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
- 2014-09-16 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 | $30.85 | $30.85 | 74,100 | — | — |
| 2017-12-28 | $31.51 | $31.51 | 46,600 | — | — |
| 2017-12-27 | $31.92 | $31.92 | 69,600 | — | — |
| 2017-12-26 | $32.39 | $32.39 | 18,900 | — | — |
| 2017-12-22 | $32.50 | $32.50 | 43,500 | — | — |
| 2017-12-21 | $32.89 | $32.89 | 45,500 | — | — |
| 2017-12-20 | $32.26 | $32.26 | 49,600 | — | — |
| 2017-12-19 | $32.49 | $32.49 | 41,000 | — | — |
| 2017-12-18 | $32.72 | $32.72 | 37,600 | — | — |
| 2017-12-15 | $32.65 | $32.65 | 112,300 | — | — |
| 2017-12-14 | $31.65 | $31.65 | 62,300 | — | — |
| 2017-12-13 | $31.13 | $31.13 | 53,200 | — | — |
| 2017-12-12 | $31.48 | $31.48 | 62,100 | — | — |
| 2017-12-11 | $31.08 | $31.08 | 40,200 | — | — |
| 2017-12-08 | $31.11 | $31.11 | 40,300 | — | — |
| 2017-12-07 | $30.88 | $30.88 | 64,500 | — | — |
| 2017-12-06 | $31.00 | $31.00 | 53,300 | — | — |
| 2017-12-05 | $31.87 | $31.87 | 69,400 | — | — |
| 2017-12-04 | $31.41 | $31.41 | 54,000 | — | — |
| 2017-12-01 | $32.20 | $32.20 | 68,000 | — | — |
| 2017-11-30 | $32.23 | $32.23 | 100,900 | — | — |
| 2017-11-29 | $32.15 | $32.15 | 46,300 | — | — |
| 2017-11-28 | $32.21 | $32.21 | 69,100 | — | — |
| 2017-11-27 | $32.04 | $32.04 | 66,200 | — | — |
| 2017-11-24 | $32.50 | $32.50 | 33,900 | — | — |
| 2017-11-22 | $32.40 | $32.40 | 58,400 | — | — |
| 2017-11-21 | $32.41 | $32.41 | 120,700 | — | — |
| 2017-11-20 | $32.27 | $32.27 | 54,900 | — | — |
| 2017-11-17 | $32.14 | $32.14 | 64,500 | — | — |
| 2017-11-16 | $32.02 | $32.02 | 98,600 | — | — |
| 2017-11-15 | $31.63 | $31.63 | 38,100 | — | — |
| 2017-11-14 | $31.80 | $31.80 | 63,100 | — | — |
| 2017-11-13 | $31.83 | $31.83 | 77,300 | — | — |
| 2017-11-10 | $32.50 | $32.50 | 94,400 | — | — |
| 2017-11-09 | $32.59 | $32.59 | 87,300 | — | — |
| 2017-11-08 | $33.68 | $33.68 | 163,800 | — | — |
| 2017-11-07 | $30.13 | $30.13 | 46,400 | — | — |
| 2017-11-06 | $30.68 | $30.68 | 45,800 | — | — |
| 2017-11-03 | $31.52 | $31.52 | 75,100 | — | — |
| 2017-11-02 | $31.53 | $31.53 | 39,900 | — | — |
| 2017-11-01 | $30.57 | $30.57 | 36,800 | — | — |
| 2017-10-31 | $30.51 | $30.51 | 83,100 | — | — |
| 2017-10-30 | $29.67 | $29.67 | 102,800 | — | — |
| 2017-10-27 | $31.97 | $31.97 | 40,500 | — | — |
| 2017-10-26 | $31.88 | $31.88 | 38,500 | — | — |
| 2017-10-25 | $31.98 | $31.98 | 27,200 | — | — |
| 2017-10-24 | $32.33 | $32.33 | 40,400 | — | — |
| 2017-10-23 | $32.28 | $32.28 | 52,000 | — | — |
| 2017-10-20 | $32.65 | $32.65 | 39,800 | — | — |
