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
- 2014-11-07 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 | $31.50 | $31.50 | 69,500 | — | — |
| 2017-12-28 | $31.60 | $31.60 | 93,600 | — | — |
| 2017-12-27 | $31.60 | $31.60 | 53,100 | — | — |
| 2017-12-26 | $32.15 | $32.15 | 99,900 | — | — |
| 2017-12-22 | $32.45 | $32.45 | 53,600 | — | — |
| 2017-12-21 | $32.45 | $32.45 | 75,500 | — | — |
| 2017-12-20 | $32.05 | $32.05 | 73,200 | — | — |
| 2017-12-19 | $32.55 | $32.55 | 72,900 | — | — |
| 2017-12-18 | $32.95 | $32.95 | 71,500 | — | — |
| 2017-12-15 | $32.80 | $32.80 | 575,100 | — | — |
| 2017-12-14 | $31.55 | $31.55 | 107,200 | — | — |
| 2017-12-13 | $32.05 | $32.05 | 83,800 | — | — |
| 2017-12-12 | $32.40 | $32.40 | 76,600 | — | — |
| 2017-12-11 | $32.50 | $32.50 | 123,600 | — | — |
| 2017-12-08 | $32.45 | $32.45 | 64,700 | — | — |
| 2017-12-07 | $33.10 | $33.10 | 129,800 | — | — |
| 2017-12-06 | $33.15 | $33.15 | 96,200 | — | — |
| 2017-12-05 | $33.90 | $33.90 | 157,400 | — | — |
| 2017-12-04 | $34.35 | $34.35 | 163,200 | — | — |
| 2017-12-01 | $33.10 | $33.10 | 177,000 | — | — |
| 2017-11-30 | $33.25 | $33.25 | 392,000 | — | — |
| 2017-11-29 | $32.80 | $32.80 | 158,300 | — | — |
| 2017-11-28 | $31.25 | $31.25 | 73,200 | — | — |
| 2017-11-27 | $30.15 | $30.15 | 74,800 | — | — |
| 2017-11-24 | $30.80 | $30.80 | 28,200 | — | — |
| 2017-11-22 | $30.75 | $30.75 | 70,100 | — | — |
| 2017-11-21 | $30.80 | $30.80 | 80,200 | — | — |
| 2017-11-20 | $30.35 | $30.35 | 191,700 | — | — |
| 2017-11-17 | $29.95 | $29.95 | 47,500 | — | — |
| 2017-11-16 | $29.85 | $29.85 | 71,100 | — | — |
| 2017-11-15 | $29.85 | $29.85 | 61,900 | — | — |
| 2017-11-14 | $29.80 | $29.80 | 69,700 | — | — |
| 2017-11-13 | $29.20 | $29.20 | 66,000 | — | — |
| 2017-11-10 | $29.20 | $29.20 | 59,100 | — | — |
| 2017-11-09 | $28.90 | $28.90 | 82,700 | — | — |
| 2017-11-08 | $29.30 | $29.30 | 78,600 | — | — |
| 2017-11-07 | $29.85 | $29.85 | 79,700 | — | — |
| 2017-11-06 | $30.65 | $30.65 | 90,600 | — | — |
| 2017-11-03 | $30.75 | $30.75 | 87,000 | — | — |
| 2017-11-02 | $30.70 | $30.70 | 98,000 | — | — |
| 2017-11-01 | $30.75 | $30.75 | 139,400 | — | — |
| 2017-10-31 | $31.00 | $31.00 | 83,000 | — | — |
| 2017-10-30 | $31.35 | $31.35 | 57,200 | — | — |
| 2017-10-27 | $32.30 | $32.30 | 41,000 | — | — |
| 2017-10-26 | $32.55 | $32.55 | 103,700 | — | — |
| 2017-10-25 | $31.75 | $31.75 | 53,600 | — | — |
| 2017-10-24 | $31.85 | $31.85 | 63,800 | — | — |
| 2017-10-23 | $31.95 | $31.95 | 89,200 | — | — |
