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
- 2000-11-29 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 | $38.80 | $38.80 | 183,170 | — | — |
| 2017-12-28 | $37.80 | $37.80 | 56,900 | — | — |
| 2017-12-27 | $36.90 | $36.90 | 300,130 | — | — |
| 2017-12-26 | $35.30 | $35.30 | 57,790 | — | — |
| 2017-12-22 | $34.90 | $34.90 | 66,190 | — | — |
| 2017-12-21 | $34.70 | $34.70 | 97,050 | — | — |
| 2017-12-20 | $33.50 | $33.50 | 154,920 | — | — |
| 2017-12-19 | $33.50 | $33.50 | 124,100 | — | — |
| 2017-12-18 | $34.10 | $34.10 | 180,430 | — | — |
| 2017-12-15 | $35.60 | $35.60 | 813,520 | — | — |
| 2017-12-14 | $35.70 | $35.70 | 163,680 | — | — |
| 2017-12-13 | $37.20 | $37.20 | 125,990 | — | — |
| 2017-12-12 | $36.10 | $36.10 | 370,520 | — | — |
| 2017-12-11 | $36.80 | $36.80 | 188,580 | — | — |
| 2017-12-08 | $39.80 | $39.80 | 158,500 | — | — |
| 2017-12-07 | $38.80 | $38.80 | 145,560 | — | — |
| 2017-12-06 | $37.30 | $37.30 | 56,840 | — | — |
| 2017-12-05 | $37.30 | $37.30 | 112,100 | — | — |
| 2017-12-04 | $39.50 | $39.50 | 98,970 | — | — |
| 2017-12-01 | $40.90 | $40.90 | 95,270 | — | — |
| 2017-11-30 | $41.60 | $41.60 | 200,460 | — | — |
| 2017-11-29 | $40.40 | $40.40 | 100,930 | — | — |
| 2017-11-28 | $42.10 | $42.10 | 108,410 | — | — |
| 2017-11-27 | $43.00 | $43.00 | 101,520 | — | — |
| 2017-11-24 | $42.50 | $42.50 | 62,160 | — | — |
| 2017-11-22 | $42.50 | $42.50 | 279,010 | — | — |
| 2017-11-21 | $39.40 | $39.40 | 76,970 | — | — |
| 2017-11-20 | $38.40 | $38.40 | 45,480 | — | — |
| 2017-11-17 | $38.20 | $38.20 | 80,080 | — | — |
| 2017-11-16 | $38.90 | $38.90 | 63,940 | — | — |
| 2017-11-15 | $37.80 | $37.80 | 215,800 | — | — |
| 2017-11-14 | $37.40 | $37.40 | 72,280 | — | — |
| 2017-11-13 | $37.20 | $37.20 | 66,160 | — | — |
| 2017-11-10 | $38.50 | $38.50 | 237,390 | — | — |
| 2017-11-09 | $37.40 | $37.40 | 117,560 | — | — |
| 2017-11-08 | $38.30 | $38.30 | 88,310 | — | — |
| 2017-11-07 | $38.40 | $38.40 | 149,300 | — | — |
| 2017-11-06 | $37.90 | $37.90 | 78,670 | — | — |
| 2017-11-03 | $38.80 | $38.80 | 120,210 | — | — |
| 2017-11-02 | $38.90 | $38.90 | 83,030 | — | — |
| 2017-11-01 | $37.30 | $37.30 | 67,710 | — | — |
| 2017-10-31 | $37.50 | $37.50 | 64,610 | — | — |
| 2017-10-30 | $38.00 | $38.00 | 73,330 | — | — |
| 2017-10-27 | $38.20 | $38.20 | 133,590 | — | — |
| 2017-10-26 | $38.00 | $38.00 | 152,460 | — | — |
| 2017-10-25 | $37.60 | $37.60 | 131,400 | — | — |
| 2017-10-24 | $37.80 | $37.80 | 94,170 | — | — |
| 2017-10-23 | $37.60 | $37.60 | 89,930 | — | — |
