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
- 2015-06-30 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 | $34.85 | $34.85 | 505,600 | — | — |
| 2017-12-28 | $35.45 | $35.45 | 347,500 | — | — |
| 2017-12-27 | $35.60 | $35.60 | 395,700 | — | — |
| 2017-12-26 | $35.90 | $35.90 | 615,700 | — | — |
| 2017-12-22 | $35.20 | $35.20 | 496,700 | — | — |
| 2017-12-21 | $35.20 | $35.20 | 470,100 | — | — |
| 2017-12-20 | $35.60 | $35.60 | 438,000 | — | — |
| 2017-12-19 | $35.60 | $35.60 | 1,062,800 | — | — |
| 2017-12-18 | $36.35 | $36.35 | 1,075,000 | — | — |
| 2017-12-15 | $35.95 | $35.95 | 1,522,500 | — | — |
| 2017-12-14 | $34.00 | $34.00 | 688,200 | — | — |
| 2017-12-13 | $34.65 | $34.65 | 797,800 | — | — |
| 2017-12-12 | $33.25 | $33.25 | 578,500 | — | — |
| 2017-12-11 | $32.30 | $32.30 | 631,900 | — | — |
| 2017-12-08 | $33.55 | $33.55 | 1,198,500 | — | — |
| 2017-12-07 | $33.75 | $33.75 | 1,485,300 | — | — |
| 2017-12-06 | $31.50 | $31.50 | 2,064,800 | — | — |
| 2017-12-05 | $32.80 | $32.80 | 2,394,800 | — | — |
| 2017-12-04 | $33.60 | $33.60 | 1,234,600 | — | — |
| 2017-12-01 | $35.70 | $35.70 | 1,235,600 | — | — |
| 2017-11-30 | $37.10 | $37.10 | 3,456,200 | — | — |
| 2017-11-29 | $35.55 | $35.55 | 2,513,900 | — | — |
| 2017-11-28 | $36.75 | $36.75 | 1,139,900 | — | — |
| 2017-11-27 | $36.75 | $36.75 | 1,434,700 | — | — |
| 2017-11-24 | $35.25 | $35.25 | 833,900 | — | — |
| 2017-11-22 | $34.00 | $34.00 | 1,039,700 | — | — |
| 2017-11-21 | $33.60 | $33.60 | 2,748,800 | — | — |
| 2017-11-20 | $30.40 | $30.40 | 1,820,000 | — | — |
| 2017-11-17 | $28.40 | $28.40 | 920,100 | — | — |
| 2017-11-16 | $28.70 | $28.70 | 895,400 | — | — |
| 2017-11-15 | $28.05 | $28.05 | 1,254,300 | — | — |
| 2017-11-14 | $28.30 | $28.30 | 1,134,200 | — | — |
| 2017-11-13 | $29.40 | $29.40 | 660,200 | — | — |
| 2017-11-10 | $29.00 | $29.00 | 699,800 | — | — |
| 2017-11-09 | $29.65 | $29.65 | 812,500 | — | — |
| 2017-11-08 | $29.60 | $29.60 | 1,231,500 | — | — |
| 2017-11-07 | $31.35 | $31.35 | 798,100 | — | — |
| 2017-11-06 | $31.25 | $31.25 | 634,900 | — | — |
| 2017-11-03 | $32.50 | $32.50 | 709,000 | — | — |
| 2017-11-02 | $32.05 | $32.05 | 2,496,100 | — | — |
| 2017-11-01 | $30.80 | $30.80 | 1,809,000 | — | — |
| 2017-10-31 | $33.05 | $33.05 | 818,000 | — | — |
| 2017-10-30 | $32.00 | $32.00 | 503,400 | — | — |
| 2017-10-27 | $33.00 | $33.00 | 802,000 | — | — |
| 2017-10-26 | $31.75 | $31.75 | 536,500 | — | — |
| 2017-10-25 | $32.00 | $32.00 | 883,600 | — | — |
| 2017-10-24 | $32.95 | $32.95 | 630,000 | — | — |
| 2017-10-23 | $33.20 | $33.20 | 629,000 | — | — |
