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
- 2015-11-11 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 | $35.10 | $35.10 | 137,800 | — | — |
| 2017-12-28 | $34.45 | $34.45 | 127,500 | — | — |
| 2017-12-27 | $34.20 | $34.20 | 52,400 | — | — |
| 2017-12-26 | $34.65 | $34.65 | 84,600 | — | — |
| 2017-12-22 | $35.25 | $35.25 | 108,600 | — | — |
| 2017-12-21 | $34.90 | $34.90 | 113,100 | — | — |
| 2017-12-20 | $35.65 | $35.65 | 186,200 | — | — |
| 2017-12-19 | $35.95 | $35.95 | 337,000 | — | — |
| 2017-12-18 | $36.65 | $36.65 | 384,300 | — | — |
| 2017-12-15 | $38.35 | $38.35 | 497,400 | — | — |
| 2017-12-14 | $38.20 | $38.20 | 157,900 | — | — |
| 2017-12-13 | $38.00 | $38.00 | 86,300 | — | — |
| 2017-12-12 | $37.60 | $37.60 | 209,300 | — | — |
| 2017-12-11 | $38.85 | $38.85 | 302,000 | — | — |
| 2017-12-08 | $36.80 | $36.80 | 199,100 | — | — |
| 2017-12-07 | $36.55 | $36.55 | 177,700 | — | — |
| 2017-12-06 | $36.25 | $36.25 | 428,500 | — | — |
| 2017-12-05 | $38.00 | $38.00 | 263,300 | — | — |
| 2017-12-04 | $39.05 | $39.05 | 534,400 | — | — |
| 2017-12-01 | $39.35 | $39.35 | 437,800 | — | — |
| 2017-11-30 | $37.20 | $37.20 | 430,400 | — | — |
| 2017-11-29 | $34.85 | $34.85 | 247,100 | — | — |
| 2017-11-28 | $33.85 | $33.85 | 206,000 | — | — |
| 2017-11-27 | $34.00 | $34.00 | 228,900 | — | — |
| 2017-11-24 | $36.10 | $36.10 | 120,300 | — | — |
| 2017-11-22 | $35.45 | $35.45 | 230,900 | — | — |
| 2017-11-21 | $33.70 | $33.70 | 203,200 | — | — |
| 2017-11-20 | $32.90 | $32.90 | 454,200 | — | — |
| 2017-11-17 | $31.75 | $31.75 | 171,800 | — | — |
| 2017-11-16 | $29.70 | $29.70 | 521,200 | — | — |
| 2017-11-15 | $26.70 | $26.70 | 189,900 | — | — |
| 2017-11-14 | $24.75 | $24.75 | 146,400 | — | — |
| 2017-11-13 | $24.85 | $24.85 | 672,200 | — | — |
| 2017-11-10 | $22.80 | $22.80 | 61,700 | — | — |
| 2017-11-09 | $22.35 | $22.35 | 59,200 | — | — |
| 2017-11-08 | $22.10 | $22.10 | 62,000 | — | — |
| 2017-11-07 | $22.15 | $22.15 | 85,800 | — | — |
| 2017-11-06 | $22.95 | $22.95 | 98,700 | — | — |
| 2017-11-03 | $22.80 | $22.80 | 247,800 | — | — |
| 2017-11-02 | $23.10 | $23.10 | 48,100 | — | — |
| 2017-11-01 | $23.00 | $23.00 | 222,200 | — | — |
| 2017-10-31 | $23.05 | $23.05 | 45,700 | — | — |
| 2017-10-30 | $22.95 | $22.95 | 77,000 | — | — |
| 2017-10-27 | $22.45 | $22.45 | 85,500 | — | — |
| 2017-10-26 | $21.80 | $21.80 | 99,200 | — | — |
| 2017-10-25 | $22.65 | $22.65 | 59,900 | — | — |
| 2017-10-24 | $22.95 | $22.95 | 191,400 | — | — |
| 2017-10-23 | $23.05 | $23.05 | 244,600 | — | — |