| 2017-10-20 | $38.90 | $38.90 | 53,270 | — | — |
| 2017-10-19 | $39.70 | $39.70 | 155,950 | — | — |
| 2017-10-18 | $40.20 | $40.20 | 171,180 | — | — |
| 2017-10-17 | $42.30 | $42.30 | 359,780 | — | — |
| 2017-10-16 | $38.70 | $38.70 | 147,940 | — | — |
| 2017-10-13 | $37.70 | $37.70 | 387,480 | — | — |
| 2017-10-12 | $38.40 | $38.40 | 115,980 | — | — |
| 2017-10-11 | $39.30 | $39.30 | 141,140 | — | — |
| 2017-10-10 | $39.00 | $39.00 | 235,180 | — | — |
| 2017-10-09 | $39.40 | $39.40 | 309,670 | — | — |
| 2017-10-06 | $38.80 | $38.80 | 526,240 | — | — |
| 2017-10-05 | $39.00 | $39.00 | 1,336,040 | — | — |
| 2017-10-04 | $36.20 | $36.20 | 428,180 | — | — |
| 2017-10-03 | $32.30 | $32.30 | 661,560 | — | — |
| 2017-10-02 | $33.70 | $33.70 | 1,265,700 | — | — |
| 2017-09-29 | $25.40 | $25.40 | 222,050 | — | — |
| 2017-09-28 | $23.20 | $23.20 | 291,100 | — | — |
| 2017-09-27 | $23.70 | $23.70 | 200,650 | — | — |
| 2017-09-26 | $23.20 | $23.20 | 139,730 | — | — |
| 2017-09-25 | $23.60 | $23.60 | 109,010 | — | — |
| 2017-09-22 | $23.70 | $23.70 | 28,000 | — | — |
| 2017-09-21 | $23.80 | $23.80 | 47,310 | — | — |
| 2017-09-20 | $23.90 | $23.90 | 99,280 | — | — |
| 2017-09-19 | $24.70 | $24.70 | 30,220 | — | — |
| 2017-09-18 | $25.00 | $25.00 | 52,670 | — | — |
| 2017-09-15 | $24.70 | $24.70 | 114,810 | — | — |
| 2017-09-14 | $24.20 | $24.20 | 30,140 | — | — |
| 2017-09-13 | $24.40 | $24.40 | 41,370 | — | — |
| 2017-09-12 | $25.00 | $25.00 | 57,540 | — | — |
| 2017-09-11 | $25.40 | $25.40 | 46,790 | — | — |
| 2017-09-08 | $25.30 | $25.30 | 32,160 | — | — |
| 2017-09-07 | $25.00 | $25.00 | 70,810 | — | — |
| 2017-09-06 | $24.30 | $24.30 | 36,270 | — | — |
| 2017-09-05 | $25.00 | $25.00 | 64,360 | — | — |
| 2017-09-01 | $25.70 | $25.70 | 65,770 | — | — |
| 2017-08-31 | $25.50 | $25.50 | 58,140 | — | — |
| 2017-08-30 | $24.60 | $24.60 | 46,830 | — | — |
| 2017-08-29 | $23.70 | $23.70 | 38,910 | — | — |
| 2017-08-28 | $23.60 | $23.60 | 22,650 | — | — |
| 2017-08-25 | $22.90 | $22.90 | 24,680 | — | — |
| 2017-08-24 | $23.70 | $23.70 | 35,680 | — | — |
| 2017-08-23 | $23.10 | $23.10 | 74,910 | — | — |
| 2017-08-22 | $22.70 | $22.70 | 96,110 | — | — |
| 2017-08-21 | $22.30 | $22.30 | 37,630 | — | — |
| 2017-08-18 | $22.00 | $22.00 | 41,240 | — | — |
| 2017-08-17 | $22.10 | $22.10 | 74,470 | — | — |
| 2017-08-16 | $22.70 | $22.70 | 37,390 | — | — |
| 2017-08-15 | $22.70 | $22.70 | 33,420 | — | — |
| 2017-08-14 | $23.50 | $23.50 | 92,970 | — | — |
| 2017-08-11 | $21.80 | $21.80 | 44,520 | — | — |
| 2017-08-10 | $21.90 | $21.90 | 63,040 | — | — |