| 2017-10-20 | $34.25 | $34.25 | 608,700 | — | — |
| 2017-10-19 | $34.05 | $34.05 | 518,300 | — | — |
| 2017-10-18 | $34.30 | $34.30 | 693,800 | — | — |
| 2017-10-17 | $34.00 | $34.00 | 1,027,100 | — | — |
| 2017-10-16 | $32.70 | $32.70 | 687,300 | — | — |
| 2017-10-13 | $32.15 | $32.15 | 615,000 | — | — |
| 2017-10-12 | $32.85 | $32.85 | 542,300 | — | — |
| 2017-10-11 | $32.30 | $32.30 | 651,400 | — | — |
| 2017-10-10 | $32.30 | $32.30 | 852,100 | — | — |
| 2017-10-09 | $33.60 | $33.60 | 537,600 | — | — |
| 2017-10-06 | $34.35 | $34.35 | 438,200 | — | — |
| 2017-10-05 | $34.35 | $34.35 | 431,800 | — | — |
| 2017-10-04 | $34.80 | $34.80 | 489,600 | — | — |
| 2017-10-03 | $34.70 | $34.70 | 724,500 | — | — |
| 2017-10-02 | $34.20 | $34.20 | 630,900 | — | — |
| 2017-09-29 | $33.15 | $33.15 | 692,600 | — | — |
| 2017-09-28 | $32.65 | $32.65 | 719,500 | — | — |
| 2017-09-27 | $31.35 | $31.35 | 949,600 | — | — |
| 2017-09-26 | $31.10 | $31.10 | 552,600 | — | — |
| 2017-09-25 | $31.45 | $31.45 | 981,800 | — | — |
| 2017-09-22 | $32.70 | $32.70 | 1,421,300 | — | — |
| 2017-09-21 | $31.70 | $31.70 | 1,466,500 | — | — |
| 2017-09-20 | $30.90 | $30.90 | 2,179,100 | — | — |
| 2017-09-19 | $31.35 | $31.35 | 2,356,500 | — | — |
| 2017-09-18 | $33.50 | $33.50 | 3,017,800 | — | — |
| 2017-09-15 | $35.95 | $35.95 | 1,974,400 | — | — |
| 2017-09-14 | $37.00 | $37.00 | 2,386,700 | — | — |
| 2017-09-13 | $34.70 | $34.70 | 2,667,000 | — | — |
| 2017-09-12 | $34.00 | $34.00 | 707,400 | — | — |
| 2017-09-11 | $33.75 | $33.75 | 754,900 | — | — |
| 2017-09-08 | $33.00 | $33.00 | 1,479,200 | — | — |
| 2017-09-07 | $31.75 | $31.75 | 1,277,100 | — | — |
| 2017-09-06 | $33.00 | $33.00 | 266,000 | — | — |
| 2017-09-05 | $33.20 | $33.20 | 682,700 | — | — |
| 2017-09-01 | $34.35 | $34.35 | 993,100 | — | — |
| 2017-08-31 | $33.55 | $33.55 | 785,200 | — | — |
| 2017-08-30 | $33.25 | $33.25 | 717,200 | — | — |
| 2017-08-29 | $33.40 | $33.40 | 1,013,800 | — | — |
| 2017-08-28 | $32.65 | $32.65 | 2,038,000 | — | — |
| 2017-08-25 | $29.85 | $29.85 | 658,800 | — | — |
| 2017-08-24 | $29.95 | $29.95 | 525,300 | — | — |
| 2017-08-23 | $29.25 | $29.25 | 526,900 | — | — |
| 2017-08-22 | $29.10 | $29.10 | 753,100 | — | — |
| 2017-08-21 | $28.95 | $28.95 | 449,600 | — | — |
| 2017-08-18 | $29.50 | $29.50 | 485,600 | — | — |
| 2017-08-17 | $30.15 | $30.15 | 473,400 | — | — |
| 2017-08-16 | $30.05 | $30.05 | 566,700 | — | — |
| 2017-08-15 | $31.20 | $31.20 | 512,600 | — | — |
| 2017-08-14 | $30.70 | $30.70 | 536,300 | — | — |
| 2017-08-11 | $30.35 | $30.35 | 682,700 | — | — |
| 2017-08-10 | $30.70 | $30.70 | 903,300 | — | — |