| 2017-10-20 | $22.85 | $22.85 | 85,600 | — | — |
| 2017-10-19 | $22.20 | $22.20 | 38,900 | — | — |
| 2017-10-18 | $22.35 | $22.35 | 43,400 | — | — |
| 2017-10-17 | $22.70 | $22.70 | 35,400 | — | — |
| 2017-10-16 | $23.10 | $23.10 | 52,200 | — | — |
| 2017-10-13 | $23.15 | $23.15 | 82,400 | — | — |
| 2017-10-12 | $23.15 | $23.15 | 84,600 | — | — |
| 2017-10-11 | $23.25 | $23.25 | 95,000 | — | — |
| 2017-10-10 | $23.05 | $23.05 | 30,000 | — | — |
| 2017-10-09 | $23.85 | $23.85 | 66,500 | — | — |
| 2017-10-06 | $25.00 | $25.00 | 145,600 | — | — |
| 2017-10-05 | $24.95 | $24.95 | 126,800 | — | — |
| 2017-10-04 | $23.25 | $23.25 | 125,600 | — | — |
| 2017-10-03 | $22.10 | $22.10 | 91,100 | — | — |
| 2017-10-02 | $22.00 | $22.00 | 247,600 | — | — |
| 2017-09-29 | $21.75 | $21.75 | 42,000 | — | — |
| 2017-09-28 | $22.30 | $22.30 | 86,600 | — | — |
| 2017-09-27 | $23.25 | $23.25 | 105,600 | — | — |
| 2017-09-26 | $21.75 | $21.75 | 77,000 | — | — |
| 2017-09-25 | $22.15 | $22.15 | 50,000 | — | — |
| 2017-09-22 | $22.00 | $22.00 | 77,900 | — | — |
| 2017-09-21 | $22.90 | $22.90 | 58,700 | — | — |
| 2017-09-20 | $23.95 | $23.95 | 147,700 | — | — |
| 2017-09-19 | $24.15 | $24.15 | 54,600 | — | — |
| 2017-09-18 | $24.05 | $24.05 | 46,700 | — | — |
| 2017-09-15 | $24.25 | $24.25 | 128,800 | — | — |
| 2017-09-14 | $24.35 | $24.35 | 92,100 | — | — |
| 2017-09-13 | $25.05 | $25.05 | 326,800 | — | — |
| 2017-09-12 | $23.35 | $23.35 | 55,400 | — | — |
| 2017-09-11 | $22.90 | $22.90 | 60,400 | — | — |
| 2017-09-08 | $23.20 | $23.20 | 124,200 | — | — |
| 2017-09-07 | $23.40 | $23.40 | 58,800 | — | — |
| 2017-09-06 | $23.55 | $23.55 | 127,100 | — | — |
| 2017-09-05 | $24.20 | $24.20 | 129,400 | — | — |
| 2017-09-01 | $23.60 | $23.60 | 105,100 | — | — |
| 2017-08-31 | $23.50 | $23.50 | 99,500 | — | — |
| 2017-08-30 | $23.55 | $23.55 | 579,300 | — | — |
| 2017-08-29 | $22.85 | $22.85 | 235,900 | — | — |
| 2017-08-28 | $20.55 | $20.55 | 206,500 | — | — |
| 2017-08-25 | $18.75 | $18.75 | 223,900 | — | — |
| 2017-08-24 | $17.40 | $17.40 | 76,900 | — | — |
| 2017-08-23 | $17.25 | $17.25 | 101,100 | — | — |
| 2017-08-22 | $16.40 | $16.40 | 45,000 | — | — |
| 2017-08-21 | $16.65 | $16.65 | 53,500 | — | — |
| 2017-08-18 | $17.15 | $17.15 | 154,700 | — | — |
| 2017-08-17 | $16.70 | $16.70 | 32,700 | — | — |
| 2017-08-16 | $17.50 | $17.50 | 37,700 | — | — |
| 2017-08-15 | $17.35 | $17.35 | 61,800 | — | — |
| 2017-08-14 | $17.10 | $17.10 | 55,300 | — | — |
| 2017-08-11 | $17.65 | $17.65 | 32,900 | — | — |
| 2017-08-10 | $18.10 | $18.10 | 71,200 | — | — |
