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
- 2015-09-17 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 | $33.25 | $33.25 | 244,600 | — | — |
| 2017-12-28 | $34.20 | $34.20 | 216,700 | — | — |
| 2017-12-27 | $34.60 | $34.60 | 183,100 | — | — |
| 2017-12-26 | $34.00 | $34.00 | 309,100 | — | — |
| 2017-12-22 | $33.65 | $33.65 | 266,400 | — | — |
| 2017-12-21 | $31.35 | $31.35 | 188,600 | — | — |
| 2017-12-20 | $31.90 | $31.90 | 233,200 | — | — |
| 2017-12-19 | $30.50 | $30.50 | 210,100 | — | — |
| 2017-12-18 | $29.95 | $29.95 | 331,700 | — | — |
| 2017-12-15 | $29.25 | $29.25 | 1,009,200 | — | — |
| 2017-12-14 | $28.15 | $28.15 | 188,900 | — | — |
| 2017-12-13 | $28.15 | $28.15 | 375,500 | — | — |
| 2017-12-12 | $27.15 | $27.15 | 470,100 | — | — |
| 2017-12-11 | $29.50 | $29.50 | 333,300 | — | — |
| 2017-12-08 | $31.75 | $31.75 | 325,600 | — | — |
| 2017-12-07 | $30.30 | $30.30 | 391,900 | — | — |
| 2017-12-06 | $29.45 | $29.45 | 198,900 | — | — |
| 2017-12-05 | $28.20 | $28.20 | 222,700 | — | — |
| 2017-12-04 | $27.80 | $27.80 | 484,900 | — | — |
| 2017-12-01 | $28.90 | $28.90 | 310,500 | — | — |
| 2017-11-30 | $28.10 | $28.10 | 462,000 | — | — |
| 2017-11-29 | $26.80 | $26.80 | 310,600 | — | — |
| 2017-11-28 | $28.25 | $28.25 | 194,700 | — | — |
| 2017-11-27 | $29.25 | $29.25 | 174,200 | — | — |
| 2017-11-24 | $29.65 | $29.65 | 91,300 | — | — |
| 2017-11-22 | $29.70 | $29.70 | 176,600 | — | — |
| 2017-11-21 | $29.10 | $29.10 | 283,600 | — | — |
| 2017-11-20 | $27.80 | $27.80 | 226,200 | — | — |
| 2017-11-17 | $27.55 | $27.55 | 133,300 | — | — |
| 2017-11-16 | $28.10 | $28.10 | 317,700 | — | — |
| 2017-11-15 | $27.95 | $27.95 | 457,800 | — | — |
| 2017-11-14 | $26.00 | $26.00 | 411,500 | — | — |
| 2017-11-13 | $26.80 | $26.80 | 127,400 | — | — |
| 2017-11-10 | $27.50 | $27.50 | 238,300 | — | — |
| 2017-11-09 | $26.80 | $26.80 | 769,600 | — | — |
| 2017-11-08 | $26.35 | $26.35 | 282,800 | — | — |
| 2017-11-07 | $26.55 | $26.55 | 315,900 | — | — |
| 2017-11-06 | $27.95 | $27.95 | 316,900 | — | — |
| 2017-11-03 | $28.80 | $28.80 | 243,000 | — | — |
| 2017-11-02 | $28.00 | $28.00 | 279,300 | — | — |
| 2017-11-01 | $27.50 | $27.50 | 520,100 | — | — |
| 2017-10-31 | $29.95 | $29.95 | 295,800 | — | — |
| 2017-10-30 | $28.75 | $28.75 | 263,000 | — | — |
| 2017-10-27 | $28.65 | $28.65 | 487,800 | — | — |
| 2017-10-26 | $28.50 | $28.50 | 470,500 | — | — |
| 2017-10-25 | $31.10 | $31.10 | 194,200 | — | — |
| 2017-10-24 | $30.50 | $30.50 | 333,600 | — | — |
| 2017-10-23 | $31.10 | $31.10 | 376,900 | — | — |
