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
- 2015-03-26 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 | $37.55 | $37.55 | 235,500 | — | — |
| 2017-12-28 | $37.95 | $37.95 | 261,300 | — | — |
| 2017-12-27 | $37.95 | $37.95 | 340,300 | — | — |
| 2017-12-26 | $37.65 | $37.65 | 292,200 | — | — |
| 2017-12-22 | $37.55 | $37.55 | 283,200 | — | — |
| 2017-12-21 | $37.45 | $37.45 | 543,100 | — | — |
| 2017-12-20 | $38.20 | $38.20 | 385,600 | — | — |
| 2017-12-19 | $38.25 | $38.25 | 592,000 | — | — |
| 2017-12-18 | $38.70 | $38.70 | 479,500 | — | — |
| 2017-12-15 | $38.15 | $38.15 | 1,391,900 | — | — |
| 2017-12-14 | $37.70 | $37.70 | 646,600 | — | — |
| 2017-12-13 | $36.55 | $36.55 | 817,600 | — | — |
| 2017-12-12 | $36.10 | $36.10 | 466,500 | — | — |
| 2017-12-11 | $36.45 | $36.45 | 525,900 | — | — |
| 2017-12-08 | $36.05 | $36.05 | 703,300 | — | — |
| 2017-12-07 | $36.15 | $36.15 | 678,400 | — | — |
| 2017-12-06 | $34.55 | $34.55 | 507,000 | — | — |
| 2017-12-05 | $34.55 | $34.55 | 1,077,400 | — | — |
| 2017-12-04 | $33.55 | $33.55 | 1,282,000 | — | — |
| 2017-12-01 | $34.80 | $34.80 | 1,417,300 | — | — |
| 2017-11-30 | $36.40 | $36.40 | 910,700 | — | — |
| 2017-11-29 | $36.45 | $36.45 | 1,056,400 | — | — |
| 2017-11-28 | $39.10 | $39.10 | 879,700 | — | — |
| 2017-11-27 | $38.60 | $38.60 | 1,212,200 | — | — |
| 2017-11-24 | $39.70 | $39.70 | 462,700 | — | — |
| 2017-11-22 | $38.60 | $38.60 | 625,200 | — | — |
| 2017-11-21 | $38.45 | $38.45 | 716,900 | — | — |
| 2017-11-20 | $38.90 | $38.90 | 887,600 | — | — |
| 2017-11-17 | $37.55 | $37.55 | 542,300 | — | — |
| 2017-11-16 | $37.75 | $37.75 | 497,300 | — | — |
| 2017-11-15 | $37.40 | $37.40 | 615,800 | — | — |
| 2017-11-14 | $38.17 | $38.17 | 845,500 | — | — |
| 2017-11-13 | $37.50 | $37.50 | 874,800 | — | — |
| 2017-11-10 | $38.15 | $38.15 | 1,263,700 | — | — |
| 2017-11-09 | $38.80 | $38.80 | 2,845,700 | — | — |
| 2017-11-08 | $32.50 | $32.50 | 1,454,100 | — | — |
| 2017-11-07 | $32.45 | $32.45 | 844,800 | — | — |
| 2017-11-06 | $33.65 | $33.65 | 884,900 | — | — |
| 2017-11-03 | $33.80 | $33.80 | 548,900 | — | — |
| 2017-11-02 | $32.40 | $32.40 | 702,100 | — | — |
| 2017-11-01 | $32.85 | $32.85 | 661,100 | — | — |
| 2017-10-31 | $32.85 | $32.85 | 640,900 | — | — |
| 2017-10-30 | $32.55 | $32.55 | 864,000 | — | — |
| 2017-10-27 | $32.15 | $32.15 | 713,600 | — | — |
| 2017-10-26 | $30.90 | $30.90 | 376,900 | — | — |
| 2017-10-25 | $30.60 | $30.60 | 1,132,100 | — | — |
| 2017-10-24 | $31.25 | $31.25 | 467,500 | — | — |
| 2017-10-23 | $30.90 | $30.90 | 505,200 | — | — |
| 2017-10-20 | $30.40 | $30.40 | 527,300 | — | — |