| 2017-08-09 | $18.10 | $18.10 | 43,800 | — | — |
| 2017-08-08 | $19.60 | $19.60 | 78,800 | — | — |
| 2017-08-07 | $20.20 | $20.20 | 41,700 | — | — |
| 2017-08-04 | $20.10 | $20.10 | 70,200 | — | — |
| 2017-08-03 | $19.00 | $19.00 | 58,700 | — | — |
| 2017-08-02 | $19.40 | $19.40 | 48,500 | — | — |
| 2017-08-01 | $19.95 | $19.95 | 49,200 | — | — |
| 2017-07-31 | $19.85 | $19.85 | 41,700 | — | — |
| 2017-07-28 | $19.55 | $19.55 | 52,900 | — | — |
| 2017-07-27 | $20.05 | $20.05 | 251,700 | — | — |
| 2017-07-26 | $21.25 | $21.25 | 143,100 | — | — |
| 2017-07-25 | $20.20 | $20.20 | 107,700 | — | — |
| 2017-07-24 | $20.00 | $20.00 | 110,100 | — | — |
| 2017-07-21 | $18.80 | $18.80 | 86,800 | — | — |
| 2017-07-20 | $18.55 | $18.55 | 154,200 | — | — |
| 2017-07-19 | $16.45 | $16.45 | 110,500 | — | — |
| 2017-07-18 | $15.25 | $15.25 | 224,400 | — | — |
| 2017-07-17 | $16.50 | $16.50 | 98,900 | — | — |
| 2017-07-14 | $16.85 | $16.85 | 31,900 | — | — |
| 2017-07-13 | $16.75 | $16.75 | 74,400 | — | — |
| 2017-07-12 | $16.70 | $16.70 | 89,400 | — | — |
| 2017-07-11 | $16.70 | $16.70 | 84,600 | — | — |
| 2017-07-10 | $17.65 | $17.65 | 44,700 | — | — |
| 2017-07-07 | $18.20 | $18.20 | 23,700 | — | — |
| 2017-07-06 | $18.20 | $18.20 | 59,200 | — | — |
| 2017-07-05 | $19.20 | $19.20 | 33,200 | — | — |
| 2017-07-03 | $18.40 | $18.40 | 59,000 | — | — |
| 2017-06-30 | $18.60 | $18.60 | 68,300 | — | — |
| 2017-06-29 | $18.90 | $18.90 | 37,600 | — | — |
| 2017-06-28 | $19.90 | $19.90 | 114,900 | — | — |
| 2017-06-27 | $20.45 | $20.45 | 56,900 | — | — |
| 2017-06-26 | $20.60 | $20.60 | 70,200 | — | — |
| 2017-06-23 | $20.50 | $20.50 | 431,400 | — | — |
| 2017-06-22 | $20.75 | $20.75 | 66,100 | — | — |
| 2017-06-21 | $21.00 | $21.00 | 92,900 | — | — |
| 2017-06-20 | $20.60 | $20.60 | 55,000 | — | — |
| 2017-06-19 | $21.10 | $21.10 | 87,700 | — | — |
| 2017-06-16 | $21.00 | $21.00 | 124,500 | — | — |
| 2017-06-15 | $19.50 | $19.50 | 34,200 | — | — |
| 2017-06-14 | $20.25 | $20.25 | 73,300 | — | — |
| 2017-06-13 | $20.50 | $20.50 | 70,400 | — | — |
| 2017-06-12 | $20.40 | $20.40 | 55,400 | — | — |
| 2017-06-09 | $20.40 | $20.40 | 72,800 | — | — |
| 2017-06-08 | $20.25 | $20.25 | 45,400 | — | — |
| 2017-06-07 | $20.40 | $20.40 | 49,800 | — | — |
| 2017-06-06 | $20.45 | $20.45 | 41,900 | — | — |
| 2017-06-05 | $20.15 | $20.15 | 68,600 | — | — |
| 2017-06-02 | $20.60 | $20.60 | 84,800 | — | — |
| 2017-06-01 | $19.50 | $19.50 | 62,100 | — | — |
| 2017-05-31 | $18.90 | $18.90 | 421,900 | — | — |
