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
- 1998-06-03 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 | $30.75 | $30.75 | 20,800 | — | — |
| 2017-12-28 | $31.15 | $31.15 | 13,800 | — | — |
| 2017-12-27 | $31.30 | $31.30 | 3,000 | — | — |
| 2017-12-26 | $31.40 | $31.40 | 5,800 | — | — |
| 2017-12-22 | $31.80 | $31.80 | 5,600 | — | — |
| 2017-12-21 | $31.85 | $31.85 | 6,000 | — | — |
| 2017-12-20 | $31.60 | $31.60 | 7,500 | — | — |
| 2017-12-19 | $31.85 | $31.85 | 15,500 | — | — |
| 2017-12-18 | $33.05 | $33.05 | 14,900 | — | — |
| 2017-12-15 | $34.40 | $34.40 | 153,300 | — | — |
| 2017-12-14 | $32.10 | $32.10 | 10,100 | — | — |
| 2017-12-13 | $33.30 | $33.30 | 6,900 | — | — |
| 2017-12-12 | $32.35 | $32.35 | 11,200 | — | — |
| 2017-12-11 | $32.25 | $32.25 | 10,100 | — | — |
| 2017-12-08 | $31.25 | $31.25 | 9,500 | — | — |
| 2017-12-07 | $32.25 | $32.25 | 10,800 | — | — |
| 2017-12-06 | $33.25 | $33.25 | 7,700 | — | — |
| 2017-12-05 | $32.90 | $32.90 | 10,000 | — | — |
| 2017-12-04 | $33.55 | $33.55 | 9,300 | — | — |
| 2017-12-01 | $33.80 | $33.80 | 12,000 | — | — |
| 2017-11-30 | $34.35 | $34.35 | 21,000 | — | — |
| 2017-11-29 | $34.60 | $34.60 | 5,900 | — | — |
| 2017-11-28 | $33.90 | $33.90 | 10,700 | — | — |
| 2017-11-27 | $32.50 | $32.50 | 10,000 | — | — |
| 2017-11-24 | $31.95 | $31.95 | 7,400 | — | — |
| 2017-11-22 | $31.60 | $31.60 | 10,900 | — | — |
| 2017-11-21 | $32.80 | $32.80 | 13,100 | — | — |
| 2017-11-20 | $31.90 | $31.90 | 6,400 | — | — |
| 2017-11-17 | $31.35 | $31.35 | 13,700 | — | — |
| 2017-11-16 | $31.10 | $31.10 | 17,300 | — | — |
| 2017-11-15 | $28.60 | $28.60 | 25,900 | — | — |
| 2017-11-14 | $29.40 | $29.40 | 10,100 | — | — |
| 2017-11-13 | $29.10 | $29.10 | 12,400 | — | — |
| 2017-11-10 | $30.45 | $30.45 | 12,900 | — | — |
| 2017-11-09 | $30.85 | $30.85 | 7,600 | — | — |
| 2017-11-08 | $31.10 | $31.10 | 8,500 | — | — |
| 2017-11-07 | $30.95 | $30.95 | 19,400 | — | — |
| 2017-11-06 | $32.80 | $32.80 | 19,800 | — | — |
| 2017-11-03 | $34.60 | $34.60 | 14,500 | — | — |
| 2017-11-02 | $34.30 | $34.30 | 23,800 | — | — |
| 2017-11-01 | $34.80 | $34.80 | 17,600 | — | — |
| 2017-10-31 | $36.00 | $36.00 | 28,800 | — | — |
| 2017-10-30 | $33.70 | $33.70 | 12,800 | — | — |
| 2017-10-27 | $36.50 | $36.50 | 18,000 | — | — |
| 2017-10-26 | $35.55 | $35.55 | 7,000 | — | — |
| 2017-10-25 | $35.20 | $35.20 | 20,300 | — | — |
| 2017-10-24 | $34.80 | $34.80 | 11,400 | — | — |
| 2017-10-23 | $34.50 | $34.50 | 6,700 | — | — |
| 2017-10-20 | $35.25 | $35.25 | 15,800 | — | — |