| 2017-10-19 | $32.22 | $32.22 | 33,700 | — | — |
| 2017-10-18 | $32.21 | $32.21 | 67,500 | — | — |
| 2017-10-17 | $32.49 | $32.49 | 69,200 | — | — |
| 2017-10-16 | $32.87 | $32.87 | 84,600 | — | — |
| 2017-10-13 | $32.77 | $32.77 | 58,900 | — | — |
| 2017-10-12 | $33.73 | $33.73 | 59,400 | — | — |
| 2017-10-11 | $33.51 | $33.51 | 82,900 | — | — |
| 2017-10-10 | $33.10 | $33.10 | 102,800 | — | — |
| 2017-10-09 | $32.35 | $32.35 | 48,400 | — | — |
| 2017-10-06 | $31.79 | $31.79 | 146,800 | — | — |
| 2017-10-05 | $32.13 | $32.13 | 33,500 | — | — |
| 2017-10-04 | $31.88 | $31.88 | 33,500 | — | — |
| 2017-10-03 | $32.10 | $32.10 | 57,600 | — | — |
| 2017-10-02 | $31.72 | $31.72 | 42,400 | — | — |
| 2017-09-29 | $30.84 | $30.84 | 31,700 | — | — |
| 2017-09-28 | $31.54 | $31.54 | 38,400 | — | — |
| 2017-09-27 | $31.56 | $31.56 | 75,900 | — | — |
| 2017-09-26 | $31.42 | $31.42 | 74,700 | — | — |
| 2017-09-25 | $30.15 | $30.15 | 46,200 | — | — |
| 2017-09-22 | $29.57 | $29.57 | 54,100 | — | — |
| 2017-09-21 | $29.13 | $29.13 | 54,400 | — | — |
| 2017-09-20 | $28.99 | $28.99 | 86,500 | — | — |
| 2017-09-19 | $28.91 | $28.91 | 64,400 | — | — |
| 2017-09-18 | $28.92 | $28.92 | 72,300 | — | — |
| 2017-09-15 | $28.42 | $28.42 | 87,900 | — | — |
| 2017-09-14 | $28.34 | $28.34 | 76,700 | — | — |
| 2017-09-13 | $28.29 | $28.29 | 68,300 | — | — |
| 2017-09-12 | $28.59 | $28.59 | 51,100 | — | — |
| 2017-09-11 | $28.44 | $28.44 | 69,700 | — | — |
| 2017-09-08 | $28.04 | $28.04 | 50,600 | — | — |
| 2017-09-07 | $28.63 | $28.63 | 52,200 | — | — |
| 2017-09-06 | $28.62 | $28.62 | 68,400 | — | — |
| 2017-09-05 | $28.52 | $28.52 | 84,100 | — | — |
| 2017-09-01 | $28.89 | $28.89 | 74,300 | — | — |
| 2017-08-31 | $28.58 | $28.58 | 78,600 | — | — |
| 2017-08-30 | $28.73 | $28.73 | 94,500 | — | — |
| 2017-08-29 | $28.37 | $28.37 | 60,800 | — | — |
| 2017-08-28 | $28.22 | $28.22 | 75,800 | — | — |
| 2017-08-25 | $27.43 | $27.43 | 63,100 | — | — |
| 2017-08-24 | $27.52 | $27.52 | 72,700 | — | — |
| 2017-08-23 | $28.24 | $28.24 | 167,700 | — | — |
| 2017-08-22 | $29.55 | $29.55 | 48,500 | — | — |
| 2017-08-21 | $29.49 | $29.49 | 88,600 | — | — |
| 2017-08-18 | $29.00 | $29.00 | 83,600 | — | — |
| 2017-08-17 | $28.62 | $28.62 | 102,000 | — | — |
| 2017-08-16 | $29.04 | $29.04 | 136,200 | — | — |
| 2017-08-15 | $29.64 | $29.64 | 156,400 | — | — |
| 2017-08-14 | $30.66 | $30.66 | 227,000 | — | — |
| 2017-08-11 | $28.69 | $28.69 | 319,300 | — | — |
| 2017-08-10 | $26.59 | $26.59 | 215,900 | — | — |