| 2017-05-30 | $19.80 | $19.80 | 29,900 | — | — |
| 2017-05-26 | $20.15 | $20.15 | 27,600 | — | — |
| 2017-05-25 | $20.05 | $20.05 | 26,700 | — | — |
| 2017-05-24 | $20.85 | $20.85 | 17,300 | — | — |
| 2017-05-23 | $21.05 | $21.05 | 24,500 | — | — |
| 2017-05-22 | $20.90 | $20.90 | 23,500 | — | — |
| 2017-05-19 | $20.85 | $20.85 | 32,800 | — | — |
| 2017-05-18 | $21.10 | $21.10 | 21,400 | — | — |
| 2017-05-17 | $21.20 | $21.20 | 41,000 | — | — |
| 2017-05-16 | $22.40 | $22.40 | 51,700 | — | — |
| 2017-05-15 | $22.50 | $22.50 | 58,200 | — | — |
| 2017-05-12 | $22.20 | $22.20 | 44,400 | — | — |
| 2017-05-11 | $21.40 | $21.40 | 106,700 | — | — |
| 2017-05-10 | $20.95 | $20.95 | 73,100 | — | — |
| 2017-05-09 | $20.85 | $20.85 | 38,500 | — | — |
| 2017-05-08 | $20.85 | $20.85 | 71,300 | — | — |
| 2017-05-05 | $21.15 | $21.15 | 64,300 | — | — |
| 2017-05-04 | $21.00 | $21.00 | 25,300 | — | — |
| 2017-05-03 | $21.50 | $21.50 | 51,500 | — | — |
| 2017-05-02 | $22.35 | $22.35 | 52,800 | — | — |
| 2017-05-01 | $21.45 | $21.45 | 51,000 | — | — |
| 2017-04-28 | $21.10 | $21.10 | 173,300 | — | — |
| 2017-04-27 | $22.15 | $22.15 | 95,200 | — | — |
| 2017-04-26 | $21.30 | $21.30 | 92,300 | — | — |
| 2017-04-25 | $21.40 | $21.40 | 136,200 | — | — |
| 2017-04-24 | $20.25 | $20.25 | 202,100 | — | — |
| 2017-04-21 | $20.75 | $20.75 | 384,200 | — | — |
| 2017-04-20 | $21.65 | $21.65 | 150,700 | — | — |
| 2017-04-19 | $21.65 | $21.65 | 142,200 | — | — |
| 2017-04-18 | $21.95 | $21.95 | 248,000 | — | — |
| 2017-04-17 | $22.95 | $22.95 | 160,100 | — | — |
| 2017-04-13 | $23.00 | $23.00 | 270,600 | — | — |
| 2017-04-12 | $23.15 | $23.15 | 2,119,300 | — | — |
| 2017-04-11 | $26.55 | $26.55 | 10,200 | — | — |
| 2017-04-10 | $26.75 | $26.75 | 13,500 | — | — |
| 2017-04-07 | $27.00 | $27.00 | 20,600 | — | — |
| 2017-04-06 | $26.05 | $26.05 | 198,000 | — | — |
| 2017-04-05 | $26.65 | $26.65 | 62,900 | — | — |
| 2017-04-04 | $27.05 | $27.05 | 42,100 | — | — |
| 2017-04-03 | $27.10 | $27.10 | 55,100 | — | — |
| 2017-03-31 | $27.50 | $27.50 | 66,700 | — | — |
| 2017-03-30 | $28.90 | $28.90 | 64,500 | — | — |
| 2017-03-29 | $25.65 | $25.65 | 25,000 | — | — |
| 2017-03-28 | $26.75 | $26.75 | 43,900 | — | — |
| 2017-03-27 | $26.90 | $26.90 | 30,800 | — | — |
| 2017-03-24 | $25.35 | $25.35 | 21,100 | — | — |
| 2017-03-23 | $26.00 | $26.00 | 14,000 | — | — |
| 2017-03-22 | $25.60 | $25.60 | 24,500 | — | — |
| 2017-03-21 | $25.80 | $25.80 | 74,500 | — | — |
| 2017-03-20 | $26.30 | $26.30 | 29,900 | — | — |
| 2017-03-17 | $26.45 | $26.45 | 142,000 | — | — |
