-07-05 | $27.45 | $27.45 | 647,000 | — | — |
| 2017-07-03 | $28.40 | $28.40 | 345,400 | — | — |
| 2017-06-30 | $27.15 | $27.15 | 656,100 | — | — |
| 2017-06-29 | $26.75 | $26.75 | 990,700 | — | — |
| 2017-06-28 | $26.05 | $26.05 | 822,600 | — | — |
| 2017-06-27 | $25.75 | $25.75 | 726,200 | — | — |
| 2017-06-26 | $26.05 | $26.05 | 596,400 | — | — |
| 2017-06-23 | $25.65 | $25.65 | 552,800 | — | — |
| 2017-06-22 | $25.55 | $25.55 | 655,500 | — | — |
| 2017-06-21 | $26.00 | $26.00 | 859,700 | — | — |
| 2017-06-20 | $27.65 | $27.65 | 701,400 | — | — |
| 2017-06-19 | $28.65 | $28.65 | 394,600 | — | — |
| 2017-06-16 | $28.95 | $28.95 | 669,000 | — | — |
| 2017-06-15 | $28.05 | $28.05 | 479,600 | — | — |
| 2017-06-14 | $28.35 | $28.35 | 561,800 | — | — |
| 2017-06-13 | $30.00 | $30.00 | 594,600 | — | — |
| 2017-06-12 | $29.15 | $29.15 | 956,800 | — | — |
| 2017-06-09 | $28.95 | $28.95 | 1,352,600 | — | — |
| 2017-06-08 | $27.55 | $27.55 | 795,400 | — | — |
| 2017-06-07 | $26.65 | $26.65 | 1,019,300 | — | — |
| 2017-06-06 | $28.55 | $28.55 | 1,259,900 | — | — |
| 2017-06-05 | $29.05 | $29.05 | 551,400 | — | — |
| 2017-06-02 | $28.90 | $28.90 | 1,060,300 | — | — |
| 2017-06-01 | $29.75 | $29.75 | 676,300 | — | — |
| 2017-05-31 | $29.25 | $29.25 | 674,300 | — | — |
| 2017-05-30 | $28.95 | $28.95 | 534,800 | — | — |
| 2017-05-26 | $29.15 | $29.15 | 372,500 | — | — |
| 2017-05-25 | $28.70 | $28.70 | 353,600 | — | — |
| 2017-05-24 | $30.30 | $30.30 | 622,200 | — | — |
| 2017-05-23 | $30.50 | $30.50 | 477,400 | — | — |
| 2017-05-22 | $30.60 | $30.60 | 314,500 | — | — |
| 2017-05-19 | $30.65 | $30.65 | 651,800 | — | — |
| 2017-05-18 | $30.20 | $30.20 | 557,900 | — | — |
| 2017-05-17 | $29.35 | $29.35 | 674,100 | — | — |
| 2017-05-16 | $29.85 | $29.85 | 319,600 | — | — |
| 2017-05-15 | $29.75 | $29.75 | 466,500 | — | — |
| 2017-05-12 | $29.45 | $29.45 | 627,900 | — | — |
| 2017-05-11 | $29.65 | $29.65 | 507,100 | — | — |
| 2017-05-10 | $29.60 | $29.60 | 694,000 | — | — |
| 2017-05-09 | $28.95 | $28.95 | 480,400 | — | — |
| 2017-05-08 | $29.60 | $29.60 | 557,500 | — | — |
| 2017-05-05 | $29.10 | $29.10 | 656,500 | — | — |
| 2017-05-04 | $27.85 | $27.85 | 598,200 | — | — |
| 2017-05-03 | $28.60 | $28.60 | 659,500 | — | — |
| 2017-05-02 | $28.75 | $28.75 | 807,400 | — | — |
| 2017-05-01 | $28.85 | $28.85 | 843,900 | — | — |
| 2017-04-28 | $29.75 | $29.75 | 1,017,000 | — | — |
| 2017-04-27 | $29.70 | $29.70 | 1,192,000 | — | — |
| 2017-04-26 | $32.10 | $32.10 | 658,000 | — | — |
| 2017-04-25 | $32.40 | $32.40 | 635,300 | — | — |
| 2017-04-24 | $31.75 | $31.75 | 640,400 | — | — |
| 2017-04-21 | $31.10 | $31.10 | 618,700 | — | — |
| 2017-04-20 | $31.85 | $31.85 | 578,800 | — | — |
| 2017-04-19 | $31.70 | $31.70 | 555,000 | — | — |
| 2017-04-18 | $32.30 | $32.30 | 437,600 | — | — |
| 2017-04-17 | $32.85 | $32.85 | 572,000 | — | — |
| 2017-04-13 | $32.35 | $32.35 | 476,000 | — | — |
| 2017-04-12 | $33.20 | $33.20 | 625,900 | — | — |
| 2017-04-11 | $33.50 | $33.50 | 554,800 | — | — |
| 2017-04-10 | $33.45 | $33.45 | 436,200 | — | — |
| 2017-04-07 | $32.20 | $32.20 | 482,400 | — | — |
| 2017-04-06 | $32.75 | $32.75 | 514,900 | — | — |
| 2017-04-05 | $31.70 | $31.70 | 714,400 | — | — |
