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
- 2014-04-11 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 | $33.50 | $35.17 | 70,900 | — | — |
| 2017-12-28 | $33.75 | $35.43 | 124,400 | — | — |
| 2017-12-27 | $33.60 | $35.27 | 142,300 | — | — |
| 2017-12-26 | $34.10 | $35.80 | 96,700 | — | — |
| 2017-12-22 | $34.20 | $35.90 | 45,200 | — | — |
| 2017-12-21 | $35.10 | $36.85 | 56,100 | — | — |
| 2017-12-20 | $35.15 | $36.90 | 69,500 | — | — |
| 2017-12-19 | $35.05 | $36.79 | 120,500 | — | — |
| 2017-12-18 | $35.25 | $37.00 | 126,100 | — | — |
| 2017-12-15 | $33.35 | $35.01 | 568,700 | — | — |
| 2017-12-14 | $33.25 | $34.90 | 141,900 | — | — |
| 2017-12-13 | $33.65 | $35.32 | 128,200 | — | — |
| 2017-12-12 | $33.05 | $34.69 | 97,900 | — | — |
| 2017-12-11 | $32.85 | $34.48 | 84,100 | — | — |
| 2017-12-08 | $32.75 | $34.38 | 76,600 | — | — |
| 2017-12-07 | $32.65 | $34.27 | 181,500 | — | — |
| 2017-12-06 | $32.85 | $34.48 | 76,600 | — | — |
| 2017-12-05 | $33.35 | $35.01 | 105,000 | — | — |
| 2017-12-04 | $32.75 | $34.27 | 130,700 | — | — |
| 2017-12-01 | $33.75 | $35.32 | 96,700 | — | — |
| 2017-11-30 | $34.70 | $36.32 | 162,300 | — | — |
| 2017-11-29 | $34.75 | $36.37 | 93,700 | — | — |
| 2017-11-28 | $35.00 | $36.63 | 186,100 | — | — |
| 2017-11-27 | $35.15 | $36.79 | 121,200 | — | — |
| 2017-11-24 | $34.65 | $36.26 | 42,900 | — | — |
| 2017-11-22 | $35.15 | $36.79 | 46,500 | — | — |
| 2017-11-21 | $35.75 | $37.41 | 87,000 | — | — |
| 2017-11-20 | $34.90 | $36.52 | 111,500 | — | — |
| 2017-11-17 | $34.80 | $36.42 | 83,400 | — | — |
| 2017-11-16 | $34.85 | $36.47 | 66,900 | — | — |
| 2017-11-15 | $34.25 | $35.84 | 60,300 | — | — |
| 2017-11-14 | $34.30 | $35.90 | 63,300 | — | — |
| 2017-11-13 | $34.45 | $36.05 | 63,300 | — | — |
| 2017-11-10 | $34.60 | $36.21 | 74,400 | — | — |
| 2017-11-09 | $34.15 | $35.74 | 136,500 | — | — |
| 2017-11-08 | $35.70 | $37.36 | 124,100 | — | — |
| 2017-11-07 | $35.85 | $37.52 | 150,900 | — | — |
| 2017-11-06 | $37.90 | $39.66 | 53,300 | — | — |
| 2017-11-03 | $37.70 | $39.45 | 58,600 | — | — |
| 2017-11-02 | $37.15 | $38.88 | 90,300 | — | — |
| 2017-11-01 | $37.05 | $38.77 | 72,300 | — | — |
| 2017-10-31 | $37.65 | $39.40 | 100,100 | — | — |
| 2017-10-30 | $36.25 | $37.94 | 60,000 | — | — |
| 2017-10-27 | $37.55 | $39.30 | 98,200 | — | — |
| 2017-10-26 | $37.20 | $38.93 | 48,300 | — | — |
| 2017-10-25 | $37.05 | $38.77 | 46,800 | — | — |
| 2017-10-24 | $37.30 | $39.04 | 71,900 | — | — |
| 2017-10-23 | $37.30 | $39.04 | 50,400 | — | — |
| 2017-10-20 | $37.10 | $38.83 | 78,700 | — | — |