| 2017-03-16 | $26.15 | $26.15 | 124,600 | — | — |
| 2017-03-15 | $27.00 | $27.00 | 87,800 | — | — |
| 2017-03-14 | $26.45 | $26.45 | 27,700 | — | — |
| 2017-03-13 | $26.40 | $26.40 | 97,500 | — | — |
| 2017-03-10 | $26.35 | $26.35 | 51,700 | — | — |
| 2017-03-09 | $27.00 | $27.00 | 51,000 | — | — |
| 2017-03-08 | $27.00 | $27.00 | 52,100 | — | — |
| 2017-03-07 | $27.00 | $27.00 | 62,000 | — | — |
| 2017-03-06 | $27.00 | $27.00 | 58,200 | — | — |
| 2017-03-03 | $27.85 | $27.85 | 69,100 | — | — |
| 2017-03-02 | $28.25 | $28.25 | 66,700 | — | — |
| 2017-03-01 | $30.60 | $30.60 | 101,100 | — | — |
| 2017-02-28 | $30.10 | $30.10 | 36,200 | — | — |
| 2017-02-27 | $30.70 | $30.70 | 43,800 | — | — |
| 2017-02-24 | $28.05 | $28.05 | 40,500 | — | — |
| 2017-02-23 | $27.95 | $27.95 | 23,800 | — | — |
| 2017-02-22 | $28.10 | $28.10 | 132,000 | — | — |
| 2017-02-21 | $29.85 | $29.85 | 21,700 | — | — |
| 2017-02-17 | $30.00 | $30.00 | 23,400 | — | — |
| 2017-02-16 | $30.00 | $30.00 | 47,300 | — | — |
| 2017-02-15 | $30.25 | $30.25 | 65,300 | — | — |
| 2017-02-14 | $29.50 | $29.50 | 29,700 | — | — |
| 2017-02-13 | $30.05 | $30.05 | 52,000 | — | — |
| 2017-02-10 | $30.05 | $30.05 | 45,700 | — | — |
| 2017-02-09 | $29.20 | $29.20 | 37,700 | — | — |
| 2017-02-08 | $28.60 | $28.60 | 44,100 | — | — |
| 2017-02-07 | $29.05 | $29.05 | 48,300 | — | — |
| 2017-02-06 | $28.85 | $28.85 | 53,300 | — | — |
| 2017-02-03 | $28.40 | $28.40 | 51,700 | — | — |
| 2017-02-02 | $27.95 | $27.95 | 24,900 | — | — |
| 2017-02-01 | $28.80 | $28.80 | 46,600 | — | — |
| 2017-01-31 | $28.75 | $28.75 | 68,400 | — | — |
| 2017-01-30 | $28.95 | $28.95 | 46,800 | — | — |
| 2017-01-27 | $30.15 | $30.15 | 28,700 | — | — |
| 2017-01-26 | $29.15 | $29.15 | 51,000 | — | — |
| 2017-01-25 | $29.05 | $29.05 | 20,900 | — | — |
| 2017-01-24 | $28.60 | $28.60 | 53,100 | — | — |
| 2017-01-23 | $27.50 | $27.50 | 46,800 | — | — |
| 2017-01-20 | $27.35 | $27.35 | 56,300 | — | — |
| 2017-01-19 | $27.30 | $27.30 | 50,700 | — | — |
| 2017-01-18 | $27.75 | $27.75 | 36,800 | — | — |
| 2017-01-17 | $27.50 | $27.50 | 42,400 | — | — |
| 2017-01-13 | $28.05 | $28.05 | 53,300 | — | — |
| 2017-01-12 | $27.35 | $27.35 | 27,600 | — | — |
| 2017-01-11 | $27.10 | $27.10 | 73,200 | — | — |
| 2017-01-10 | $27.65 | $27.65 | 44,900 | — | — |
| 2017-01-09 | $27.40 | $27.40 | 127,000 | — | — |
| 2017-01-06 | $27.25 | $27.25 | 213,600 | — | — |
| 2017-01-05 | $27.15 | $27.15 | 114,200 | — | — |
| 2017-01-04 | $27.80 | $27.80 | 38,400 | — | — |
| 2017-01-03 | $26.20 | $26.20 | 87,000 | — | — |