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
- 2017-05-04 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 | $37.21 | $37.21 | 51,700 | — | — |
| 2017-12-28 | $38.25 | $38.25 | 39,500 | — | — |
| 2017-12-27 | $38.34 | $38.34 | 135,200 | — | — |
| 2017-12-26 | $37.58 | $37.58 | 163,800 | — | — |
| 2017-12-22 | $38.77 | $38.77 | 27,600 | — | — |
| 2017-12-21 | $38.49 | $38.49 | 133,500 | — | — |
| 2017-12-20 | $37.87 | $37.87 | 23,200 | — | — |
| 2017-12-19 | $38.53 | $38.53 | 41,800 | — | — |
| 2017-12-18 | $39.78 | $39.78 | 191,600 | — | — |
| 2017-12-15 | $37.94 | $37.94 | 79,900 | — | — |
| 2017-12-14 | $37.10 | $37.10 | 83,700 | — | — |
| 2017-12-13 | $36.80 | $36.80 | 137,800 | — | — |
| 2017-12-12 | $38.55 | $38.55 | 203,400 | — | — |
| 2017-12-11 | $37.71 | $37.71 | 150,600 | — | — |
| 2017-12-08 | $38.46 | $38.46 | 33,500 | — | — |
| 2017-12-07 | $39.26 | $39.26 | 62,200 | — | — |
| 2017-12-06 | $37.55 | $37.55 | 98,300 | — | — |
| 2017-12-05 | $38.61 | $38.61 | 109,900 | — | — |
| 2017-12-04 | $40.43 | $40.43 | 212,300 | — | — |
| 2017-12-01 | $39.65 | $39.65 | 86,200 | — | — |
| 2017-11-30 | $40.37 | $40.37 | 187,100 | — | — |
| 2017-11-29 | $40.11 | $40.11 | 81,800 | — | — |
| 2017-11-28 | $40.43 | $40.43 | 402,400 | — | — |
| 2017-11-27 | $40.78 | $40.78 | 164,400 | — | — |
| 2017-11-24 | $40.94 | $40.94 | 46,300 | — | — |
| 2017-11-22 | $40.18 | $40.18 | 113,800 | — | — |
| 2017-11-21 | $40.91 | $40.91 | 115,400 | — | — |
| 2017-11-20 | $41.80 | $41.80 | 349,600 | — | — |
| 2017-11-17 | $41.00 | $41.00 | 176,300 | — | — |
| 2017-11-16 | $40.25 | $40.25 | 276,100 | — | — |
| 2017-11-15 | $41.56 | $41.56 | 116,800 | — | — |
| 2017-11-14 | $42.18 | $42.18 | 127,100 | — | — |
| 2017-11-13 | $43.26 | $43.26 | 154,800 | — | — |
| 2017-11-10 | $41.04 | $41.04 | 150,900 | — | — |
| 2017-11-09 | $38.26 | $38.26 | 141,400 | — | — |
| 2017-11-08 | $38.20 | $38.20 | 355,400 | — | — |
| 2017-11-07 | $37.15 | $37.15 | 235,300 | — | — |
| 2017-11-06 | $36.82 | $36.82 | 378,700 | — | — |
| 2017-11-03 | $36.82 | $36.82 | 157,400 | — | — |
| 2017-11-02 | $33.79 | $33.79 | 58,500 | — | — |
| 2017-11-01 | $32.08 | $32.08 | 136,200 | — | — |
| 2017-10-31 | $31.73 | $31.73 | 154,500 | — | — |
| 2017-10-30 | $30.66 | $30.66 | 52,700 | — | — |
| 2017-10-27 | $28.42 | $28.42 | 20,500 | — | — |
| 2017-10-26 | $27.55 | $27.55 | 36,800 | — | — |
| 2017-10-25 | $28.55 | $28.55 | 38,600 | — | — |
| 2017-10-24 | $29.45 | $29.45 | 52,100 | — | — |
| 2017-10-23 | $27.34 | $27.34 | 64,500 | — | — |
| 2017-10-20 | $27.28 | $27.28 | 20,000 | — | — |
| 2017-10-19 | $27.46 | $27.46 | 27,100 | — | — |
| 2017-10-18 | $27.93 | $27.93 | 35,000 | — | — |
| 2017-10-17 | $28.86 | $28.86 | 11,900 | — | — |
| 2017-10-16 | $28.94 | $28.94 | 17,600 | — | — |
| 2017-10-13 | $29.00 | $29.00 | 17,300 | — | — |