| 2017-10-19 | $30.40 | $30.40 | 537,700 | — | — |
| 2017-10-18 | $30.85 | $30.85 | 494,500 | — | — |
| 2017-10-17 | $30.70 | $30.70 | 1,094,300 | — | — |
| 2017-10-16 | $30.45 | $30.45 | 1,238,300 | — | — |
| 2017-10-13 | $29.55 | $29.55 | 674,800 | — | — |
| 2017-10-12 | $28.85 | $28.85 | 410,500 | — | — |
| 2017-10-11 | $29.00 | $29.00 | 380,900 | — | — |
| 2017-10-10 | $29.15 | $29.15 | 602,400 | — | — |
| 2017-10-09 | $28.90 | $28.90 | 725,300 | — | — |
| 2017-10-06 | $28.75 | $28.75 | 288,900 | — | — |
| 2017-10-05 | $28.75 | $28.75 | 415,200 | — | — |
| 2017-10-04 | $29.25 | $29.25 | 494,600 | — | — |
| 2017-10-03 | $29.30 | $29.30 | 724,300 | — | — |
| 2017-10-02 | $28.75 | $28.75 | 710,800 | — | — |
| 2017-09-29 | $28.55 | $28.55 | 523,600 | — | — |
| 2017-09-28 | $28.80 | $28.80 | 833,500 | — | — |
| 2017-09-27 | $29.25 | $29.25 | 1,993,100 | — | — |
| 2017-09-26 | $27.00 | $27.00 | 586,200 | — | — |
| 2017-09-25 | $26.80 | $26.80 | 695,700 | — | — |
| 2017-09-22 | $26.80 | $26.80 | 787,600 | — | — |
| 2017-09-21 | $26.20 | $26.20 | 526,300 | — | — |
| 2017-09-20 | $26.70 | $26.70 | 709,000 | — | — |
| 2017-09-19 | $26.95 | $26.95 | 572,900 | — | — |
| 2017-09-18 | $26.80 | $26.80 | 875,500 | — | — |
| 2017-09-15 | $26.90 | $26.90 | 1,441,200 | — | — |
| 2017-09-14 | $26.95 | $26.95 | 960,800 | — | — |
| 2017-09-13 | $26.85 | $26.85 | 871,300 | — | — |
| 2017-09-12 | $26.40 | $26.40 | 2,315,400 | — | — |
| 2017-09-11 | $24.85 | $24.85 | 1,584,400 | — | — |
| 2017-09-08 | $25.70 | $25.70 | 1,133,600 | — | — |
| 2017-09-07 | $26.25 | $26.25 | 1,396,400 | — | — |
| 2017-09-06 | $26.15 | $26.15 | 1,450,300 | — | — |
| 2017-09-05 | $26.45 | $26.45 | 1,014,800 | — | — |
| 2017-09-01 | $27.00 | $27.00 | 964,400 | — | — |
| 2017-08-31 | $26.75 | $26.75 | 793,200 | — | — |
| 2017-08-30 | $26.60 | $26.60 | 584,400 | — | — |
| 2017-08-29 | $26.75 | $26.75 | 562,600 | — | — |
| 2017-08-28 | $26.75 | $26.75 | 430,000 | — | — |
| 2017-08-25 | $26.80 | $26.80 | 563,600 | — | — |
| 2017-08-24 | $26.75 | $26.75 | 462,700 | — | — |
| 2017-08-23 | $26.50 | $26.50 | 519,700 | — | — |
| 2017-08-22 | $26.30 | $26.30 | 610,500 | — | — |
| 2017-08-21 | $26.05 | $26.05 | 683,700 | — | — |
| 2017-08-18 | $26.70 | $26.70 | 661,500 | — | — |
| 2017-08-17 | $26.65 | $26.65 | 1,085,500 | — | — |
| 2017-08-16 | $27.45 | $27.45 | 716,200 | — | — |
| 2017-08-15 | $27.85 | $27.85 | 829,300 | — | — |
| 2017-08-14 | $27.85 | $27.85 | 1,076,000 | — | — |
| 2017-08-11 | $27.15 | $27.15 | 876,300 | — | — |
| 2017-08-10 | $26.95 | $26.95 | 1,315,700 | — | — |