| 2017-08-09 | $25.77 | $25.77 | 380,700 | — | — |
| 2017-08-08 | $33.30 | $33.30 | 139,900 | — | — |
| 2017-08-07 | $33.31 | $33.31 | 71,100 | — | — |
| 2017-08-04 | $33.80 | $33.80 | 65,600 | — | — |
| 2017-08-03 | $33.39 | $33.39 | 39,000 | — | — |
| 2017-08-02 | $33.17 | $33.17 | 55,000 | — | — |
| 2017-08-01 | $34.40 | $34.40 | 91,500 | — | — |
| 2017-07-31 | $34.01 | $34.01 | 102,300 | — | — |
| 2017-07-28 | $34.61 | $34.61 | 71,900 | — | — |
| 2017-07-27 | $34.03 | $34.03 | 66,700 | — | — |
| 2017-07-26 | $34.40 | $34.40 | 85,500 | — | — |
| 2017-07-25 | $35.17 | $35.17 | 109,600 | — | — |
| 2017-07-24 | $34.83 | $34.83 | 83,700 | — | — |
| 2017-07-21 | $34.36 | $34.36 | 70,700 | — | — |
| 2017-07-20 | $34.62 | $34.62 | 70,200 | — | — |
| 2017-07-19 | $34.50 | $34.50 | 99,100 | — | — |
| 2017-07-18 | $34.13 | $34.13 | 45,300 | — | — |
| 2017-07-17 | $34.28 | $34.28 | 87,900 | — | — |
| 2017-07-14 | $34.35 | $34.35 | 63,800 | — | — |
| 2017-07-13 | $34.24 | $34.24 | 51,200 | — | — |
| 2017-07-12 | $34.28 | $34.28 | 60,700 | — | — |
| 2017-07-11 | $34.25 | $34.25 | 99,800 | — | — |
| 2017-07-10 | $33.95 | $33.95 | 134,500 | — | — |
| 2017-07-07 | $32.52 | $32.52 | 108,500 | — | — |
| 2017-07-06 | $32.39 | $32.39 | 51,700 | — | — |
| 2017-07-05 | $32.94 | $32.94 | 129,600 | — | — |
| 2017-07-03 | $33.01 | $33.01 | 74,800 | — | — |
| 2017-06-30 | $32.32 | $32.32 | 98,200 | — | — |
| 2017-06-29 | $32.48 | $32.48 | 105,500 | — | — |
| 2017-06-28 | $32.41 | $32.41 | 155,300 | — | — |
| 2017-06-27 | $31.26 | $31.26 | 89,100 | — | — |
| 2017-06-26 | $30.87 | $30.87 | 62,000 | — | — |
| 2017-06-23 | $30.19 | $30.19 | 126,800 | — | — |
| 2017-06-22 | $29.98 | $29.98 | 31,600 | — | — |
| 2017-06-21 | $30.05 | $30.05 | 38,500 | — | — |
| 2017-06-20 | $31.02 | $31.02 | 89,400 | — | — |
| 2017-06-19 | $30.95 | $30.95 | 80,800 | — | — |
| 2017-06-16 | $31.14 | $31.14 | 107,200 | — | — |
| 2017-06-15 | $32.28 | $32.28 | 114,600 | — | — |
| 2017-06-14 | $32.20 | $32.20 | 116,100 | — | — |
| 2017-06-13 | $31.33 | $31.33 | 117,400 | — | — |
| 2017-06-12 | $30.44 | $30.44 | 96,700 | — | — |
| 2017-06-09 | $30.72 | $30.72 | 73,300 | — | — |
| 2017-06-08 | $30.23 | $30.23 | 53,000 | — | — |
| 2017-06-07 | $29.51 | $29.51 | 72,500 | — | — |
| 2017-06-06 | $29.50 | $29.50 | 75,000 | — | — |
| 2017-06-05 | $29.74 | $29.74 | 61,300 | — | — |
| 2017-06-02 | $29.98 | $29.98 | 54,500 | — | — |
| 2017-06-01 | $30.00 | $30.00 | 78,700 | — | — |
| 2017-05-31 | $29.50 | $29.50 | 88,900 | — | — |
| 2017-05-30 | $29.48 | $29.48 | 61,200 | — | — |