| 2017-10-20 | $32.75 | $32.75 | 243,900 | — | — |
| 2017-10-19 | $32.45 | $32.45 | 198,600 | — | — |
| 2017-10-18 | $32.85 | $32.85 | 201,600 | — | — |
| 2017-10-17 | $32.00 | $32.00 | 222,100 | — | — |
| 2017-10-16 | $33.20 | $33.20 | 344,200 | — | — |
| 2017-10-13 | $32.95 | $32.95 | 486,600 | — | — |
| 2017-10-12 | $33.45 | $33.45 | 477,800 | — | — |
| 2017-10-11 | $33.70 | $33.70 | 916,600 | — | — |
| 2017-10-10 | $33.05 | $33.05 | 344,600 | — | — |
| 2017-10-09 | $32.30 | $32.30 | 277,200 | — | — |
| 2017-10-06 | $33.65 | $33.65 | 289,200 | — | — |
| 2017-10-05 | $33.15 | $33.15 | 262,100 | — | — |
| 2017-10-04 | $32.00 | $32.00 | 149,000 | — | — |
| 2017-10-03 | $32.00 | $32.00 | 430,100 | — | — |
| 2017-10-02 | $33.50 | $33.50 | 697,600 | — | — |
| 2017-09-29 | $32.95 | $32.95 | 750,400 | — | — |
| 2017-09-28 | $32.10 | $32.10 | 672,400 | — | — |
| 2017-09-27 | $32.15 | $32.15 | 810,000 | — | — |
| 2017-09-26 | $30.50 | $30.50 | 441,400 | — | — |
| 2017-09-25 | $30.95 | $30.95 | 1,034,100 | — | — |
| 2017-09-22 | $28.25 | $28.25 | 346,500 | — | — |
| 2017-09-21 | $29.40 | $29.40 | 210,200 | — | — |
| 2017-09-20 | $29.30 | $29.30 | 345,100 | — | — |
| 2017-09-19 | $29.05 | $29.05 | 331,500 | — | — |
| 2017-09-18 | $29.80 | $29.80 | 714,400 | — | — |
| 2017-09-15 | $28.25 | $28.25 | 801,300 | — | — |
| 2017-09-14 | $26.85 | $26.85 | 193,100 | — | — |
| 2017-09-13 | $26.60 | $26.60 | 176,900 | — | — |
| 2017-09-12 | $25.50 | $25.50 | 169,400 | — | — |
| 2017-09-11 | $25.65 | $25.65 | 200,900 | — | — |
| 2017-09-08 | $25.70 | $25.70 | 269,300 | — | — |
| 2017-09-07 | $24.80 | $24.80 | 249,200 | — | — |
| 2017-09-06 | $24.45 | $24.45 | 261,500 | — | — |
| 2017-09-05 | $24.80 | $24.80 | 525,600 | — | — |
| 2017-09-01 | $22.65 | $22.65 | 362,500 | — | — |
| 2017-08-31 | $22.75 | $22.75 | 436,500 | — | — |
| 2017-08-30 | $21.10 | $21.10 | 152,200 | — | — |
| 2017-08-29 | $20.90 | $20.90 | 215,200 | — | — |
| 2017-08-28 | $21.15 | $21.15 | 228,200 | — | — |
| 2017-08-25 | $21.05 | $21.05 | 476,000 | — | — |
| 2017-08-24 | $21.70 | $21.70 | 122,800 | — | — |
| 2017-08-23 | $21.05 | $21.05 | 84,900 | — | — |
| 2017-08-22 | $20.65 | $20.65 | 87,800 | — | — |
| 2017-08-21 | $20.05 | $20.05 | 329,600 | — | — |
| 2017-08-18 | $19.95 | $19.95 | 221,900 | — | — |
| 2017-08-17 | $20.00 | $20.00 | 224,200 | — | — |
| 2017-08-16 | $22.15 | $22.15 | 176,500 | — | — |
| 2017-08-15 | $21.40 | $21.40 | 248,100 | — | — |
| 2017-08-14 | $20.85 | $20.85 | 231,700 | — | — |
| 2017-08-11 | $20.90 | $20.90 | 207,700 | — | — |
| 2017-08-10 | $20.35 | $20.35 | 240,800 | — | — |