| 2017-10-12 | $29.87 | $29.87 | 11,200 | — | — |
| 2017-10-11 | $30.75 | $30.75 | 15,600 | — | — |
| 2017-10-10 | $30.19 | $30.19 | 14,500 | — | — |
| 2017-10-09 | $29.80 | $29.80 | 52,100 | — | — |
| 2017-10-06 | $29.36 | $29.36 | 39,700 | — | — |
| 2017-10-05 | $30.46 | $30.46 | 12,600 | — | — |
| 2017-10-04 | $30.88 | $30.88 | 34,600 | — | — |
| 2017-10-03 | $31.97 | $31.97 | 27,900 | — | — |
| 2017-10-02 | $32.17 | $32.17 | 16,300 | — | — |
| 2017-09-29 | $31.52 | $31.52 | 40,700 | — | — |
| 2017-09-28 | $32.43 | $32.43 | 36,800 | — | — |
| 2017-09-27 | $30.70 | $30.70 | 21,600 | — | — |
| 2017-09-26 | $31.18 | $31.18 | 38,500 | — | — |
| 2017-09-25 | $31.05 | $31.05 | 24,800 | — | — |
| 2017-09-22 | $30.49 | $30.49 | 26,400 | — | — |
| 2017-09-21 | $29.51 | $29.51 | 34,600 | — | — |
| 2017-09-20 | $30.06 | $30.06 | 95,900 | — | — |
| 2017-09-19 | $31.92 | $31.92 | 102,000 | — | — |
| 2017-09-18 | $32.13 | $32.13 | 53,100 | — | — |
| 2017-09-15 | $32.69 | $32.69 | 62,400 | — | — |
| 2017-09-14 | $32.72 | $32.72 | 98,000 | — | — |
| 2017-09-13 | $30.59 | $30.59 | 92,700 | — | — |
| 2017-09-12 | $28.53 | $28.53 | 20,900 | — | — |
| 2017-09-11 | $28.24 | $28.24 | 24,300 | — | — |
| 2017-09-08 | $27.85 | $27.85 | 67,800 | — | — |
| 2017-09-07 | $28.48 | $28.48 | 132,900 | — | — |
| 2017-09-06 | $27.00 | $27.00 | 43,400 | — | — |
| 2017-09-05 | $25.68 | $25.68 | 84,800 | — | — |
| 2017-09-01 | $25.29 | $25.29 | 163,800 | — | — |
| 2017-08-31 | $23.85 | $23.85 | 201,000 | — | — |
| 2017-08-30 | $21.66 | $21.66 | 182,500 | — | — |
| 2017-08-29 | $19.35 | $19.35 | 92,700 | — | — |
| 2017-08-28 | $18.04 | $18.04 | 36,500 | — | — |
| 2017-08-25 | $17.47 | $17.47 | 28,300 | — | — |
| 2017-08-24 | $17.37 | $17.37 | 29,700 | — | — |
| 2017-08-23 | $17.95 | $17.95 | 8,600 | — | — |
| 2017-08-22 | $17.72 | $17.72 | 4,200 | — | — |
| 2017-08-21 | $17.15 | $17.15 | 7,400 | — | — |
| 2017-08-18 | $17.51 | $17.51 | 10,100 | — | — |
| 2017-08-17 | $17.58 | $17.58 | 9,200 | — | — |
| 2017-08-16 | $17.62 | $17.62 | 25,900 | — | — |
| 2017-08-15 | $17.90 | $17.90 | 34,600 | — | — |
| 2017-08-14 | $18.42 | $18.42 | 13,600 | — | — |
| 2017-08-11 | $17.89 | $17.89 | 13,800 | — | — |
| 2017-08-10 | $17.67 | $17.67 | 29,300 | — | — |
| 2017-08-09 | $18.04 | $18.04 | 49,500 | — | — |
| 2017-08-08 | $18.20 | $18.20 | 20,000 | — | — |
| 2017-08-07 | $18.80 | $18.80 | 11,400 | — | — |
| 2017-08-04 | $18.53 | $18.53 | 52,700 | — | — |
| 2017-08-03 | $18.63 | $18.63 | 93,100 | — | — |
| 2017-08-02 | $17.74 | $17.74 | 25,400 | — | — |
| 2017-08-01 | $17.75 | $17.75 | 19,100 | — | — |
| 2017-07-31 | $18.16 | $18.16 | 30,600 | — | — |
| 2017-07-28 | $18.88 | $18.88 | 31,500 | — | — |
| 2017-07-27 | $18.40 | $18.40 | 13,500 | — | — |
| 2017-07-26 | $18.80 | $18.80 | 102,000 | — | — |