| 2017-08-09 | $27.60 | $27.60 | 1,233,100 | — | — |
| 2017-08-08 | $28.05 | $28.05 | 1,159,800 | — | — |
| 2017-08-07 | $28.35 | $28.35 | 1,675,000 | — | — |
| 2017-08-04 | $28.35 | $28.35 | 1,888,300 | — | — |
| 2017-08-03 | $27.60 | $27.60 | 4,319,800 | — | — |
| 2017-08-02 | $22.85 | $22.85 | 1,431,100 | — | — |
| 2017-08-01 | $23.30 | $23.30 | 1,006,100 | — | — |
| 2017-07-31 | $22.95 | $22.95 | 652,900 | — | — |
| 2017-07-28 | $22.80 | $22.80 | 839,500 | — | — |
| 2017-07-27 | $22.60 | $22.60 | 839,500 | — | — |
| 2017-07-26 | $22.55 | $22.55 | 459,400 | — | — |
| 2017-07-25 | $22.70 | $22.70 | 662,400 | — | — |
| 2017-07-24 | $22.40 | $22.40 | 445,300 | — | — |
| 2017-07-21 | $22.25 | $22.25 | 515,200 | — | — |
| 2017-07-20 | $22.30 | $22.30 | 979,300 | — | — |
| 2017-07-19 | $22.05 | $22.05 | 756,400 | — | — |
| 2017-07-18 | $22.10 | $22.10 | 1,407,500 | — | — |
| 2017-07-17 | $21.85 | $21.85 | 690,600 | — | — |
| 2017-07-14 | $21.85 | $21.85 | 845,900 | — | — |
| 2017-07-13 | $21.80 | $21.80 | 662,500 | — | — |
| 2017-07-12 | $21.80 | $21.80 | 1,602,300 | — | — |
| 2017-07-11 | $21.60 | $21.60 | 6,066,200 | — | — |
| 2017-07-10 | $21.35 | $21.35 | 1,628,900 | — | — |
| 2017-07-07 | $20.90 | $20.90 | 2,591,400 | — | — |
| 2017-07-06 | $19.55 | $19.55 | 561,500 | — | — |
| 2017-07-05 | $19.25 | $19.25 | 749,500 | — | — |
| 2017-07-03 | $20.10 | $20.10 | 479,400 | — | — |
| 2017-06-30 | $20.00 | $20.00 | 413,600 | — | — |
| 2017-06-29 | $20.15 | $20.15 | 704,000 | — | — |
| 2017-06-28 | $20.35 | $20.35 | 977,800 | — | — |
| 2017-06-27 | $20.30 | $20.30 | 624,800 | — | — |
| 2017-06-26 | $20.70 | $20.70 | 755,000 | — | — |
| 2017-06-23 | $21.40 | $21.40 | 840,800 | — | — |
| 2017-06-22 | $20.75 | $20.75 | 1,600,000 | — | — |
| 2017-06-21 | $19.85 | $19.85 | 1,021,200 | — | — |
| 2017-06-20 | $19.80 | $19.80 | 684,800 | — | — |
| 2017-06-19 | $19.75 | $19.75 | 357,700 | — | — |
| 2017-06-16 | $19.45 | $19.45 | 455,700 | — | — |
| 2017-06-15 | $19.30 | $19.30 | 870,200 | — | — |
| 2017-06-14 | $19.80 | $19.80 | 1,045,900 | — | — |
| 2017-06-13 | $19.40 | $19.40 | 514,100 | — | — |
| 2017-06-12 | $19.05 | $19.05 | 456,900 | — | — |
| 2017-06-09 | $19.05 | $19.05 | 909,700 | — | — |
| 2017-06-08 | $19.30 | $19.30 | 700,800 | — | — |
| 2017-06-07 | $18.30 | $18.30 | 443,100 | — | — |
| 2017-06-06 | $18.45 | $18.45 | 575,100 | — | — |
| 2017-06-05 | $18.50 | $18.50 | 403,600 | — | — |
| 2017-06-02 | $18.40 | $18.40 | 522,500 | — | — |
| 2017-06-01 | $18.45 | $18.45 | 594,500 | — | — |
| 2017-05-31 | $18.60 | $18.60 | 451,400 | — | — |
| 2017-05-30 | $18.85 | $18.85 | 539,600 | — | — |