| 2017-10-19 | $37.30 | $39.04 | 59,300 | — | — |
| 2017-10-18 | $37.30 | $39.04 | 65,700 | — | — |
| 2017-10-17 | $37.45 | $39.19 | 51,200 | — | — |
| 2017-10-16 | $37.80 | $39.56 | 65,300 | — | — |
| 2017-10-13 | $36.75 | $38.46 | 91,000 | — | — |
| 2017-10-12 | $37.10 | $38.83 | 81,400 | — | — |
| 2017-10-11 | $37.00 | $38.72 | 184,800 | — | — |
| 2017-10-10 | $37.15 | $38.88 | 49,300 | — | — |
| 2017-10-09 | $37.30 | $39.04 | 38,900 | — | — |
| 2017-10-06 | $37.45 | $39.19 | 172,000 | — | — |
| 2017-10-05 | $37.80 | $39.56 | 73,400 | — | — |
| 2017-10-04 | $37.60 | $39.35 | 144,200 | — | — |
| 2017-10-03 | $37.30 | $39.04 | 113,900 | — | — |
| 2017-10-02 | $37.45 | $39.19 | 126,700 | — | — |
| 2017-09-29 | $37.05 | $38.77 | 121,400 | — | — |
| 2017-09-28 | $36.75 | $38.46 | 105,500 | — | — |
| 2017-09-27 | $36.90 | $38.62 | 126,000 | — | — |
| 2017-09-26 | $35.70 | $37.36 | 80,500 | — | — |
| 2017-09-25 | $35.40 | $37.05 | 81,800 | — | — |
| 2017-09-22 | $35.40 | $37.05 | 65,300 | — | — |
| 2017-09-21 | $35.35 | $37.00 | 120,500 | — | — |
| 2017-09-20 | $35.00 | $36.63 | 107,600 | — | — |
| 2017-09-19 | $35.85 | $37.52 | 84,800 | — | — |
| 2017-09-18 | $36.50 | $38.20 | 152,500 | — | — |
| 2017-09-15 | $35.75 | $37.41 | 267,600 | — | — |
| 2017-09-14 | $36.10 | $37.78 | 203,100 | — | — |
| 2017-09-13 | $36.35 | $38.04 | 199,500 | — | — |
| 2017-09-12 | $36.55 | $38.25 | 167,100 | — | — |
| 2017-09-11 | $36.25 | $37.94 | 148,300 | — | — |
| 2017-09-08 | $36.30 | $37.99 | 104,600 | — | — |
| 2017-09-07 | $35.95 | $37.62 | 185,300 | — | — |
| 2017-09-06 | $35.05 | $36.68 | 131,600 | — | — |
| 2017-09-05 | $35.20 | $36.84 | 115,600 | — | — |
| 2017-09-01 | $36.50 | $38.20 | 246,300 | — | — |
| 2017-08-31 | $35.50 | $37.05 | 412,100 | — | — |
| 2017-08-30 | $37.75 | $39.40 | 151,400 | — | — |
| 2017-08-29 | $37.40 | $39.03 | 145,300 | — | — |
| 2017-08-28 | $37.25 | $38.87 | 93,100 | — | — |
| 2017-08-25 | $37.75 | $39.40 | 90,900 | — | — |
| 2017-08-24 | $38.05 | $39.71 | 108,600 | — | — |
| 2017-08-23 | $38.00 | $39.66 | 139,400 | — | — |
| 2017-08-22 | $39.25 | $40.96 | 99,400 | — | — |
| 2017-08-21 | $39.60 | $41.33 | 87,900 | — | — |
| 2017-08-18 | $39.85 | $41.59 | 157,600 | — | — |
| 2017-08-17 | $40.00 | $41.74 | 107,400 | — | — |
| 2017-08-16 | $40.00 | $41.74 | 55,200 | — | — |
| 2017-08-15 | $39.80 | $41.54 | 76,300 | — | — |
| 2017-08-14 | $39.75 | $41.48 | 110,500 | — | — |
| 2017-08-11 | $39.65 | $41.38 | 163,600 | — | — |
| 2017-08-10 | $39.30 | $41.01 | 75,200 | — | — |