| 2017-08-09 | $31.95 | $31.95 | 989,800 | — | — |
| 2017-08-08 | $32.65 | $32.65 | 883,900 | — | — |
| 2017-08-07 | $31.70 | $31.70 | 876,800 | — | — |
| 2017-08-04 | $30.90 | $30.90 | 1,348,100 | — | — |
| 2017-08-03 | $30.25 | $30.25 | 2,423,800 | — | — |
| 2017-08-02 | $30.75 | $30.75 | 1,231,100 | — | — |
| 2017-08-01 | $32.55 | $32.55 | 1,067,000 | — | — |
| 2017-07-31 | $32.80 | $32.80 | 807,900 | — | — |
| 2017-07-28 | $33.75 | $33.75 | 1,214,900 | — | — |
| 2017-07-27 | $32.50 | $32.50 | 3,681,200 | — | — |
| 2017-07-26 | $34.35 | $34.35 | 261,200 | — | — |
| 2017-07-25 | $34.70 | $34.70 | 792,800 | — | — |
| 2017-07-24 | $34.30 | $34.30 | 364,700 | — | — |
| 2017-07-21 | $34.40 | $34.40 | 430,500 | — | — |
| 2017-07-20 | $34.45 | $34.45 | 494,000 | — | — |
| 2017-07-19 | $35.25 | $35.25 | 504,500 | — | — |
| 2017-07-18 | $35.15 | $35.15 | 414,500 | — | — |
| 2017-07-17 | $34.95 | $34.95 | 667,600 | — | — |
| 2017-07-14 | $35.45 | $35.45 | 965,900 | — | — |
| 2017-07-13 | $34.75 | $34.75 | 688,300 | — | — |
| 2017-07-12 | $35.35 | $35.35 | 642,600 | — | — |
| 2017-07-11 | $35.20 | $35.20 | 825,800 | — | — |
| 2017-07-10 | $35.00 | $35.00 | 506,900 | — | — |
| 2017-07-07 | $35.15 | $35.15 | 712,900 | — | — |
| 2017-07-06 | $34.70 | $34.70 | 682,500 | — | — |
| 2017-07-05 | $35.10 | $35.10 | 726,700 | — | — |
| 2017-07-03 | $34.25 | $34.25 | 391,700 | — | — |
| 2017-06-30 | $34.70 | $34.70 | 603,400 | — | — |
| 2017-06-29 | $35.25 | $35.25 | 674,100 | — | — |
| 2017-06-28 | $36.15 | $36.15 | 689,500 | — | — |
| 2017-06-27 | $34.80 | $34.80 | 811,600 | — | — |
| 2017-06-26 | $35.65 | $35.65 | 983,900 | — | — |
| 2017-06-23 | $36.00 | $36.00 | 4,470,500 | — | — |
| 2017-06-22 | $34.65 | $34.65 | 3,138,500 | — | — |
| 2017-06-21 | $33.85 | $33.85 | 4,126,600 | — | — |
| 2017-06-20 | $32.65 | $32.65 | 2,254,100 | — | — |
| 2017-06-19 | $35.80 | $35.80 | 1,003,700 | — | — |
| 2017-06-16 | $34.00 | $34.00 | 996,200 | — | — |
| 2017-06-15 | $33.35 | $33.35 | 741,000 | — | — |
| 2017-06-14 | $33.00 | $33.00 | 512,400 | — | — |
| 2017-06-13 | $32.60 | $32.60 | 774,700 | — | — |
| 2017-06-12 | $30.70 | $30.70 | 1,151,200 | — | — |
| 2017-06-09 | $31.65 | $31.65 | 901,900 | — | — |
| 2017-06-08 | $33.00 | $33.00 | 980,800 | — | — |
| 2017-06-07 | $33.95 | $33.95 | 694,500 | — | — |
| 2017-06-06 | $33.45 | $33.45 | 831,300 | — | — |
| 2017-06-05 | $32.35 | $32.35 | 576,500 | — | — |
| 2017-06-02 | $32.90 | $32.90 | 866,700 | — | — |
| 2017-06-01 | $31.00 | $31.00 | 1,310,700 | — | — |
| 2017-05-31 | $30.60 | $30.60 | 718,400 | — | — |
| 2017-05-30 | $29.60 | $29.60 | 376,100 | — | — |