| 2017-04-04 | $32.40 | $32.40 | 561,000 | — | — |
| 2017-04-03 | $32.15 | $32.15 | 846,200 | — | — |
| 2017-03-31 | $33.15 | $33.15 | 498,600 | — | — |
| 2017-03-30 | $32.35 | $32.35 | 662,800 | — | — |
| 2017-03-29 | $32.35 | $32.35 | 426,200 | — | — |
| 2017-03-28 | $31.45 | $31.45 | 623,000 | — | — |
| 2017-03-27 | $30.60 | $30.60 | 581,900 | — | — |
| 2017-03-24 | $31.60 | $31.60 | 552,100 | — | — |
| 2017-03-23 | $31.80 | $31.80 | 324,000 | — | — |
| 2017-03-22 | $31.65 | $31.65 | 353,400 | — | — |
| 2017-03-21 | $32.05 | $32.05 | 511,900 | — | — |
| 2017-03-20 | $32.35 | $32.35 | 735,100 | — | — |
| 2017-03-17 | $32.70 | $32.70 | 750,500 | — | — |
| 2017-03-16 | $32.35 | $32.35 | 378,000 | — | — |
| 2017-03-15 | $32.55 | $32.55 | 585,300 | — | — |
| 2017-03-14 | $31.50 | $31.50 | 841,500 | — | — |
| 2017-03-13 | $31.95 | $31.95 | 342,900 | — | — |
| 2017-03-10 | $32.05 | $32.05 | 703,100 | — | — |
| 2017-03-09 | $32.50 | $32.50 | 936,700 | — | — |
| 2017-03-08 | $33.00 | $33.00 | 943,800 | — | — |
| 2017-03-07 | $34.10 | $34.10 | 297,000 | — | — |
| 2017-03-06 | $35.20 | $35.20 | 451,900 | — | — |
| 2017-03-03 | $35.50 | $35.50 | 313,700 | — | — |
| 2017-03-02 | $35.90 | $35.90 | 306,500 | — | — |
| 2017-03-01 | $37.50 | $37.50 | 555,900 | — | — |
| 2017-02-28 | $36.80 | $36.80 | 891,000 | — | — |
| 2017-02-27 | $36.75 | $36.75 | 456,900 | — | — |
| 2017-02-24 | $36.05 | $36.05 | 760,100 | — | — |
| 2017-02-23 | $35.30 | $35.30 | 816,200 | — | — |
| 2017-02-22 | $35.55 | $35.55 | 442,100 | — | — |
| 2017-02-21 | $36.50 | $36.50 | 657,800 | — | — |
| 2017-02-17 | $36.20 | $36.20 | 742,500 | — | — |
| 2017-02-16 | $37.15 | $37.15 | 1,329,200 | — | — |
| 2017-02-15 | $40.70 | $40.70 | 535,600 | — | — |
| 2017-02-14 | $40.80 | $40.80 | 400,000 | — | — |
| 2017-02-13 | $40.20 | $40.20 | 341,000 | — | — |
| 2017-02-10 | $39.75 | $39.75 | 329,800 | — | — |
| 2017-02-09 | $38.95 | $38.95 | 330,100 | — | — |
| 2017-02-08 | $38.30 | $38.30 | 619,200 | — | — |
| 2017-02-07 | $38.55 | $38.55 | 502,900 | — | — |
| 2017-02-06 | $39.20 | $39.20 | 318,300 | — | — |
| 2017-02-03 | $39.85 | $39.85 | 402,100 | — | — |
| 2017-02-02 | $38.40 | $38.40 | 403,300 | — | — |
| 2017-02-01 | $39.00 | $39.00 | 497,600 | — | — |
| 2017-01-31 | $39.50 | $39.50 | 513,900 | — | — |
| 2017-01-30 | $38.85 | $38.85 | 393,400 | — | — |
| 2017-01-27 | $39.85 | $39.85 | 290,800 | — | — |
| 2017-01-26 | $40.30 | $40.30 | 406,100 | — | — |
| 2017-01-25 | $40.80 | $40.80 | 388,500 | — | — |
| 2017-01-24 | $39.85 | $39.85 | 474,300 | — | — |
| 2017-01-23 | $38.55 | $38.55 | 569,500 | — | — |
| 2017-01-20 | $40.00 | $40.00 | 388,600 | — | — |
| 2017-01-19 | $39.25 | $39.25 | 379,300 | — | — |
| 2017-01-18 | $38.90 | $38.90 | 629,800 | — | — |
| 2017-01-17 | $38.85 | $38.85 | 372,200 | — | — |
| 2017-01-13 | $38.85 | $38.85 | 424,800 | — | — |
| 2017-01-12 | $39.10 | $39.10 | 562,700 | — | — |
| 2017-01-11 | $39.75 | $39.75 | 643,800 | — | — |
| 2017-01-10 | $39.70 | $39.70 | 773,600 | — | — |
| 2017-01-09 | $40.45 | $40.45 | 957,300 | — | — |
| 2017-01-06 | $41.20 | $41.20 | 500,500 | — | — |
| 2017-01-05 | $40.50 | $40.50 | 479,800 | — | — |
| 2017-01-04 | $40.45 | $40.45 | 652,000 | — | — |
| 2017-01-03 | $39.65 | $39.65 | 748,700 | — | — |