| 2017-10-19 | $35.45 | $35.45 | 10,100 | — | — |
| 2017-10-18 | $35.50 | $35.50 | 20,300 | — | — |
| 2017-10-17 | $35.40 | $35.40 | 26,900 | — | — |
| 2017-10-16 | $35.40 | $35.40 | 10,600 | — | — |
| 2017-10-13 | $35.50 | $35.50 | 11,500 | — | — |
| 2017-10-12 | $35.25 | $35.25 | 17,000 | — | — |
| 2017-10-11 | $35.20 | $35.20 | 15,900 | — | — |
| 2017-10-10 | $34.70 | $34.70 | 18,900 | — | — |
| 2017-10-09 | $33.95 | $33.95 | 8,600 | — | — |
| 2017-10-06 | $33.95 | $33.95 | 13,700 | — | — |
| 2017-10-05 | $34.60 | $34.60 | 16,800 | — | — |
| 2017-10-04 | $33.80 | $33.80 | 15,000 | — | — |
| 2017-10-03 | $34.40 | $34.40 | 14,900 | — | — |
| 2017-10-02 | $34.50 | $34.50 | 21,500 | — | — |
| 2017-09-29 | $34.50 | $34.50 | 41,600 | — | — |
| 2017-09-28 | $34.30 | $34.30 | 24,900 | — | — |
| 2017-09-27 | $33.15 | $33.15 | 21,700 | — | — |
| 2017-09-26 | $31.55 | $31.55 | 12,800 | — | — |
| 2017-09-25 | $30.70 | $30.70 | 33,000 | — | — |
| 2017-09-22 | $30.00 | $30.00 | 9,500 | — | — |
| 2017-09-21 | $29.85 | $29.85 | 16,200 | — | — |
| 2017-09-20 | $31.05 | $31.05 | 13,800 | — | — |
| 2017-09-19 | $31.20 | $31.20 | 12,400 | — | — |
| 2017-09-18 | $31.70 | $31.70 | 20,000 | — | — |
| 2017-09-15 | $30.75 | $30.75 | 118,300 | — | — |
| 2017-09-14 | $32.00 | $32.00 | 13,000 | — | — |
| 2017-09-13 | $31.85 | $31.85 | 18,500 | — | — |
| 2017-09-12 | $31.50 | $31.50 | 12,500 | — | — |
| 2017-09-11 | $30.80 | $30.80 | 12,600 | — | — |
| 2017-09-08 | $30.40 | $30.40 | 11,600 | — | — |
| 2017-09-07 | $30.25 | $30.25 | 14,200 | — | — |
| 2017-09-06 | $30.50 | $30.50 | 21,400 | — | — |
| 2017-09-05 | $30.15 | $30.15 | 25,300 | — | — |
| 2017-09-01 | $29.70 | $29.70 | 13,700 | — | — |
| 2017-08-31 | $29.80 | $29.80 | 21,800 | — | — |
| 2017-08-30 | $29.15 | $29.15 | 12,000 | — | — |
| 2017-08-29 | $28.95 | $28.95 | 16,300 | — | — |
| 2017-08-28 | $28.80 | $28.80 | 19,200 | — | — |
| 2017-08-25 | $28.93 | $28.93 | 31,700 | — | — |
| 2017-08-24 | $28.55 | $28.55 | 10,200 | — | — |
| 2017-08-23 | $28.70 | $28.70 | 16,700 | — | — |
| 2017-08-22 | $28.65 | $28.65 | 12,000 | — | — |
| 2017-08-21 | $28.75 | $28.75 | 30,700 | — | — |
| 2017-08-18 | $28.90 | $28.90 | 37,900 | — | — |
| 2017-08-17 | $28.05 | $28.05 | 29,300 | — | — |
| 2017-08-16 | $29.35 | $29.35 | 14,100 | — | — |
| 2017-08-15 | $29.30 | $29.30 | 12,300 | — | — |
| 2017-08-14 | $29.50 | $29.50 | 13,100 | — | — |
| 2017-08-11 | $28.70 | $28.70 | 25,200 | — | — |
| 2017-08-10 | $29.35 | $29.35 | 29,000 | — | — |