| 2017-10-20 | $32.10 | $32.10 | 94,900 | — | — |
| 2017-10-19 | $31.35 | $31.35 | 74,300 | — | — |
| 2017-10-18 | $31.80 | $31.80 | 53,000 | — | — |
| 2017-10-17 | $31.55 | $31.55 | 37,800 | — | — |
| 2017-10-16 | $31.70 | $31.70 | 68,800 | — | — |
| 2017-10-13 | $31.30 | $31.30 | 65,700 | — | — |
| 2017-10-12 | $31.65 | $31.65 | 76,600 | — | — |
| 2017-10-11 | $32.10 | $32.10 | 74,500 | — | — |
| 2017-10-10 | $32.40 | $32.40 | 67,600 | — | — |
| 2017-10-09 | $31.60 | $31.60 | 61,600 | — | — |
| 2017-10-06 | $31.60 | $31.60 | 132,600 | — | — |
| 2017-10-05 | $32.20 | $32.20 | 71,600 | — | — |
| 2017-10-04 | $32.00 | $32.00 | 67,100 | — | — |
| 2017-10-03 | $32.05 | $32.05 | 120,100 | — | — |
| 2017-10-02 | $32.35 | $32.35 | 68,900 | — | — |
| 2017-09-29 | $32.25 | $32.25 | 163,600 | — | — |
| 2017-09-28 | $32.05 | $32.05 | 99,100 | — | — |
| 2017-09-27 | $32.00 | $32.00 | 138,400 | — | — |
| 2017-09-26 | $31.00 | $31.00 | 96,700 | — | — |
| 2017-09-25 | $31.00 | $31.00 | 91,300 | — | — |
| 2017-09-22 | $31.35 | $31.35 | 59,900 | — | — |
| 2017-09-21 | $31.30 | $31.30 | 178,500 | — | — |
| 2017-09-20 | $30.30 | $30.30 | 98,500 | — | — |
| 2017-09-19 | $29.60 | $29.60 | 64,500 | — | — |
| 2017-09-18 | $29.55 | $29.55 | 81,200 | — | — |
| 2017-09-15 | $29.35 | $29.35 | 324,600 | — | — |
| 2017-09-14 | $29.20 | $29.20 | 98,700 | — | — |
| 2017-09-13 | $29.30 | $29.30 | 89,400 | — | — |
| 2017-09-12 | $29.15 | $29.15 | 56,500 | — | — |
| 2017-09-11 | $28.70 | $28.70 | 115,500 | — | — |
| 2017-09-08 | $28.45 | $28.45 | 181,100 | — | — |
| 2017-09-07 | $28.10 | $28.10 | 349,700 | — | — |
| 2017-09-06 | $28.30 | $28.30 | 69,400 | — | — |
| 2017-09-05 | $28.35 | $28.35 | 137,900 | — | — |
| 2017-09-01 | $28.20 | $28.20 | 46,000 | — | — |
| 2017-08-31 | $28.20 | $28.20 | 92,500 | — | — |
| 2017-08-30 | $27.60 | $27.60 | 60,400 | — | — |
| 2017-08-29 | $27.30 | $27.30 | 57,700 | — | — |
| 2017-08-28 | $27.75 | $27.75 | 61,400 | — | — |
| 2017-08-25 | $27.90 | $27.90 | 85,200 | — | — |
| 2017-08-24 | $27.75 | $27.75 | 107,200 | — | — |
| 2017-08-23 | $27.70 | $27.70 | 55,200 | — | — |
| 2017-08-22 | $27.60 | $27.60 | 97,500 | — | — |
| 2017-08-21 | $27.20 | $27.20 | 65,300 | — | — |
| 2017-08-18 | $27.35 | $27.35 | 66,100 | — | — |
| 2017-08-17 | $27.15 | $27.15 | 67,900 | — | — |
| 2017-08-16 | $27.60 | $27.60 | 53,400 | — | — |
| 2017-08-15 | $27.65 | $27.65 | 70,100 | — | — |
| 2017-08-14 | $27.80 | $27.80 | 73,900 | — | — |
| 2017-08-11 | $27.40 | $27.40 | 88,400 | — | — |
| 2017-08-10 | $27.55 | $27.55 | 91,300 | — | — |