| 2017-05-26 | $30.30 | $30.30 | 712,000 | — | — |
| 2017-05-25 | $30.50 | $30.50 | 688,700 | — | — |
| 2017-05-24 | $29.10 | $29.10 | 937,600 | — | — |
| 2017-05-23 | $29.05 | $29.05 | 818,900 | — | — |
| 2017-05-22 | $28.50 | $28.50 | 751,900 | — | — |
| 2017-05-19 | $29.65 | $29.65 | 861,900 | — | — |
| 2017-05-18 | $28.55 | $28.55 | 905,200 | — | — |
| 2017-05-17 | $27.55 | $27.55 | 570,200 | — | — |
| 2017-05-16 | $28.55 | $28.55 | 371,600 | — | — |
| 2017-05-15 | $28.80 | $28.80 | 451,300 | — | — |
| 2017-05-12 | $29.45 | $29.45 | 823,500 | — | — |
| 2017-05-11 | $29.70 | $29.70 | 1,108,600 | — | — |
| 2017-05-10 | $30.75 | $30.75 | 2,122,400 | — | — |
| 2017-05-09 | $28.60 | $28.60 | 3,438,700 | — | — |
| 2017-05-08 | $22.85 | $22.85 | 1,053,800 | — | — |
| 2017-05-05 | $23.20 | $23.20 | 1,213,500 | — | — |
| 2017-05-04 | $24.85 | $24.85 | 400,300 | — | — |
| 2017-05-03 | $24.80 | $24.80 | 508,000 | — | — |
| 2017-05-02 | $25.00 | $25.00 | 558,600 | — | — |
| 2017-05-01 | $25.10 | $25.10 | 417,300 | — | — |
| 2017-04-28 | $24.80 | $24.80 | 625,600 | — | — |
| 2017-04-27 | $25.10 | $25.10 | 468,500 | — | — |
| 2017-04-26 | $25.75 | $25.75 | 245,200 | — | — |
| 2017-04-25 | $25.45 | $25.45 | 286,200 | — | — |
| 2017-04-24 | $25.55 | $25.55 | 235,900 | — | — |
| 2017-04-21 | $25.75 | $25.75 | 461,200 | — | — |
| 2017-04-20 | $26.45 | $26.45 | 351,300 | — | — |
| 2017-04-19 | $25.75 | $25.75 | 552,600 | — | — |
| 2017-04-18 | $25.80 | $25.80 | 589,600 | — | — |
| 2017-04-17 | $25.45 | $25.45 | 334,400 | — | — |
| 2017-04-13 | $24.70 | $24.70 | 312,300 | — | — |
| 2017-04-12 | $24.15 | $24.15 | 500,200 | — | — |
| 2017-04-11 | $24.75 | $24.75 | 223,500 | — | — |
| 2017-04-10 | $24.75 | $24.75 | 451,800 | — | — |
| 2017-04-07 | $24.85 | $24.85 | 734,400 | — | — |
| 2017-04-06 | $25.30 | $25.30 | 842,800 | — | — |
| 2017-04-05 | $25.25 | $25.25 | 557,900 | — | — |
| 2017-04-04 | $24.90 | $24.90 | 283,700 | — | — |
| 2017-04-03 | $24.75 | $24.75 | 603,500 | — | — |
| 2017-03-31 | $25.00 | $25.00 | 624,500 | — | — |
| 2017-03-30 | $25.20 | $25.20 | 481,100 | — | — |
| 2017-03-29 | $24.95 | $24.95 | 1,258,300 | — | — |
| 2017-03-28 | $25.70 | $25.70 | 989,300 | — | — |
| 2017-03-27 | $25.65 | $25.65 | 1,085,100 | — | — |
| 2017-03-24 | $25.45 | $25.45 | 1,289,800 | — | — |
| 2017-03-23 | $23.95 | $23.95 | 533,400 | — | — |
| 2017-03-22 | $23.90 | $23.90 | 996,700 | — | — |
| 2017-03-21 | $23.95 | $23.95 | 1,044,800 | — | — |
| 2017-03-20 | $23.30 | $23.30 | 724,300 | — | — |
| 2017-03-17 | $23.45 | $23.45 | 1,398,800 | — | — |