| 2017-08-09 | $28.75 | $28.75 | 25,700 | — | — |
| 2017-08-08 | $29.35 | $29.35 | 14,000 | — | — |
| 2017-08-07 | $29.05 | $29.05 | 31,100 | — | — |
| 2017-08-04 | $30.15 | $30.15 | 29,800 | — | — |
| 2017-08-03 | $28.65 | $28.65 | 25,600 | — | — |
| 2017-08-02 | $28.90 | $28.90 | 13,700 | — | — |
| 2017-08-01 | $28.95 | $28.95 | 23,800 | — | — |
| 2017-07-31 | $28.70 | $28.70 | 25,100 | — | — |
| 2017-07-28 | $28.70 | $28.70 | 11,200 | — | — |
| 2017-07-27 | $29.05 | $29.05 | 23,200 | — | — |
| 2017-07-26 | $28.70 | $28.70 | 11,600 | — | — |
| 2017-07-25 | $29.20 | $29.20 | 18,800 | — | — |
| 2017-07-24 | $28.30 | $28.30 | 18,200 | — | — |
| 2017-07-21 | $28.45 | $28.45 | 23,700 | — | — |
| 2017-07-20 | $28.40 | $28.40 | 15,300 | — | — |
| 2017-07-19 | $28.15 | $28.15 | 15,600 | — | — |
| 2017-07-18 | $28.10 | $28.10 | 16,600 | — | — |
| 2017-07-17 | $28.10 | $28.10 | 17,600 | — | — |
| 2017-07-14 | $28.10 | $28.10 | 10,700 | — | — |
| 2017-07-13 | $27.90 | $27.90 | 24,800 | — | — |
| 2017-07-12 | $28.75 | $28.75 | 34,400 | — | — |
| 2017-07-11 | $29.55 | $29.55 | 21,000 | — | — |
| 2017-07-10 | $28.95 | $28.95 | 36,600 | — | — |
| 2017-07-07 | $29.90 | $29.90 | 20,400 | — | — |
| 2017-07-06 | $29.40 | $29.40 | 22,100 | — | — |
| 2017-07-05 | $30.70 | $30.70 | 15,400 | — | — |
| 2017-07-03 | $31.45 | $31.45 | 17,300 | — | — |
| 2017-06-30 | $31.05 | $31.05 | 39,400 | — | — |
| 2017-06-29 | $31.50 | $31.50 | 19,400 | — | — |
| 2017-06-28 | $31.45 | $31.45 | 18,400 | — | — |
| 2017-06-27 | $30.85 | $30.85 | 18,200 | — | — |
| 2017-06-26 | $30.85 | $30.85 | 26,700 | — | — |
| 2017-06-23 | $31.35 | $31.35 | 60,800 | — | — |
| 2017-06-22 | $30.75 | $30.75 | 32,400 | — | — |
| 2017-06-21 | $31.10 | $31.10 | 18,200 | — | — |
| 2017-06-20 | $31.00 | $31.00 | 11,100 | — | — |
| 2017-06-19 | $31.45 | $31.45 | 16,500 | — | — |
| 2017-06-16 | $31.10 | $31.10 | 53,900 | — | — |
| 2017-06-15 | $31.40 | $31.40 | 16,900 | — | — |
| 2017-06-14 | $32.25 | $32.25 | 16,800 | — | — |
| 2017-06-13 | $31.90 | $31.90 | 18,900 | — | — |
| 2017-06-12 | $31.65 | $31.65 | 27,800 | — | — |
| 2017-06-09 | $31.75 | $31.75 | 25,000 | — | — |
| 2017-06-08 | $31.30 | $31.30 | 29,000 | — | — |
| 2017-06-07 | $31.10 | $31.10 | 18,400 | — | — |
| 2017-06-06 | $31.05 | $31.05 | 41,500 | — | — |
| 2017-06-05 | $30.80 | $30.80 | 39,700 | — | — |
| 2017-06-02 | $30.35 | $30.35 | 24,500 | — | — |
| 2017-06-01 | $31.75 | $31.75 | 74,300 | — | — |
| 2017-05-31 | $30.80 | $30.80 | 23,900 | — | — |
| 2017-05-30 | $31.65 | $31.65 | 18,500 | — | — |