| 2017-08-09 | $27.95 | $27.95 | 100,600 | — | — |
| 2017-08-08 | $28.60 | $28.60 | 105,900 | — | — |
| 2017-08-07 | $28.60 | $28.60 | 196,600 | — | — |
| 2017-08-04 | $28.05 | $28.05 | 174,400 | — | — |
| 2017-08-03 | $28.20 | $28.20 | 78,200 | — | — |
| 2017-08-02 | $28.80 | $28.80 | 90,600 | — | — |
| 2017-08-01 | $28.35 | $28.35 | 127,300 | — | — |
| 2017-07-31 | $28.40 | $28.40 | 269,400 | — | — |
| 2017-07-28 | $28.00 | $28.00 | 212,400 | — | — |
| 2017-07-27 | $28.05 | $28.05 | 1,050,700 | — | — |
| 2017-07-26 | $28.80 | $28.80 | 92,600 | — | — |
| 2017-07-25 | $28.60 | $28.60 | 168,100 | — | — |
| 2017-07-24 | $28.70 | $28.70 | 116,400 | — | — |
| 2017-07-21 | $29.05 | $29.05 | 145,900 | — | — |
| 2017-07-20 | $27.10 | $27.10 | 140,100 | — | — |
| 2017-07-19 | $25.30 | $25.30 | 25,900 | — | — |
| 2017-07-18 | $25.15 | $25.15 | 47,300 | — | — |
| 2017-07-17 | $25.30 | $25.30 | 56,400 | — | — |
| 2017-07-14 | $25.10 | $25.10 | 50,400 | — | — |
| 2017-07-13 | $25.15 | $25.15 | 48,600 | — | — |
| 2017-07-12 | $25.45 | $25.45 | 52,100 | — | — |
| 2017-07-11 | $25.05 | $25.05 | 41,800 | — | — |
| 2017-07-10 | $24.85 | $24.85 | 48,000 | — | — |
| 2017-07-07 | $25.30 | $25.30 | 42,800 | — | — |
| 2017-07-06 | $24.95 | $24.95 | 48,300 | — | — |
| 2017-07-05 | $25.30 | $25.30 | 52,500 | — | — |
| 2017-07-03 | $25.45 | $25.45 | 68,000 | — | — |
| 2017-06-30 | $24.55 | $24.55 | 48,400 | — | — |
| 2017-06-29 | $24.90 | $24.90 | 80,000 | — | — |
| 2017-06-28 | $24.85 | $24.85 | 60,800 | — | — |
| 2017-06-27 | $24.50 | $24.50 | 74,200 | — | — |
| 2017-06-26 | $24.10 | $24.10 | 55,400 | — | — |
| 2017-06-23 | $23.05 | $23.05 | 104,200 | — | — |
| 2017-06-22 | $23.05 | $23.05 | 20,900 | — | — |
| 2017-06-21 | $22.95 | $22.95 | 52,700 | — | — |
| 2017-06-20 | $23.35 | $23.35 | 40,400 | — | — |
| 2017-06-19 | $23.65 | $23.65 | 96,300 | — | — |
| 2017-06-16 | $23.65 | $23.65 | 111,200 | — | — |
| 2017-06-15 | $24.15 | $24.15 | 29,500 | — | — |
| 2017-06-14 | $24.45 | $24.45 | 44,500 | — | — |
| 2017-06-13 | $24.55 | $24.55 | 45,300 | — | — |
| 2017-06-12 | $24.55 | $24.55 | 97,600 | — | — |
| 2017-06-09 | $24.65 | $24.65 | 76,300 | — | — |
| 2017-06-08 | $23.70 | $23.70 | 58,000 | — | — |
| 2017-06-07 | $23.40 | $23.40 | 24,500 | — | — |
| 2017-06-06 | $23.15 | $23.15 | 46,700 | — | — |
| 2017-06-05 | $23.30 | $23.30 | 45,800 | — | — |
| 2017-06-02 | $23.45 | $23.45 | 64,600 | — | — |
| 2017-06-01 | $23.30 | $23.30 | 71,700 | — | — |
| 2017-05-31 | $22.80 | $22.80 | 53,700 | — | — |
| 2017-05-30 | $22.85 | $22.85 | 52,900 | — | — |