| 2017-03-16 | $22.25 | $22.25 | 595,100 | — | — |
| 2017-03-15 | $22.10 | $22.10 | 870,200 | — | — |
| 2017-03-14 | $20.95 | $20.95 | 390,100 | — | — |
| 2017-03-13 | $21.15 | $21.15 | 602,300 | — | — |
| 2017-03-10 | $21.00 | $21.00 | 783,500 | — | — |
| 2017-03-09 | $19.85 | $19.85 | 845,700 | — | — |
| 2017-03-08 | $19.80 | $19.80 | 775,400 | — | — |
| 2017-03-07 | $20.00 | $20.00 | 1,046,600 | — | — |
| 2017-03-06 | $21.00 | $21.00 | 642,400 | — | — |
| 2017-03-03 | $22.30 | $22.30 | 1,002,700 | — | — |
| 2017-03-02 | $23.55 | $23.55 | 1,957,000 | — | — |
| 2017-03-01 | $22.45 | $22.45 | 1,095,100 | — | — |
| 2017-02-28 | $22.05 | $22.05 | 1,481,200 | — | — |
| 2017-02-27 | $21.85 | $21.85 | 1,084,900 | — | — |
| 2017-02-24 | $21.15 | $21.15 | 918,800 | — | — |
| 2017-02-23 | $20.85 | $20.85 | 577,800 | — | — |
| 2017-02-22 | $20.75 | $20.75 | 518,000 | — | — |
| 2017-02-21 | $20.80 | $20.80 | 490,100 | — | — |
| 2017-02-17 | $20.75 | $20.75 | 366,600 | — | — |
| 2017-02-16 | $21.05 | $21.05 | 540,700 | — | — |
| 2017-02-15 | $20.90 | $20.90 | 1,231,000 | — | — |
| 2017-02-14 | $21.25 | $21.25 | 645,900 | — | — |
| 2017-02-13 | $21.40 | $21.40 | 938,200 | — | — |
| 2017-02-10 | $21.70 | $21.70 | 472,200 | — | — |
| 2017-02-09 | $21.25 | $21.25 | 729,300 | — | — |
| 2017-02-08 | $21.40 | $21.40 | 1,080,000 | — | — |
| 2017-02-07 | $20.50 | $20.50 | 414,100 | — | — |
| 2017-02-06 | $20.20 | $20.20 | 885,800 | — | — |
| 2017-02-03 | $20.45 | $20.45 | 622,800 | — | — |
| 2017-02-02 | $20.30 | $20.30 | 1,034,900 | — | — |
| 2017-02-01 | $19.70 | $19.70 | 948,300 | — | — |
| 2017-01-31 | $20.00 | $20.00 | 1,238,800 | — | — |
| 2017-01-30 | $20.70 | $20.70 | 840,500 | — | — |
| 2017-01-27 | $20.55 | $20.55 | 2,240,000 | — | — |
| 2017-01-26 | $19.55 | $19.55 | 1,179,300 | — | — |
| 2017-01-25 | $18.95 | $18.95 | 798,200 | — | — |
| 2017-01-24 | $18.90 | $18.90 | 711,300 | — | — |
| 2017-01-23 | $18.75 | $18.75 | 699,700 | — | — |
| 2017-01-20 | $18.65 | $18.65 | 872,200 | — | — |
| 2017-01-19 | $18.40 | $18.40 | 4,805,700 | — | — |
| 2017-01-18 | $17.00 | $17.00 | 1,361,300 | — | — |
| 2017-01-17 | $17.40 | $17.40 | 445,700 | — | — |
| 2017-01-13 | $18.35 | $18.35 | 474,800 | — | — |
| 2017-01-12 | $17.90 | $17.90 | 397,600 | — | — |
| 2017-01-11 | $18.20 | $18.20 | 712,900 | — | — |
| 2017-01-10 | $18.05 | $18.05 | 586,900 | — | — |
| 2017-01-09 | $17.40 | $17.40 | 567,000 | — | — |
| 2017-01-06 | $16.55 | $16.55 | 749,300 | — | — |
| 2017-01-05 | $16.40 | $16.40 | 349,100 | — | — |
| 2017-01-04 | $16.50 | $16.50 | 394,100 | — | — |
| 2017-01-03 | $16.50 | $16.50 | 358,500 | — | — |