| 2017-08-09 | $20.80 | $20.80 | 630,700 | — | — |
| 2017-08-08 | $18.70 | $18.70 | 106,400 | — | — |
| 2017-08-07 | $18.60 | $18.60 | 102,700 | — | — |
| 2017-08-04 | $18.55 | $18.55 | 107,300 | — | — |
| 2017-08-03 | $18.25 | $18.25 | 149,300 | — | — |
| 2017-08-02 | $18.85 | $18.85 | 195,100 | — | — |
| 2017-08-01 | $18.40 | $18.40 | 124,500 | — | — |
| 2017-07-31 | $18.00 | $18.00 | 182,100 | — | — |
| 2017-07-28 | $18.75 | $18.75 | 150,800 | — | — |
| 2017-07-27 | $18.75 | $18.75 | 93,400 | — | — |
| 2017-07-26 | $19.65 | $19.65 | 134,900 | — | — |
| 2017-07-25 | $19.00 | $19.00 | 141,100 | — | — |
| 2017-07-24 | $19.40 | $19.40 | 119,100 | — | — |
| 2017-07-21 | $19.10 | $19.10 | 186,200 | — | — |
| 2017-07-20 | $18.90 | $18.90 | 243,100 | — | — |
| 2017-07-19 | $18.85 | $18.85 | 269,800 | — | — |
| 2017-07-18 | $18.90 | $18.90 | 128,500 | — | — |
| 2017-07-17 | $19.75 | $19.75 | 150,600 | — | — |
| 2017-07-14 | $19.80 | $19.80 | 74,600 | — | — |
| 2017-07-13 | $19.80 | $19.80 | 193,200 | — | — |
| 2017-07-12 | $20.10 | $20.10 | 132,200 | — | — |
| 2017-07-11 | $20.25 | $20.25 | 185,800 | — | — |
| 2017-07-10 | $20.20 | $20.20 | 226,000 | — | — |
| 2017-07-07 | $20.25 | $20.25 | 193,300 | — | — |
| 2017-07-06 | $19.80 | $19.80 | 186,900 | — | — |
| 2017-07-05 | $20.25 | $20.25 | 218,700 | — | — |
| 2017-07-03 | $20.50 | $20.50 | 189,100 | — | — |
| 2017-06-30 | $19.75 | $19.75 | 306,900 | — | — |
| 2017-06-29 | $20.05 | $20.05 | 326,500 | — | — |
| 2017-06-28 | $20.75 | $20.75 | 192,000 | — | — |
| 2017-06-27 | $20.95 | $20.95 | 218,200 | — | — |
| 2017-06-26 | $22.80 | $22.80 | 230,400 | — | — |
| 2017-06-23 | $21.90 | $21.90 | 862,400 | — | — |
| 2017-06-22 | $21.10 | $21.10 | 293,100 | — | — |
| 2017-06-21 | $20.50 | $20.50 | 271,000 | — | — |
| 2017-06-20 | $19.55 | $19.55 | 247,300 | — | — |
| 2017-06-19 | $19.10 | $19.10 | 169,200 | — | — |
| 2017-06-16 | $18.50 | $18.50 | 1,201,000 | — | — |
| 2017-06-15 | $18.90 | $18.90 | 278,100 | — | — |
| 2017-06-14 | $19.10 | $19.10 | 85,300 | — | — |
| 2017-06-13 | $18.90 | $18.90 | 220,300 | — | — |
| 2017-06-12 | $19.40 | $19.40 | 250,800 | — | — |
| 2017-06-09 | $19.75 | $19.75 | 185,300 | — | — |
| 2017-06-08 | $20.10 | $20.10 | 229,300 | — | — |
| 2017-06-07 | $19.85 | $19.85 | 244,300 | — | — |
| 2017-06-06 | $18.70 | $18.70 | 179,600 | — | — |
| 2017-06-05 | $18.60 | $18.60 | 175,600 | — | — |
| 2017-06-02 | $18.70 | $18.70 | 249,600 | — | — |
| 2017-06-01 | $18.00 | $18.00 | 188,400 | — | — |
| 2017-05-31 | $17.10 | $17.10 | 375,500 | — | — |
| 2017-05-30 | $16.70 | $16.70 | 155,900 | — | — |