| 2017-05-26 | $23.05 | $23.05 | 134,900 | — | — |
| 2017-05-25 | $22.25 | $22.25 | 70,100 | — | — |
| 2017-05-24 | $22.10 | $22.10 | 44,600 | — | — |
| 2017-05-23 | $22.05 | $22.05 | 65,700 | — | — |
| 2017-05-22 | $21.70 | $21.70 | 120,500 | — | — |
| 2017-05-19 | $21.25 | $21.25 | 73,900 | — | — |
| 2017-05-18 | $21.05 | $21.05 | 72,500 | — | — |
| 2017-05-17 | $20.55 | $20.55 | 89,800 | — | — |
| 2017-05-16 | $21.50 | $21.50 | 95,700 | — | — |
| 2017-05-15 | $21.35 | $21.35 | 39,200 | — | — |
| 2017-05-12 | $21.30 | $21.30 | 56,200 | — | — |
| 2017-05-11 | $21.60 | $21.60 | 57,300 | — | — |
| 2017-05-10 | $21.65 | $21.65 | 42,100 | — | — |
| 2017-05-09 | $21.70 | $21.70 | 54,400 | — | — |
| 2017-05-08 | $21.80 | $21.80 | 41,500 | — | — |
| 2017-05-05 | $21.70 | $21.70 | 78,800 | — | — |
| 2017-05-04 | $21.75 | $21.75 | 234,100 | — | — |
| 2017-05-03 | $21.65 | $21.65 | 104,100 | — | — |
| 2017-05-02 | $21.70 | $21.70 | 61,500 | — | — |
| 2017-05-01 | $22.05 | $22.05 | 107,200 | — | — |
| 2017-04-28 | $22.40 | $22.40 | 97,400 | — | — |
| 2017-04-27 | $22.15 | $22.15 | 75,700 | — | — |
| 2017-04-26 | $21.75 | $21.75 | 173,900 | — | — |
| 2017-04-25 | $21.85 | $21.85 | 235,600 | — | — |
| 2017-04-24 | $22.00 | $22.00 | 214,000 | — | — |
| 2017-04-21 | $22.55 | $22.55 | 239,100 | — | — |
| 2017-04-20 | $23.50 | $23.50 | 533,600 | — | — |
| 2017-04-19 | $24.70 | $24.70 | 36,300 | — | — |
| 2017-04-18 | $24.40 | $24.40 | 58,500 | — | — |
| 2017-04-17 | $24.30 | $24.30 | 33,200 | — | — |
| 2017-04-13 | $24.00 | $24.00 | 48,300 | — | — |
| 2017-04-12 | $24.40 | $24.40 | 34,800 | — | — |
| 2017-04-11 | $24.95 | $24.95 | 127,800 | — | — |
| 2017-04-10 | $25.15 | $25.15 | 39,300 | — | — |
| 2017-04-07 | $25.50 | $25.50 | 35,600 | — | — |
| 2017-04-06 | $25.20 | $25.20 | 43,000 | — | — |
| 2017-04-05 | $25.50 | $25.50 | 48,900 | — | — |
| 2017-04-04 | $25.90 | $25.90 | 41,100 | — | — |
| 2017-04-03 | $25.75 | $25.75 | 46,500 | — | — |
| 2017-03-31 | $25.80 | $25.80 | 41,300 | — | — |
| 2017-03-30 | $26.40 | $26.40 | 52,300 | — | — |
| 2017-03-29 | $26.00 | $26.00 | 40,200 | — | — |
| 2017-03-28 | $26.05 | $26.05 | 38,500 | — | — |
| 2017-03-27 | $25.55 | $25.55 | 27,600 | — | — |
| 2017-03-24 | $25.40 | $25.40 | 37,200 | — | — |
| 2017-03-23 | $24.85 | $24.85 | 21,800 | — | — |
| 2017-03-22 | $24.25 | $24.25 | 31,100 | — | — |
| 2017-03-21 | $24.80 | $24.80 | 82,200 | — | — |
| 2017-03-20 | $25.85 | $25.85 | 52,200 | — | — |
| 2017-03-17 | $26.80 | $26.80 | 103,500 | — | — |