| 2017-05-26 | $29.62 | $29.62 | 38,500 | — | — |
| 2017-05-25 | $29.60 | $29.60 | 71,400 | — | — |
| 2017-05-24 | $29.77 | $29.77 | 84,500 | — | — |
| 2017-05-23 | $29.36 | $29.36 | 95,300 | — | — |
| 2017-05-22 | $29.33 | $29.33 | 96,900 | — | — |
| 2017-05-19 | $28.48 | $28.48 | 96,800 | — | — |
| 2017-05-18 | $28.90 | $28.90 | 204,300 | — | — |
| 2017-05-17 | $29.17 | $29.17 | 137,800 | — | — |
| 2017-05-16 | $29.35 | $29.35 | 135,600 | — | — |
| 2017-05-15 | $29.88 | $29.88 | 127,700 | — | — |
| 2017-05-12 | $29.32 | $29.32 | 139,200 | — | — |
| 2017-05-11 | $29.65 | $29.65 | 206,300 | — | — |
| 2017-05-10 | $29.80 | $29.80 | 484,500 | — | — |
| 2017-05-09 | $26.60 | $26.60 | 109,300 | — | — |
| 2017-05-08 | $26.05 | $26.05 | 95,100 | — | — |
| 2017-05-05 | $26.43 | $26.43 | 99,500 | — | — |
| 2017-05-04 | $26.04 | $26.04 | 106,700 | — | — |
| 2017-05-03 | $25.40 | $25.40 | 162,000 | — | — |
| 2017-05-02 | $26.17 | $26.17 | 142,400 | — | — |
| 2017-05-01 | $26.08 | $26.08 | 71,900 | — | — |
| 2017-04-28 | $25.44 | $25.44 | 72,100 | — | — |
| 2017-04-27 | $26.00 | $26.00 | 76,900 | — | — |
| 2017-04-26 | $25.90 | $25.90 | 118,600 | — | — |
| 2017-04-25 | $25.21 | $25.21 | 108,500 | — | — |
| 2017-04-24 | $24.63 | $24.63 | 105,000 | — | — |
| 2017-04-21 | $24.20 | $24.20 | 92,500 | — | — |
| 2017-04-20 | $24.43 | $24.43 | 76,100 | — | — |
| 2017-04-19 | $23.89 | $23.89 | 94,600 | — | — |
| 2017-04-18 | $23.53 | $23.53 | 76,600 | — | — |
| 2017-04-17 | $22.92 | $22.92 | 78,000 | — | — |
| 2017-04-13 | $22.67 | $22.67 | 118,700 | — | — |
| 2017-04-12 | $23.16 | $23.16 | 109,300 | — | — |
| 2017-04-11 | $23.84 | $23.84 | 171,500 | — | — |
| 2017-04-10 | $22.65 | $22.65 | 88,900 | — | — |
| 2017-04-07 | $23.35 | $23.35 | 107,200 | — | — |
| 2017-04-06 | $23.29 | $23.29 | 166,900 | — | — |
| 2017-04-05 | $21.72 | $21.72 | 85,700 | — | — |
| 2017-04-04 | $21.88 | $21.88 | 80,500 | — | — |
| 2017-04-03 | $22.05 | $22.05 | 112,200 | — | — |
| 2017-03-31 | $22.35 | $22.35 | 97,800 | — | — |
| 2017-03-30 | $21.90 | $21.90 | 198,700 | — | — |
| 2017-03-29 | $21.75 | $21.75 | 108,300 | — | — |
| 2017-03-28 | $21.79 | $21.79 | 109,800 | — | — |
| 2017-03-27 | $21.58 | $21.58 | 98,400 | — | — |
| 2017-03-24 | $22.01 | $22.01 | 67,000 | — | — |
| 2017-03-23 | $22.29 | $22.29 | 48,900 | — | — |
| 2017-03-22 | $22.09 | $22.09 | 150,600 | — | — |
| 2017-03-21 | $22.25 | $22.25 | 84,400 | — | — |
| 2017-03-20 | $23.45 | $23.45 | 69,200 | — | — |
| 2017-03-17 | $23.75 | $23.75 | 156,500 | — | — |