| 2017-07-25 | $18.99 | $18.99 | 249,400 | — | — |
| 2017-07-24 | $18.70 | $18.70 | 263,000 | — | — |
| 2017-07-21 | $18.01 | $18.01 | 22,300 | — | — |
| 2017-07-20 | $18.39 | $18.39 | 41,300 | — | — |
| 2017-07-19 | $18.12 | $18.12 | 19,800 | — | — |
| 2017-07-18 | $17.80 | $17.80 | 2,300 | — | — |
| 2017-07-17 | $18.00 | $18.00 | 22,800 | — | — |
| 2017-07-14 | $17.70 | $17.70 | 29,900 | — | — |
| 2017-07-13 | $18.47 | $18.47 | 36,800 | — | — |
| 2017-07-12 | $18.35 | $18.35 | 27,600 | — | — |
| 2017-07-11 | $18.85 | $18.85 | 37,800 | — | — |
| 2017-07-10 | $18.90 | $18.90 | 45,600 | — | — |
| 2017-07-07 | $19.34 | $19.34 | 32,000 | — | — |
| 2017-07-06 | $18.75 | $18.75 | 4,100 | — | — |
| 2017-07-05 | $18.50 | $18.50 | 27,100 | — | — |
| 2017-07-03 | $18.74 | $18.74 | 34,800 | — | — |
| 2017-06-30 | $18.06 | $18.06 | 21,400 | — | — |
| 2017-06-29 | $18.88 | $18.88 | 19,700 | — | — |
| 2017-06-28 | $19.55 | $19.55 | 8,800 | — | — |
| 2017-06-27 | $19.80 | $19.80 | 116,900 | — | — |
| 2017-06-26 | $19.43 | $19.43 | 53,700 | — | — |
| 2017-06-23 | $17.40 | $17.40 | 13,700 | — | — |
| 2017-06-22 | $17.67 | $17.67 | 10,200 | — | — |
| 2017-06-21 | $17.45 | $17.45 | 40,500 | — | — |
| 2017-06-20 | $15.89 | $15.89 | 34,000 | — | — |
| 2017-06-19 | $15.63 | $15.63 | 27,800 | — | — |
| 2017-06-16 | $15.61 | $15.61 | 68,100 | — | — |
| 2017-06-15 | $15.13 | $15.13 | 28,200 | — | — |
| 2017-06-14 | $15.72 | $15.72 | 91,400 | — | — |
| 2017-06-13 | $16.21 | $16.21 | 50,400 | — | — |
| 2017-06-12 | $16.36 | $16.36 | 18,200 | — | — |
| 2017-06-09 | $16.40 | $16.40 | 20,800 | — | — |
| 2017-06-08 | $17.51 | $17.51 | 10,300 | — | — |
| 2017-06-07 | $17.89 | $17.89 | 35,600 | — | — |
| 2017-06-06 | $17.85 | $17.85 | 10,800 | — | — |
| 2017-06-05 | $18.50 | $18.50 | 8,800 | — | — |
| 2017-06-02 | $18.64 | $18.64 | 35,200 | — | — |
| 2017-06-01 | $18.60 | $18.60 | 109,000 | — | — |
| 2017-05-31 | $17.85 | $17.85 | 54,900 | — | — |
| 2017-05-30 | $18.93 | $18.93 | 86,400 | — | — |
| 2017-05-26 | $18.48 | $18.48 | 41,100 | — | — |
| 2017-05-25 | $18.41 | $18.41 | 13,900 | — | — |
| 2017-05-24 | $18.70 | $18.70 | 9,300 | — | — |
| 2017-05-23 | $18.55 | $18.55 | 13,000 | — | — |
| 2017-05-22 | $18.90 | $18.90 | 44,500 | — | — |
| 2017-05-19 | $18.85 | $18.85 | 59,000 | — | — |
| 2017-05-18 | $18.00 | $18.00 | 46,600 | — | — |
| 2017-05-17 | $16.43 | $16.43 | 17,400 | — | — |
| 2017-05-16 | $17.13 | $17.13 | 98,300 | — | — |
| 2017-05-15 | $16.99 | $16.99 | 26,300 | — | — |
| 2017-05-12 | $16.40 | $16.40 | 65,200 | — | — |
| 2017-05-11 | $16.94 | $16.94 | 60,800 | — | — |
| 2017-05-10 | $16.86 | $16.86 | 91,300 | — | — |
| 2017-05-09 | $16.41 | $16.41 | 127,500 | — | — |
| 2017-05-08 | $15.94 | $15.94 | 229,600 | — | — |
| 2017-05-05 | $14.00 | $14.00 | 134,200 | — | — |
| 2017-05-04 | $13.98 | $13.98 | 1,407,500 | — | — |