| 2017-05-26 | $18.00 | $18.00 | 101,500 | — | — |
| 2017-05-25 | $18.65 | $18.65 | 117,600 | — | — |
| 2017-05-24 | $18.85 | $18.85 | 154,800 | — | — |
| 2017-05-23 | $18.60 | $18.60 | 105,000 | — | — |
| 2017-05-22 | $18.10 | $18.10 | 199,300 | — | — |
| 2017-05-19 | $18.05 | $18.05 | 113,500 | — | — |
| 2017-05-18 | $19.05 | $19.05 | 187,600 | — | — |
| 2017-05-17 | $18.25 | $18.25 | 114,800 | — | — |
| 2017-05-16 | $19.20 | $19.20 | 131,600 | — | — |
| 2017-05-15 | $19.25 | $19.25 | 170,600 | — | — |
| 2017-05-12 | $18.50 | $18.50 | 180,900 | — | — |
| 2017-05-11 | $17.85 | $17.85 | 157,500 | — | — |
| 2017-05-10 | $17.45 | $17.45 | 460,600 | — | — |
| 2017-05-09 | $18.95 | $18.95 | 94,600 | — | — |
| 2017-05-08 | $18.35 | $18.35 | 206,200 | — | — |
| 2017-05-05 | $18.50 | $18.50 | 147,100 | — | — |
| 2017-05-04 | $18.85 | $18.85 | 112,100 | — | — |
| 2017-05-03 | $19.20 | $19.20 | 220,200 | — | — |
| 2017-05-02 | $20.65 | $20.65 | 360,100 | — | — |
| 2017-05-01 | $22.25 | $22.25 | 560,600 | — | — |
| 2017-04-28 | $20.90 | $20.90 | 538,600 | — | — |
| 2017-04-27 | $20.95 | $20.95 | 138,900 | — | — |
| 2017-04-26 | $21.20 | $21.20 | 206,400 | — | — |
| 2017-04-25 | $20.90 | $20.90 | 341,100 | — | — |
| 2017-04-24 | $21.50 | $21.50 | 239,300 | — | — |
| 2017-04-21 | $20.55 | $20.55 | 345,800 | — | — |
| 2017-04-20 | $20.60 | $20.60 | 248,600 | — | — |
| 2017-04-19 | $20.80 | $20.80 | 298,800 | — | — |
| 2017-04-18 | $20.95 | $20.95 | 254,800 | — | — |
| 2017-04-17 | $20.90 | $20.90 | 249,700 | — | — |
| 2017-04-13 | $19.75 | $19.75 | 306,600 | — | — |
| 2017-04-12 | $18.80 | $18.80 | 473,900 | — | — |
| 2017-04-11 | $17.90 | $17.90 | 397,400 | — | — |
| 2017-04-10 | $17.10 | $17.10 | 294,600 | — | — |
| 2017-04-07 | $16.95 | $16.95 | 454,700 | — | — |
| 2017-04-06 | $17.65 | $17.65 | 339,300 | — | — |
| 2017-04-05 | $18.35 | $18.35 | 293,800 | — | — |
| 2017-04-04 | $19.10 | $19.10 | 250,100 | — | — |
| 2017-04-03 | $19.75 | $19.75 | 571,300 | — | — |
| 2017-03-31 | $19.30 | $19.30 | 450,400 | — | — |
| 2017-03-30 | $20.00 | $20.00 | 403,200 | — | — |
| 2017-03-29 | $19.95 | $19.95 | 262,700 | — | — |
| 2017-03-28 | $20.50 | $20.50 | 388,100 | — | — |
| 2017-03-27 | $20.35 | $20.35 | 495,700 | — | — |
| 2017-03-24 | $20.15 | $20.15 | 360,500 | — | — |
| 2017-03-23 | $20.05 | $20.05 | 610,700 | — | — |
| 2017-03-22 | $20.45 | $20.45 | 2,570,100 | — | — |
| 2017-03-21 | $22.10 | $22.10 | 187,100 | — | — |
| 2017-03-20 | $24.10 | $24.10 | 262,800 | — | — |
| 2017-03-17 | $22.10 | $22.10 | 468,600 | — | — |