| 2017-08-09 | $22.20 | $22.20 | 56,250 | — | — |
| 2017-08-08 | $22.50 | $22.50 | 124,680 | — | — |
| 2017-08-07 | $24.10 | $24.10 | 40,550 | — | — |
| 2017-08-04 | $24.10 | $24.10 | 52,570 | — | — |
| 2017-08-03 | $24.00 | $24.00 | 75,810 | — | — |
| 2017-08-02 | $23.40 | $23.40 | 113,010 | — | — |
| 2017-08-01 | $23.30 | $23.30 | 90,270 | — | — |
| 2017-07-31 | $23.70 | $23.70 | 71,170 | — | — |
| 2017-07-28 | $23.30 | $23.30 | 58,810 | — | — |
| 2017-07-27 | $23.50 | $23.50 | 61,610 | — | — |
| 2017-07-26 | $25.00 | $25.00 | 27,190 | — | — |
| 2017-07-25 | $25.20 | $25.20 | 44,130 | — | — |
| 2017-07-24 | $26.10 | $26.10 | 122,280 | — | — |
| 2017-07-21 | $26.10 | $26.10 | 69,920 | — | — |
| 2017-07-20 | $25.50 | $25.50 | 27,740 | — | — |
| 2017-07-19 | $25.60 | $25.60 | 61,840 | — | — |
| 2017-07-18 | $26.00 | $26.00 | 47,310 | — | — |
| 2017-07-17 | $26.20 | $26.20 | 97,610 | — | — |
| 2017-07-14 | $24.70 | $24.70 | 48,040 | — | — |
| 2017-07-13 | $25.30 | $25.30 | 117,060 | — | — |
| 2017-07-12 | $25.50 | $25.50 | 77,080 | — | — |
| 2017-07-11 | $25.40 | $25.40 | 130,650 | — | — |
| 2017-07-10 | $24.90 | $24.90 | 72,560 | — | — |
| 2017-07-07 | $26.60 | $26.60 | 134,640 | — | — |
| 2017-07-06 | $26.90 | $26.90 | 104,520 | — | — |
| 2017-07-05 | $27.30 | $27.30 | 170,300 | — | — |
| 2017-07-03 | $27.80 | $27.80 | 45,570 | — | — |
| 2017-06-30 | $27.30 | $27.30 | 112,250 | — | — |
| 2017-06-29 | $27.90 | $27.90 | 58,730 | — | — |
| 2017-06-28 | $28.10 | $28.10 | 106,070 | — | — |
| 2017-06-27 | $28.40 | $28.40 | 142,500 | — | — |
| 2017-06-26 | $28.50 | $28.50 | 131,480 | — | — |
| 2017-06-23 | $28.00 | $28.00 | 277,110 | — | — |
| 2017-06-22 | $27.80 | $27.80 | 136,340 | — | — |
| 2017-06-21 | $27.10 | $27.10 | 113,600 | — | — |
| 2017-06-20 | $27.60 | $27.60 | 160,050 | — | — |
| 2017-06-19 | $27.80 | $27.80 | 1,016,260 | — | — |
| 2017-06-16 | $25.00 | $25.00 | 135,430 | — | — |
| 2017-06-15 | $26.20 | $26.20 | 74,640 | — | — |
| 2017-06-14 | $26.10 | $26.10 | 94,410 | — | — |
| 2017-06-13 | $25.10 | $25.10 | 89,810 | — | — |
| 2017-06-12 | $24.40 | $24.40 | 52,700 | — | — |
| 2017-06-09 | $23.70 | $23.70 | 74,590 | — | — |
| 2017-06-08 | $24.00 | $24.00 | 116,380 | — | — |
| 2017-06-07 | $23.50 | $23.50 | 87,050 | — | — |
| 2017-06-06 | $23.50 | $23.50 | 37,520 | — | — |
| 2017-06-05 | $23.60 | $23.60 | 40,300 | — | — |
| 2017-06-02 | $24.20 | $24.20 | 54,760 | — | — |
| 2017-06-01 | $23.70 | $23.70 | 63,530 | — | — |
| 2017-05-31 | $22.90 | $22.90 | 48,970 | — | — |
| 2017-05-30 | $23.80 | $23.80 | 34,730 | — | — |