| 2017-05-26 | $18.60 | $18.60 | 398,000 | — | — |
| 2017-05-25 | $18.85 | $18.85 | 524,500 | — | — |
| 2017-05-24 | $18.75 | $18.75 | 538,600 | — | — |
| 2017-05-23 | $18.55 | $18.55 | 846,800 | — | — |
| 2017-05-22 | $18.40 | $18.40 | 1,046,800 | — | — |
| 2017-05-19 | $17.80 | $17.80 | 564,200 | — | — |
| 2017-05-18 | $17.70 | $17.70 | 683,100 | — | — |
| 2017-05-17 | $17.60 | $17.60 | 638,700 | — | — |
| 2017-05-16 | $18.10 | $18.10 | 724,900 | — | — |
| 2017-05-15 | $18.30 | $18.30 | 1,235,400 | — | — |
| 2017-05-12 | $17.65 | $17.65 | 771,800 | — | — |
| 2017-05-11 | $17.80 | $17.80 | 1,469,700 | — | — |
| 2017-05-10 | $17.60 | $17.60 | 4,381,300 | — | — |
| 2017-05-09 | $15.85 | $15.85 | 1,536,900 | — | — |
| 2017-05-08 | $16.05 | $16.05 | 782,000 | — | — |
| 2017-05-05 | $15.95 | $15.95 | 526,500 | — | — |
| 2017-05-04 | $15.70 | $15.70 | 425,600 | — | — |
| 2017-05-03 | $15.75 | $15.75 | 521,200 | — | — |
| 2017-05-02 | $16.00 | $16.00 | 305,700 | — | — |
| 2017-05-01 | $15.90 | $15.90 | 421,300 | — | — |
| 2017-04-28 | $16.15 | $16.15 | 470,200 | — | — |
| 2017-04-27 | $16.45 | $16.45 | 459,700 | — | — |
| 2017-04-26 | $16.25 | $16.25 | 713,900 | — | — |
| 2017-04-25 | $16.40 | $16.40 | 410,600 | — | — |
| 2017-04-24 | $16.50 | $16.50 | 469,300 | — | — |
| 2017-04-21 | $15.85 | $15.85 | 473,100 | — | — |
| 2017-04-20 | $15.85 | $15.85 | 466,600 | — | — |
| 2017-04-19 | $15.45 | $15.45 | 253,100 | — | — |
| 2017-04-18 | $15.35 | $15.35 | 373,300 | — | — |
| 2017-04-17 | $15.50 | $15.50 | 524,100 | — | — |
| 2017-04-13 | $15.85 | $15.85 | 527,000 | — | — |
| 2017-04-12 | $15.80 | $15.80 | 656,200 | — | — |
| 2017-04-11 | $15.90 | $15.90 | 862,800 | — | — |
| 2017-04-10 | $16.40 | $16.40 | 968,600 | — | — |
| 2017-04-07 | $15.65 | $15.65 | 414,100 | — | — |
| 2017-04-06 | $15.65 | $15.65 | 517,400 | — | — |
| 2017-04-05 | $15.10 | $15.10 | 633,500 | — | — |
| 2017-04-04 | $15.50 | $15.50 | 652,000 | — | — |
| 2017-04-03 | $15.65 | $15.65 | 1,093,400 | — | — |
| 2017-03-31 | $15.60 | $15.60 | 646,100 | — | — |
| 2017-03-30 | $15.50 | $15.50 | 1,195,800 | — | — |
| 2017-03-29 | $15.50 | $15.50 | 1,092,900 | — | — |
| 2017-03-28 | $15.30 | $15.30 | 1,977,600 | — | — |
| 2017-03-27 | $15.00 | $15.00 | 2,179,200 | — | — |
| 2017-03-24 | $13.70 | $13.70 | 519,000 | — | — |
| 2017-03-23 | $13.80 | $13.80 | 439,100 | — | — |
| 2017-03-22 | $13.90 | $13.90 | 287,500 | — | — |
| 2017-03-21 | $13.80 | $13.80 | 708,200 | — | — |
| 2017-03-20 | $14.30 | $14.30 | 490,000 | — | — |
| 2017-03-17 | $14.00 | $14.00 | 458,500 | — | — |