| 2017-03-16 | $22.89 | $22.89 | 71,900 | — | — |
| 2017-03-15 | $22.11 | $22.11 | 89,000 | — | — |
| 2017-03-14 | $21.63 | $21.63 | 113,200 | — | — |
| 2017-03-13 | $22.26 | $22.26 | 90,400 | — | — |
| 2017-03-10 | $22.36 | $22.36 | 92,400 | — | — |
| 2017-03-09 | $21.71 | $21.71 | 74,800 | — | — |
| 2017-03-08 | $22.74 | $22.74 | 174,400 | — | — |
| 2017-03-07 | $22.11 | $22.11 | 59,900 | — | — |
| 2017-03-06 | $21.55 | $21.55 | 102,300 | — | — |
| 2017-03-03 | $21.98 | $21.98 | 139,800 | — | — |
| 2017-03-02 | $21.31 | $21.31 | 205,500 | — | — |
| 2017-03-01 | $24.76 | $24.76 | 132,700 | — | — |
| 2017-02-28 | $24.21 | $24.21 | 134,000 | — | — |
| 2017-02-27 | $24.37 | $24.37 | 97,000 | — | — |
| 2017-02-24 | $23.37 | $23.37 | 71,200 | — | — |
| 2017-02-23 | $22.75 | $22.75 | 24,300 | — | — |
| 2017-02-22 | $22.90 | $22.90 | 77,000 | — | — |
| 2017-02-21 | $23.08 | $23.08 | 96,000 | — | — |
| 2017-02-17 | $23.34 | $23.34 | 60,400 | — | — |
| 2017-02-16 | $23.93 | $23.93 | 86,400 | — | — |
| 2017-02-15 | $23.67 | $23.67 | 41,500 | — | — |
| 2017-02-14 | $23.57 | $23.57 | 56,300 | — | — |
| 2017-02-13 | $23.57 | $23.57 | 65,000 | — | — |
| 2017-02-10 | $23.39 | $23.39 | 77,600 | — | — |
| 2017-02-09 | $22.48 | $22.48 | 144,100 | — | — |
| 2017-02-08 | $21.98 | $21.98 | 41,400 | — | — |
| 2017-02-07 | $22.26 | $22.26 | 44,900 | — | — |
| 2017-02-06 | $22.47 | $22.47 | 55,800 | — | — |
| 2017-02-03 | $22.46 | $22.46 | 66,700 | — | — |
| 2017-02-02 | $22.48 | $22.48 | 51,100 | — | — |
| 2017-02-01 | $22.67 | $22.67 | 37,500 | — | — |
| 2017-01-31 | $22.54 | $22.54 | 37,900 | — | — |
| 2017-01-30 | $22.31 | $22.31 | 61,800 | — | — |
| 2017-01-27 | $22.96 | $22.96 | 40,500 | — | — |
| 2017-01-26 | $23.24 | $23.24 | 43,200 | — | — |
| 2017-01-25 | $23.42 | $23.42 | 49,000 | — | — |
| 2017-01-24 | $23.38 | $23.38 | 59,300 | — | — |
| 2017-01-23 | $22.93 | $22.93 | 70,500 | — | — |
| 2017-01-20 | $23.50 | $23.50 | 57,700 | — | — |
| 2017-01-19 | $23.64 | $23.64 | 42,300 | — | — |
| 2017-01-18 | $23.55 | $23.55 | 80,900 | — | — |
| 2017-01-17 | $23.38 | $23.38 | 73,600 | — | — |
| 2017-01-13 | $24.65 | $24.65 | 119,000 | — | — |
| 2017-01-12 | $23.97 | $23.97 | 53,700 | — | — |
| 2017-01-11 | $24.05 | $24.05 | 47,200 | — | — |
| 2017-01-10 | $23.99 | $23.99 | 40,800 | — | — |
| 2017-01-09 | $23.45 | $23.45 | 47,000 | — | — |
| 2017-01-06 | $23.62 | $23.62 | 50,900 | — | — |
| 2017-01-05 | $23.84 | $23.84 | 66,800 | — | — |
| 2017-01-04 | $24.37 | $24.37 | 81,900 | — | — |
| 2017-01-03 | $24.00 | $24.00 | 59,900 | — | — |