| 2017-05-26 | $23.90 | $23.90 | 29,100 | — | — |
| 2017-05-25 | $24.20 | $24.20 | 38,680 | — | — |
| 2017-05-24 | $24.80 | $24.80 | 23,770 | — | — |
| 2017-05-23 | $25.20 | $25.20 | 39,130 | — | — |
| 2017-05-22 | $24.90 | $24.90 | 59,940 | — | — |
| 2017-05-19 | $25.20 | $25.20 | 50,490 | — | — |
| 2017-05-18 | $25.40 | $25.40 | 57,670 | — | — |
| 2017-05-17 | $25.40 | $25.40 | 71,770 | — | — |
| 2017-05-16 | $26.00 | $26.00 | 62,980 | — | — |
| 2017-05-15 | $26.50 | $26.50 | 49,340 | — | — |
| 2017-05-12 | $26.80 | $26.80 | 33,370 | — | — |
| 2017-05-11 | $26.10 | $26.10 | 54,190 | — | — |
| 2017-05-10 | $26.60 | $26.60 | 43,300 | — | — |
| 2017-05-09 | $25.90 | $25.90 | 53,660 | — | — |
| 2017-05-08 | $26.00 | $26.00 | 40,650 | — | — |
| 2017-05-05 | $26.60 | $26.60 | 43,030 | — | — |
| 2017-05-04 | $26.80 | $26.80 | 43,070 | — | — |
| 2017-05-03 | $26.40 | $26.40 | 114,440 | — | — |
| 2017-05-02 | $28.40 | $28.40 | 87,740 | — | — |
| 2017-05-01 | $29.30 | $29.30 | 69,450 | — | — |
| 2017-04-28 | $29.90 | $29.90 | 56,170 | — | — |
| 2017-04-27 | $29.80 | $29.80 | 40,010 | — | — |
| 2017-04-26 | $29.80 | $29.80 | 66,940 | — | — |
| 2017-04-25 | $30.50 | $30.50 | 71,940 | — | — |
| 2017-04-24 | $29.50 | $29.50 | 104,570 | — | — |
| 2017-04-21 | $28.70 | $28.70 | 199,970 | — | — |
| 2017-04-20 | $30.30 | $30.30 | 72,990 | — | — |
| 2017-04-19 | $30.50 | $30.50 | 79,840 | — | — |
| 2017-04-18 | $32.90 | $32.90 | 131,670 | — | — |
| 2017-04-17 | $31.70 | $31.70 | 50,870 | — | — |
| 2017-04-13 | $31.60 | $31.60 | 50,120 | — | — |
| 2017-04-12 | $31.10 | $31.10 | 47,870 | — | — |
| 2017-04-11 | $31.50 | $31.50 | 56,920 | — | — |
| 2017-04-10 | $31.60 | $31.60 | 107,700 | — | — |
| 2017-04-07 | $30.90 | $30.90 | 108,350 | — | — |
| 2017-04-06 | $30.40 | $30.40 | 89,160 | — | — |
| 2017-04-05 | $31.00 | $31.00 | 199,030 | — | — |
| 2017-04-04 | $31.50 | $31.50 | 155,690 | — | — |
| 2017-04-03 | $32.50 | $32.50 | 140,460 | — | — |
| 2017-03-31 | $33.10 | $33.10 | 141,940 | — | — |
| 2017-03-30 | $32.40 | $32.40 | 103,410 | — | — |
| 2017-03-29 | $33.30 | $33.30 | 117,010 | — | — |
| 2017-03-28 | $33.80 | $33.80 | 178,040 | — | — |
| 2017-03-27 | $34.30 | $34.30 | 250,140 | — | — |
| 2017-03-24 | $31.30 | $31.30 | 199,730 | — | — |
| 2017-03-23 | $30.50 | $30.50 | 184,730 | — | — |
| 2017-03-22 | $27.70 | $27.70 | 87,150 | — | — |
| 2017-03-21 | $27.20 | $27.20 | 157,700 | — | — |
| 2017-03-20 | $29.60 | $29.60 | 118,560 | — | — |
| 2017-03-17 | $28.20 | $28.20 | 109,550 | — | — |