| 2017-03-16 | $19.70 | $19.70 | 239,800 | — | — |
| 2017-03-15 | $20.60 | $20.60 | 395,700 | — | — |
| 2017-03-14 | $20.25 | $20.25 | 176,400 | — | — |
| 2017-03-13 | $20.55 | $20.55 | 197,700 | — | — |
| 2017-03-10 | $20.15 | $20.15 | 108,200 | — | — |
| 2017-03-09 | $20.15 | $20.15 | 128,900 | — | — |
| 2017-03-08 | $20.95 | $20.95 | 249,700 | — | — |
| 2017-03-07 | $20.85 | $20.85 | 543,100 | — | — |
| 2017-03-06 | $19.65 | $19.65 | 101,400 | — | — |
| 2017-03-03 | $19.65 | $19.65 | 81,600 | — | — |
| 2017-03-02 | $19.70 | $19.70 | 152,100 | — | — |
| 2017-03-01 | $19.70 | $19.70 | 195,300 | — | — |
| 2017-02-28 | $18.40 | $18.40 | 148,700 | — | — |
| 2017-02-27 | $18.20 | $18.20 | 199,500 | — | — |
| 2017-02-24 | $17.35 | $17.35 | 89,400 | — | — |
| 2017-02-23 | $17.05 | $17.05 | 129,700 | — | — |
| 2017-02-22 | $17.50 | $17.50 | 93,000 | — | — |
| 2017-02-21 | $17.55 | $17.55 | 123,100 | — | — |
| 2017-02-17 | $17.30 | $17.30 | 173,700 | — | — |
| 2017-02-16 | $17.55 | $17.55 | 108,900 | — | — |
| 2017-02-15 | $17.25 | $17.25 | 95,000 | — | — |
| 2017-02-14 | $16.95 | $16.95 | 244,500 | — | — |
| 2017-02-13 | $17.00 | $17.00 | 104,300 | — | — |
| 2017-02-10 | $17.70 | $17.70 | 83,000 | — | — |
| 2017-02-09 | $17.75 | $17.75 | 66,300 | — | — |
| 2017-02-08 | $17.15 | $17.15 | 120,200 | — | — |
| 2017-02-07 | $17.80 | $17.80 | 91,500 | — | — |
| 2017-02-06 | $18.90 | $18.90 | 145,000 | — | — |
| 2017-02-03 | $19.10 | $19.10 | 219,200 | — | — |
| 2017-02-02 | $18.85 | $18.85 | 127,100 | — | — |
| 2017-02-01 | $18.65 | $18.65 | 211,200 | — | — |
| 2017-01-31 | $18.50 | $18.50 | 308,500 | — | — |
| 2017-01-30 | $18.15 | $18.15 | 111,800 | — | — |
| 2017-01-27 | $19.85 | $19.85 | 81,800 | — | — |
| 2017-01-26 | $19.80 | $19.80 | 249,200 | — | — |
| 2017-01-25 | $19.75 | $19.75 | 78,400 | — | — |
| 2017-01-24 | $19.70 | $19.70 | 78,400 | — | — |
| 2017-01-23 | $19.90 | $19.90 | 81,800 | — | — |
| 2017-01-20 | $19.90 | $19.90 | 197,100 | — | — |
| 2017-01-19 | $20.00 | $20.00 | 165,300 | — | — |
| 2017-01-18 | $19.80 | $19.80 | 95,100 | — | — |
| 2017-01-17 | $19.25 | $19.25 | 137,400 | — | — |
| 2017-01-13 | $19.55 | $19.55 | 133,300 | — | — |
| 2017-01-12 | $18.80 | $18.80 | 83,300 | — | — |
| 2017-01-11 | $18.60 | $18.60 | 123,600 | — | — |
| 2017-01-10 | $19.40 | $19.40 | 243,300 | — | — |
| 2017-01-09 | $19.40 | $19.40 | 123,600 | — | — |
| 2017-01-06 | $19.10 | $19.10 | 142,100 | — | — |
| 2017-01-05 | $19.35 | $19.35 | 181,900 | — | — |
| 2017-01-04 | $19.50 | $19.50 | 207,100 | — | — |
| 2017-01-03 | $18.50 | $18.50 | 201,300 | — | — |