| 2017-08-09 | $39.30 | $41.01 | 117,300 | — | — |
| 2017-08-08 | $39.45 | $41.17 | 108,700 | — | — |
| 2017-08-07 | $39.20 | $40.91 | 183,800 | — | — |
| 2017-08-04 | $38.95 | $40.65 | 203,800 | — | — |
| 2017-08-03 | $39.35 | $41.07 | 206,500 | — | — |
| 2017-08-02 | $39.15 | $40.86 | 114,400 | — | — |
| 2017-08-01 | $38.85 | $40.54 | 140,800 | — | — |
| 2017-07-31 | $38.20 | $39.87 | 265,600 | — | — |
| 2017-07-28 | $38.40 | $40.07 | 101,500 | — | — |
| 2017-07-27 | $38.45 | $40.13 | 92,900 | — | — |
| 2017-07-26 | $38.60 | $40.28 | 164,400 | — | — |
| 2017-07-25 | $38.50 | $40.18 | 109,700 | — | — |
| 2017-07-24 | $38.10 | $39.76 | 147,500 | — | — |
| 2017-07-21 | $38.30 | $39.97 | 185,400 | — | — |
| 2017-07-20 | $37.75 | $39.40 | 170,200 | — | — |
| 2017-07-19 | $37.85 | $39.50 | 116,100 | — | — |
| 2017-07-18 | $38.15 | $39.81 | 119,300 | — | — |
| 2017-07-17 | $38.05 | $39.71 | 164,500 | — | — |
| 2017-07-14 | $37.60 | $39.24 | 92,800 | — | — |
| 2017-07-13 | $37.55 | $39.19 | 99,100 | — | — |
| 2017-07-12 | $37.90 | $39.55 | 174,800 | — | — |
| 2017-07-11 | $37.45 | $39.08 | 269,200 | — | — |
| 2017-07-10 | $36.10 | $37.67 | 242,100 | — | — |
| 2017-07-07 | $35.95 | $37.52 | 241,300 | — | — |
| 2017-07-06 | $36.00 | $37.57 | 323,500 | — | — |
| 2017-07-05 | $36.80 | $38.40 | 180,600 | — | — |
| 2017-07-03 | $37.00 | $38.61 | 62,900 | — | — |
| 2017-06-30 | $37.05 | $38.67 | 95,000 | — | — |
| 2017-06-29 | $37.50 | $39.13 | 139,100 | — | — |
| 2017-06-28 | $38.10 | $39.76 | 153,700 | — | — |
| 2017-06-27 | $37.25 | $38.87 | 82,600 | — | — |
| 2017-06-26 | $37.45 | $39.08 | 158,800 | — | — |
| 2017-06-23 | $37.65 | $39.29 | 247,600 | — | — |
| 2017-06-22 | $37.20 | $38.82 | 128,000 | — | — |
| 2017-06-21 | $37.45 | $39.08 | 218,700 | — | — |
| 2017-06-20 | $36.70 | $38.30 | 171,400 | — | — |
| 2017-06-19 | $36.55 | $38.14 | 141,300 | — | — |
| 2017-06-16 | $36.00 | $37.57 | 370,700 | — | — |
| 2017-06-15 | $34.85 | $36.37 | 89,800 | — | — |
| 2017-06-14 | $34.85 | $36.37 | 214,500 | — | — |
| 2017-06-13 | $34.70 | $36.21 | 138,200 | — | — |
| 2017-06-12 | $34.65 | $36.16 | 129,500 | — | — |
| 2017-06-09 | $35.50 | $37.05 | 129,400 | — | — |
| 2017-06-08 | $35.90 | $37.47 | 145,600 | — | — |
| 2017-06-07 | $35.75 | $37.31 | 119,400 | — | — |
| 2017-06-06 | $35.20 | $36.73 | 119,700 | — | — |
| 2017-06-05 | $35.40 | $36.94 | 126,000 | — | — |
| 2017-06-02 | $34.90 | $36.42 | 164,400 | — | — |
| 2017-06-01 | $36.25 | $37.83 | 135,900 | — | — |
| 2017-05-31 | $35.25 | $36.79 | 269,400 | — | — |