| 2017-05-26 | $33.30 | $33.30 | 12,100 | — | — |
| 2017-05-25 | $33.90 | $33.90 | 14,800 | — | — |
| 2017-05-24 | $34.00 | $34.00 | 18,500 | — | — |
| 2017-05-23 | $34.10 | $34.10 | 18,400 | — | — |
| 2017-05-22 | $34.50 | $34.50 | 19,800 | — | — |
| 2017-05-19 | $34.40 | $34.40 | 14,100 | — | — |
| 2017-05-18 | $34.55 | $34.55 | 14,600 | — | — |
| 2017-05-17 | $34.40 | $34.40 | 17,800 | — | — |
| 2017-05-16 | $35.15 | $35.15 | 19,600 | — | — |
| 2017-05-15 | $35.50 | $35.50 | 11,700 | — | — |
| 2017-05-12 | $35.55 | $35.55 | 14,800 | — | — |
| 2017-05-11 | $35.30 | $35.30 | 15,600 | — | — |
| 2017-05-10 | $34.90 | $34.90 | 13,400 | — | — |
| 2017-05-09 | $36.10 | $36.10 | 10,900 | — | — |
| 2017-05-08 | $36.13 | $36.13 | 9,900 | — | — |
| 2017-05-05 | $36.35 | $36.35 | 7,400 | — | — |
| 2017-05-04 | $36.55 | $36.55 | 5,300 | — | — |
| 2017-05-03 | $36.60 | $36.60 | 14,000 | — | — |
| 2017-05-02 | $37.25 | $37.25 | 8,600 | — | — |
| 2017-05-01 | $37.25 | $37.25 | 12,300 | — | — |
| 2017-04-28 | $37.20 | $37.20 | 11,400 | — | — |
| 2017-04-27 | $37.80 | $37.80 | 12,300 | — | — |
| 2017-04-26 | $37.65 | $37.65 | 19,800 | — | — |
| 2017-04-25 | $36.50 | $36.50 | 20,500 | — | — |
| 2017-04-24 | $36.00 | $36.00 | 15,400 | — | — |
| 2017-04-21 | $34.95 | $34.95 | 27,100 | — | — |
| 2017-04-20 | $35.50 | $35.50 | 16,600 | — | — |
| 2017-04-19 | $34.55 | $34.55 | 19,900 | — | — |
| 2017-04-18 | $34.10 | $34.10 | 18,600 | — | — |
| 2017-04-17 | $33.75 | $33.75 | 16,200 | — | — |
| 2017-04-13 | $33.70 | $33.70 | 24,500 | — | — |
| 2017-04-12 | $34.70 | $34.70 | 24,500 | — | — |
| 2017-04-11 | $34.70 | $34.70 | 22,300 | — | — |
| 2017-04-10 | $34.55 | $34.55 | 27,700 | — | — |
| 2017-04-07 | $33.90 | $33.90 | 34,100 | — | — |
| 2017-04-06 | $33.65 | $33.65 | 35,300 | — | — |
| 2017-04-05 | $34.25 | $34.25 | 39,400 | — | — |
| 2017-04-04 | $34.70 | $34.70 | 15,800 | — | — |
| 2017-04-03 | $35.55 | $35.55 | 20,300 | — | — |
| 2017-03-31 | $36.10 | $36.10 | 39,300 | — | — |
| 2017-03-30 | $36.50 | $36.50 | 16,000 | — | — |
| 2017-03-29 | $35.40 | $35.40 | 43,000 | — | — |
| 2017-03-28 | $35.15 | $35.15 | 23,800 | — | — |
| 2017-03-27 | $35.05 | $35.05 | 32,700 | — | — |
| 2017-03-24 | $34.60 | $34.60 | 31,900 | — | — |
| 2017-03-23 | $35.75 | $35.75 | 28,900 | — | — |
| 2017-03-22 | $34.80 | $34.80 | 24,700 | — | — |
| 2017-03-21 | $34.95 | $34.95 | 33,500 | — | — |
| 2017-03-20 | $36.50 | $36.50 | 32,800 | — | — |
| 2017-03-17 | $38.90 | $38.90 | 85,500 | — | — |