| 2017-03-16 | $14.45 | $14.45 | 498,300 | — | — |
| 2017-03-15 | $14.05 | $14.05 | 517,800 | — | — |
| 2017-03-14 | $13.70 | $13.70 | 320,100 | — | — |
| 2017-03-13 | $14.00 | $14.00 | 273,000 | — | — |
| 2017-03-10 | $13.95 | $13.95 | 223,200 | — | — |
| 2017-03-09 | $13.85 | $13.85 | 399,200 | — | — |
| 2017-03-08 | $14.10 | $14.10 | 202,300 | — | — |
| 2017-03-07 | $14.15 | $14.15 | 259,200 | — | — |
| 2017-03-06 | $14.45 | $14.45 | 312,700 | — | — |
| 2017-03-03 | $14.45 | $14.45 | 476,200 | — | — |
| 2017-03-02 | $14.45 | $14.45 | 420,700 | — | — |
| 2017-03-01 | $14.15 | $14.15 | 857,400 | — | — |
| 2017-02-28 | $14.65 | $14.65 | 595,300 | — | — |
| 2017-02-27 | $15.00 | $15.00 | 560,300 | — | — |
| 2017-02-24 | $14.85 | $14.85 | 622,900 | — | — |
| 2017-02-23 | $14.95 | $14.95 | 710,200 | — | — |
| 2017-02-22 | $14.60 | $14.60 | 921,700 | — | — |
| 2017-02-21 | $15.40 | $15.40 | 800,500 | — | — |
| 2017-02-17 | $14.85 | $14.85 | 872,800 | — | — |
| 2017-02-16 | $14.65 | $14.65 | 1,105,300 | — | — |
| 2017-02-15 | $15.05 | $15.05 | 3,170,900 | — | — |
| 2017-02-14 | $14.45 | $14.45 | 1,513,700 | — | — |
| 2017-02-13 | $13.45 | $13.45 | 1,023,600 | — | — |
| 2017-02-10 | $13.50 | $13.50 | 1,147,000 | — | — |
| 2017-02-09 | $13.05 | $13.05 | 645,000 | — | — |
| 2017-02-08 | $13.00 | $13.00 | 876,100 | — | — |
| 2017-02-07 | $12.45 | $12.45 | 563,700 | — | — |
| 2017-02-06 | $12.30 | $12.30 | 696,800 | — | — |
| 2017-02-03 | $12.65 | $12.65 | 1,400,600 | — | — |
| 2017-02-02 | $12.50 | $12.50 | 882,000 | — | — |
| 2017-02-01 | $12.65 | $12.65 | 780,800 | — | — |
| 2017-01-31 | $12.95 | $12.95 | 523,400 | — | — |
| 2017-01-30 | $13.10 | $13.10 | 665,300 | — | — |
| 2017-01-27 | $13.20 | $13.20 | 438,500 | — | — |
| 2017-01-26 | $13.20 | $13.20 | 280,200 | — | — |
| 2017-01-25 | $13.55 | $13.55 | 900,300 | — | — |
| 2017-01-24 | $12.95 | $12.95 | 453,600 | — | — |
| 2017-01-23 | $13.30 | $13.30 | 253,900 | — | — |
| 2017-01-20 | $13.45 | $13.45 | 189,900 | — | — |
| 2017-01-19 | $13.20 | $13.20 | 612,600 | — | — |
| 2017-01-18 | $13.30 | $13.30 | 589,800 | — | — |
| 2017-01-17 | $13.95 | $13.95 | 770,100 | — | — |
| 2017-01-13 | $13.50 | $13.50 | 371,400 | — | — |
| 2017-01-12 | $13.50 | $13.50 | 750,000 | — | — |
| 2017-01-11 | $13.50 | $13.50 | 383,800 | — | — |
| 2017-01-10 | $13.55 | $13.55 | 521,200 | — | — |
| 2017-01-09 | $13.50 | $13.50 | 733,400 | — | — |
| 2017-01-06 | $13.75 | $13.75 | 537,300 | — | — |
| 2017-01-05 | $13.80 | $13.80 | 647,700 | — | — |
| 2017-01-04 | $14.40 | $14.40 | 1,363,300 | — | — |
| 2017-01-03 | $13.20 | $13.20 | 1,123,600 | — | — |