| 2017-05-30 | $34.70 | $36.21 | 225,300 | — | — |
| 2017-05-26 | $34.45 | $35.95 | 162,700 | — | — |
| 2017-05-25 | $34.75 | $36.16 | 134,200 | — | — |
| 2017-05-24 | $35.05 | $36.47 | 122,500 | — | — |
| 2017-05-23 | $34.55 | $35.95 | 136,000 | — | — |
| 2017-05-22 | $34.45 | $35.85 | 195,900 | — | — |
| 2017-05-19 | $34.10 | $35.48 | 98,900 | — | — |
| 2017-05-18 | $34.35 | $35.74 | 162,000 | — | — |
| 2017-05-17 | $33.95 | $35.33 | 160,800 | — | — |
| 2017-05-16 | $34.95 | $36.37 | 109,400 | — | — |
| 2017-05-15 | $34.50 | $35.90 | 120,600 | — | — |
| 2017-05-12 | $33.50 | $34.86 | 109,700 | — | — |
| 2017-05-11 | $33.30 | $34.65 | 179,300 | — | — |
| 2017-05-10 | $33.60 | $34.96 | 215,900 | — | — |
| 2017-05-09 | $32.00 | $33.30 | 210,300 | — | — |
| 2017-05-08 | $29.85 | $31.06 | 50,200 | — | — |
| 2017-05-05 | $30.20 | $31.43 | 78,900 | — | — |
| 2017-05-04 | $30.35 | $31.58 | 48,000 | — | — |
| 2017-05-03 | $29.50 | $30.70 | 75,700 | — | — |
| 2017-05-02 | $29.75 | $30.96 | 133,000 | — | — |
| 2017-05-01 | $30.15 | $31.37 | 70,300 | — | — |
| 2017-04-28 | $29.75 | $30.96 | 76,900 | — | — |
| 2017-04-27 | $30.00 | $31.22 | 86,100 | — | — |
| 2017-04-26 | $29.55 | $30.75 | 67,000 | — | — |
| 2017-04-25 | $28.65 | $29.81 | 46,100 | — | — |
| 2017-04-24 | $28.45 | $29.60 | 75,600 | — | — |
| 2017-04-21 | $28.30 | $29.45 | 67,900 | — | — |
| 2017-04-20 | $28.40 | $29.55 | 82,900 | — | — |
| 2017-04-19 | $27.55 | $28.67 | 42,000 | — | — |
| 2017-04-18 | $27.80 | $28.93 | 73,800 | — | — |
| 2017-04-17 | $27.95 | $29.08 | 52,300 | — | — |
| 2017-04-13 | $27.20 | $28.30 | 38,300 | — | — |
| 2017-04-12 | $27.50 | $28.62 | 37,100 | — | — |
| 2017-04-11 | $27.30 | $28.41 | 43,400 | — | — |
| 2017-04-10 | $26.95 | $28.04 | 41,800 | — | — |
| 2017-04-07 | $28.05 | $29.19 | 71,700 | — | — |
| 2017-04-06 | $27.55 | $28.67 | 78,700 | — | — |
| 2017-04-05 | $26.75 | $27.84 | 78,900 | — | — |
| 2017-04-04 | $27.25 | $28.36 | 80,400 | — | — |
| 2017-04-03 | $27.70 | $28.82 | 98,300 | — | — |
| 2017-03-31 | $28.10 | $29.24 | 99,800 | — | — |
| 2017-03-30 | $28.10 | $29.24 | 63,700 | — | — |
| 2017-03-29 | $27.50 | $28.62 | 36,300 | — | — |
| 2017-03-28 | $27.75 | $28.88 | 41,100 | — | — |
| 2017-03-27 | $27.75 | $28.88 | 43,100 | — | — |
| 2017-03-24 | $27.70 | $28.82 | 59,300 | — | — |
| 2017-03-23 | $27.35 | $28.46 | 43,100 | — | — |
| 2017-03-22 | $27.20 | $28.30 | 67,500 | — | — |
| 2017-03-21 | $27.25 | $28.36 | 52,000 | — | — |
| 2017-03-20 | $27.85 | $28.98 | 70,400 | — | — |
| 2017-03-17 | $28.40 | $29.55 | 263,200 | — | — |