| 2017-03-16 | $36.75 | $36.75 | 22,800 | — | — |
| 2017-03-15 | $35.70 | $35.70 | 41,700 | — | — |
| 2017-03-14 | $36.15 | $36.15 | 19,000 | — | — |
| 2017-03-13 | $36.40 | $36.40 | 17,100 | — | — |
| 2017-03-10 | $36.70 | $36.70 | 28,900 | — | — |
| 2017-03-09 | $38.15 | $38.15 | 31,900 | — | — |
| 2017-03-08 | $37.25 | $37.25 | 15,900 | — | — |
| 2017-03-07 | $37.20 | $37.20 | 11,900 | — | — |
| 2017-03-06 | $37.10 | $37.10 | 25,800 | — | — |
| 2017-03-03 | $38.20 | $38.20 | 25,300 | — | — |
| 2017-03-02 | $37.80 | $37.80 | 8,500 | — | — |
| 2017-03-01 | $38.60 | $38.60 | 20,700 | — | — |
| 2017-02-28 | $37.55 | $37.55 | 19,900 | — | — |
| 2017-02-27 | $37.70 | $37.70 | 21,900 | — | — |
| 2017-02-24 | $37.95 | $37.95 | 15,000 | — | — |
| 2017-02-23 | $37.60 | $37.60 | 15,100 | — | — |
| 2017-02-22 | $38.05 | $38.05 | 8,900 | — | — |
| 2017-02-21 | $37.95 | $37.95 | 17,000 | — | — |
| 2017-02-17 | $37.35 | $37.35 | 17,400 | — | — |
| 2017-02-16 | $37.55 | $37.55 | 17,400 | — | — |
| 2017-02-15 | $38.10 | $38.10 | 15,200 | — | — |
| 2017-02-14 | $37.95 | $37.95 | 15,800 | — | — |
| 2017-02-13 | $38.40 | $38.40 | 19,600 | — | — |
| 2017-02-10 | $39.35 | $39.35 | 36,400 | — | — |
| 2017-02-09 | $38.10 | $38.10 | 19,200 | — | — |
| 2017-02-08 | $37.60 | $37.60 | 36,000 | — | — |
| 2017-02-07 | $37.00 | $37.00 | 31,900 | — | — |
| 2017-02-06 | $37.60 | $37.60 | 40,100 | — | — |
| 2017-02-03 | $37.35 | $37.35 | 24,000 | — | — |
| 2017-02-02 | $37.15 | $37.15 | 38,600 | — | — |
| 2017-02-01 | $36.85 | $36.85 | 48,900 | — | — |
| 2017-01-31 | $35.85 | $35.85 | 36,700 | — | — |
| 2017-01-30 | $35.50 | $35.50 | 68,300 | — | — |
| 2017-01-27 | $37.25 | $37.25 | 19,700 | — | — |
| 2017-01-26 | $38.20 | $38.20 | 34,600 | — | — |
| 2017-01-25 | $40.55 | $40.55 | 34,400 | — | — |
| 2017-01-24 | $40.40 | $40.40 | 46,500 | — | — |
| 2017-01-23 | $39.75 | $39.75 | 22,100 | — | — |
| 2017-01-20 | $39.70 | $39.70 | 29,400 | — | — |
| 2017-01-19 | $39.10 | $39.10 | 17,200 | — | — |
| 2017-01-18 | $39.55 | $39.55 | 23,900 | — | — |
| 2017-01-17 | $38.15 | $38.15 | 21,900 | — | — |
| 2017-01-13 | $38.10 | $38.10 | 30,400 | — | — |
| 2017-01-12 | $38.60 | $38.60 | 19,900 | — | — |
| 2017-01-11 | $39.45 | $39.45 | 28,800 | — | — |
| 2017-01-10 | $40.05 | $40.05 | 37,400 | — | — |
| 2017-01-09 | $39.55 | $39.55 | 52,700 | — | — |
| 2017-01-06 | $39.35 | $39.35 | 40,700 | — | — |
| 2017-01-05 | $39.90 | $39.90 | 18,300 | — | — |
| 2017-01-04 | $40.90 | $40.90 | 47,100 | — | — |
| 2017-01-03 | $40.40 | $40.40 | 77,000 | — | — |