| 2017-03-16 | $26.00 | $26.00 | 43,800 | — | — |
| 2017-03-15 | $25.45 | $25.45 | 23,200 | — | — |
| 2017-03-14 | $25.45 | $25.45 | 14,600 | — | — |
| 2017-03-13 | $25.60 | $25.60 | 19,000 | — | — |
| 2017-03-10 | $25.65 | $25.65 | 44,100 | — | — |
| 2017-03-09 | $25.75 | $25.75 | 26,100 | — | — |
| 2017-03-08 | $26.25 | $26.25 | 20,100 | — | — |
| 2017-03-07 | $26.80 | $26.80 | 30,700 | — | — |
| 2017-03-06 | $26.65 | $26.65 | 43,800 | — | — |
| 2017-03-03 | $26.75 | $26.75 | 54,200 | — | — |
| 2017-03-02 | $27.15 | $27.15 | 42,900 | — | — |
| 2017-03-01 | $27.75 | $27.75 | 83,900 | — | — |
| 2017-02-28 | $26.90 | $26.90 | 71,500 | — | — |
| 2017-02-27 | $27.00 | $27.00 | 42,900 | — | — |
| 2017-02-24 | $27.35 | $27.35 | 40,500 | — | — |
| 2017-02-23 | $27.65 | $27.65 | 83,200 | — | — |
| 2017-02-22 | $27.55 | $27.55 | 58,800 | — | — |
| 2017-02-21 | $27.45 | $27.45 | 21,400 | — | — |
| 2017-02-17 | $27.30 | $27.30 | 66,100 | — | — |
| 2017-02-16 | $27.30 | $27.30 | 26,500 | — | — |
| 2017-02-15 | $27.45 | $27.45 | 37,500 | — | — |
| 2017-02-14 | $27.35 | $27.35 | 39,200 | — | — |
| 2017-02-13 | $27.05 | $27.05 | 68,900 | — | — |
| 2017-02-10 | $26.85 | $26.85 | 53,600 | — | — |
| 2017-02-09 | $26.95 | $26.95 | 88,400 | — | — |
| 2017-02-08 | $26.45 | $26.45 | 99,800 | — | — |
| 2017-02-07 | $27.15 | $27.15 | 71,300 | — | — |
| 2017-02-06 | $27.20 | $27.20 | 71,500 | — | — |
| 2017-02-03 | $27.25 | $27.25 | 118,900 | — | — |
| 2017-02-02 | $27.15 | $27.15 | 62,300 | — | — |
| 2017-02-01 | $27.30 | $27.30 | 110,400 | — | — |
| 2017-01-31 | $27.05 | $27.05 | 51,500 | — | — |
| 2017-01-30 | $26.85 | $26.85 | 83,900 | — | — |
| 2017-01-27 | $27.65 | $27.65 | 97,200 | — | — |
| 2017-01-26 | $27.65 | $27.65 | 113,100 | — | — |
| 2017-01-25 | $27.40 | $27.40 | 75,400 | — | — |
| 2017-01-24 | $27.05 | $27.05 | 203,600 | — | — |
| 2017-01-23 | $26.15 | $26.15 | 54,700 | — | — |
| 2017-01-20 | $26.10 | $26.10 | 67,700 | — | — |
| 2017-01-19 | $26.00 | $26.00 | 69,000 | — | — |
| 2017-01-18 | $25.90 | $25.90 | 108,600 | — | — |
| 2017-01-17 | $25.60 | $25.60 | 216,300 | — | — |
| 2017-01-13 | $26.50 | $26.50 | 62,700 | — | — |
| 2017-01-12 | $26.40 | $26.40 | 66,200 | — | — |
| 2017-01-11 | $26.50 | $26.50 | 213,500 | — | — |
| 2017-01-10 | $26.25 | $26.25 | 68,200 | — | — |
| 2017-01-09 | $26.25 | $26.25 | 92,700 | — | — |
| 2017-01-06 | $26.30 | $26.30 | 170,400 | — | — |
| 2017-01-05 | $26.15 | $26.15 | 86,800 | — | — |
| 2017-01-04 | $26.20 | $26.20 | 52,600 | — | — |
| 2017-01-03 | $26.30 | $26.30 | 397,800 | — | — |