| 2017-03-16 | $28.80 | $28.80 | 113,290 | — | — |
| 2017-03-15 | $29.00 | $29.00 | 143,810 | — | — |
| 2017-03-14 | $27.70 | $27.70 | 72,400 | — | — |
| 2017-03-13 | $28.80 | $28.80 | 141,910 | — | — |
| 2017-03-10 | $26.80 | $26.80 | 105,330 | — | — |
| 2017-03-09 | $27.10 | $27.10 | 149,600 | — | — |
| 2017-03-08 | $27.30 | $27.30 | 219,420 | — | — |
| 2017-03-07 | $26.10 | $26.10 | 96,750 | — | — |
| 2017-03-06 | $26.60 | $26.60 | 102,300 | — | — |
| 2017-03-03 | $28.60 | $28.60 | 323,770 | — | — |
| 2017-03-02 | $28.00 | $28.00 | 210,230 | — | — |
| 2017-03-01 | $28.50 | $28.50 | 352,450 | — | — |
| 2017-02-28 | $24.50 | $24.50 | 359,490 | — | — |
| 2017-02-27 | $25.20 | $25.20 | 193,390 | — | — |
| 2017-02-24 | $23.00 | $23.00 | 91,340 | — | — |
| 2017-02-23 | $23.20 | $23.20 | 46,990 | — | — |
| 2017-02-22 | $23.50 | $23.50 | 61,720 | — | — |
| 2017-02-21 | $23.60 | $23.60 | 89,830 | — | — |
| 2017-02-17 | $23.90 | $23.90 | 81,980 | — | — |
| 2017-02-16 | $23.90 | $23.90 | 76,650 | — | — |
| 2017-02-15 | $24.50 | $24.50 | 149,450 | — | — |
| 2017-02-14 | $23.70 | $23.70 | 92,290 | — | — |
| 2017-02-13 | $23.90 | $23.90 | 68,600 | — | — |
| 2017-02-10 | $25.10 | $25.10 | 157,440 | — | — |
| 2017-02-09 | $25.00 | $25.00 | 51,020 | — | — |
| 2017-02-08 | $24.60 | $24.60 | 101,910 | — | — |
| 2017-02-07 | $24.00 | $24.00 | 99,240 | — | — |
| 2017-02-06 | $24.50 | $24.50 | 156,480 | — | — |
| 2017-02-03 | $23.30 | $23.30 | 111,960 | — | — |
| 2017-02-02 | $21.20 | $21.20 | 51,610 | — | — |
| 2017-02-01 | $21.10 | $21.10 | 116,220 | — | — |
| 2017-01-31 | $20.80 | $20.80 | 606,160 | — | — |
| 2017-01-30 | $20.80 | $20.80 | 130,320 | — | — |
| 2017-01-27 | $19.80 | $19.80 | 37,930 | — | — |
| 2017-01-26 | $19.60 | $19.60 | 43,890 | — | — |
| 2017-01-25 | $20.30 | $20.30 | 39,340 | — | — |
| 2017-01-24 | $20.30 | $20.30 | 66,660 | — | — |
| 2017-01-23 | $21.00 | $21.00 | 43,900 | — | — |
| 2017-01-20 | $22.00 | $22.00 | 56,130 | — | — |
| 2017-01-19 | $22.50 | $22.50 | 61,320 | — | — |
| 2017-01-18 | $22.80 | $22.80 | 62,000 | — | — |
| 2017-01-17 | $23.40 | $23.40 | 59,440 | — | — |
| 2017-01-13 | $25.10 | $25.10 | 44,430 | — | — |
| 2017-01-12 | $24.20 | $24.20 | 52,780 | — | — |
| 2017-01-11 | $23.50 | $23.50 | 44,790 | — | — |
| 2017-01-10 | $24.30 | $24.30 | 28,370 | — | — |
| 2017-01-09 | $24.00 | $24.00 | 73,690 | — | — |
| 2017-01-06 | $23.90 | $23.90 | 161,540 | — | — |
| 2017-01-05 | $24.60 | $24.60 | 54,810 | — | — |
| 2017-01-04 | $25.70 | $25.70 | 73,040 | — | — |
| 2017-01-03 | $24.90 | $24.90 | 56,080 | — | — |