| 2017-03-16 | $28.10 | $29.24 | 82,700 | — | — |
| 2017-03-15 | $28.05 | $29.19 | 66,600 | — | — |
| 2017-03-14 | $27.30 | $28.41 | 61,900 | — | — |
| 2017-03-13 | $27.30 | $28.41 | 70,600 | — | — |
| 2017-03-10 | $27.95 | $29.08 | 78,000 | — | — |
| 2017-03-09 | $27.70 | $28.82 | 101,000 | — | — |
| 2017-03-08 | $27.25 | $28.36 | 86,400 | — | — |
| 2017-03-07 | $27.05 | $28.15 | 59,500 | — | — |
| 2017-03-06 | $27.30 | $28.41 | 48,300 | — | — |
| 2017-03-03 | $28.10 | $29.24 | 75,400 | — | — |
| 2017-03-02 | $28.25 | $29.40 | 46,400 | — | — |
| 2017-03-01 | $28.50 | $29.66 | 108,500 | — | — |
| 2017-02-28 | $27.85 | $28.98 | 80,700 | — | — |
| 2017-02-27 | $28.40 | $29.55 | 150,600 | — | — |
| 2017-02-24 | $28.60 | $29.66 | 90,100 | — | — |
| 2017-02-23 | $29.00 | $30.07 | 70,300 | — | — |
| 2017-02-22 | $29.15 | $30.23 | 53,900 | — | — |
| 2017-02-21 | $29.55 | $30.64 | 78,400 | — | — |
| 2017-02-17 | $29.15 | $30.23 | 67,000 | — | — |
| 2017-02-16 | $29.75 | $30.85 | 86,000 | — | — |
| 2017-02-15 | $29.95 | $31.06 | 90,000 | — | — |
| 2017-02-14 | $30.00 | $31.11 | 90,900 | — | — |
| 2017-02-13 | $30.15 | $31.26 | 125,400 | — | — |
| 2017-02-10 | $30.50 | $31.63 | 136,600 | — | — |
| 2017-02-09 | $30.25 | $31.37 | 192,700 | — | — |
| 2017-02-08 | $29.25 | $30.33 | 270,300 | — | — |
| 2017-02-07 | $29.10 | $30.18 | 529,700 | — | — |
| 2017-02-06 | $28.00 | $29.03 | 180,400 | — | — |
| 2017-02-03 | $27.20 | $28.21 | 87,300 | — | — |
| 2017-02-02 | $26.80 | $27.79 | 62,700 | — | — |
| 2017-02-01 | $27.00 | $28.00 | 84,800 | — | — |
| 2017-01-31 | $26.70 | $27.69 | 197,800 | — | — |
| 2017-01-30 | $26.20 | $27.17 | 109,700 | — | — |
| 2017-01-27 | $27.15 | $28.15 | 59,600 | — | — |
| 2017-01-26 | $27.15 | $28.15 | 42,100 | — | — |
| 2017-01-25 | $27.45 | $28.46 | 87,300 | — | — |
| 2017-01-24 | $27.50 | $28.52 | 65,700 | — | — |
| 2017-01-23 | $27.70 | $28.72 | 53,400 | — | — |
| 2017-01-20 | $27.85 | $28.88 | 47,000 | — | — |
| 2017-01-19 | $27.45 | $28.46 | 53,400 | — | — |
| 2017-01-18 | $28.00 | $29.03 | 93,700 | — | — |
| 2017-01-17 | $27.75 | $28.78 | 43,600 | — | — |
| 2017-01-13 | $28.75 | $29.81 | 50,000 | — | — |
| 2017-01-12 | $27.95 | $28.98 | 73,000 | — | — |
| 2017-01-11 | $28.60 | $29.66 | 92,900 | — | — |
| 2017-01-10 | $28.75 | $29.81 | 80,200 | — | — |
| 2017-01-09 | $28.95 | $30.02 | 76,900 | — | — |
| 2017-01-06 | $29.20 | $30.28 | 62,200 | — | — |
| 2017-01-05 | $29.45 | $30.54 | 88,700 | — | — |
| 2017-01-04 | $29.45 | $30.54 | 144,600 | — | — |
| 2017-01-03 | $29.60 | $30.69 | 120,800 | — | — |