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
- 2002-01-22 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 | $41.25 | $42.89 | 4,978 | — | — |
| 2017-12-28 | $42.50 | $44.19 | 3,570 | — | — |
| 2017-12-27 | $41.25 | $42.89 | 3,816 | — | — |
| 2017-12-26 | $38.75 | $40.29 | 3,326 | — | — |
| 2017-12-22 | $40.00 | $41.59 | 2,792 | — | — |
| 2017-12-21 | $38.75 | $40.29 | 1,999 | — | — |
| 2017-12-20 | $38.75 | $40.29 | 2,292 | — | — |
| 2017-12-19 | $38.75 | $40.29 | 3,397 | — | — |
| 2017-12-18 | $40.00 | $41.59 | 5,214 | — | — |
| 2017-12-15 | $38.75 | $40.29 | 1,974 | — | — |
| 2017-12-14 | $37.50 | $38.99 | 4,991 | — | — |
| 2017-12-13 | $37.50 | $38.99 | 3,635 | — | — |
| 2017-12-12 | $40.00 | $41.59 | 4,863 | — | — |
| 2017-12-11 | $41.25 | $42.89 | 3,914 | — | — |
| 2017-12-08 | $43.75 | $45.49 | 2,908 | — | — |
| 2017-12-07 | $45.00 | $46.79 | 4,994 | — | — |
| 2017-12-06 | $47.50 | $49.38 | 3,578 | — | — |
| 2017-12-05 | $50.00 | $51.98 | 2,557 | — | — |
| 2017-12-04 | $48.75 | $50.68 | 3,743 | — | — |
| 2017-12-01 | $51.25 | $53.28 | 10,851 | — | — |
| 2017-11-30 | $48.75 | $50.68 | 4,234 | — | — |
| 2017-11-29 | $48.75 | $50.68 | 6,364 | — | — |
| 2017-11-28 | $47.50 | $49.38 | 3,948 | — | — |
| 2017-11-27 | $46.25 | $48.08 | 4,916 | — | — |
| 2017-11-24 | $43.75 | $45.49 | 2,242 | — | — |
| 2017-11-22 | $42.50 | $44.19 | 6,812 | — | — |
| 2017-11-21 | $47.50 | $49.38 | 4,314 | — | — |
| 2017-11-20 | $48.75 | $50.68 | 1,808 | — | — |
| 2017-11-17 | $48.75 | $50.68 | 2,720 | — | — |
| 2017-11-16 | $48.75 | $50.68 | 2,738 | — | — |
| 2017-11-15 | $48.75 | $50.68 | 3,009 | — | — |
| 2017-11-14 | $53.75 | $55.88 | 5,930 | — | — |
| 2017-11-13 | $51.25 | $53.28 | 12,496 | — | — |
| 2017-11-10 | $55.00 | $57.18 | 39,375 | — | — |
| 2017-11-09 | $55.00 | $57.18 | 4,754 | — | — |
| 2017-11-08 | $55.00 | $57.18 | 18,236 | — | — |
| 2017-11-07 | $52.50 | $54.58 | 9,538 | — | — |
| 2017-11-06 | $55.00 | $57.18 | 10,346 | — | — |
| 2017-11-03 | $50.00 | $51.98 | 3,782 | — | — |
| 2017-11-02 | $52.50 | $54.58 | 1,914 | — | — |
| 2017-11-01 | $55.00 | $57.18 | 4,087 | — | — |
| 2017-10-31 | $55.00 | $57.18 | 6,709 | — | — |
| 2017-10-30 | $51.25 | $53.28 | 6,361 | — | — |
| 2017-10-27 | $48.75 | $50.68 | 3,610 | — | — |
| 2017-10-26 | $48.75 | $50.68 | 10,118 | — | — |
| 2017-10-25 | $47.50 | $49.38 | 1,720 | — | — |
| 2017-10-24 | $48.75 | $50.68 | 1,384 | — | — |
| 2017-10-23 | $50.00 | $51.98 | 1,425 | — | — |
| 2017-10-20 | $50.00 | $51.98 | 6,530 | — | — |
| 2017-10-19 | $48.75 | $50.68 | 5,156 | — | — |
| 2017-10-18 | $52.50 | $54.58 | 2,326 | — | — |
| 2017-10-17 | $53.75 | $55.88 | 3,302 | — | — |
| 2017-10-16 | $55.00 | $57.18 | 3,087 | — | — |
| 2017-10-13 | $56.25 | $58.48 | 3,383 | — | — |
| 2017-10-12 | $53.75 | $55.88 | 3,027 | — | — |
| 2017-10-11 | $56.25 | $58.48 | 2,182 | — | — |
| 2017-10-10 | $56.25 | $58.48 | 4,815 | — | — |
| 2017-10-09 | $57.50 | $59.78 | 5,140 | — | — |
| 2017-10-06 | $60.00 | $62.38 | 5,537 | — | — |
| 2017-10-05 | $61.25 | $63.68 | 3,522 | — | — |
| 2017-10-04 | $60.00 | $62.38 | 9,604 | — | — |
| 2017-10-03 | $63.75 | $66.28 | 14,653 | — | — |
| 2017-10-02 | $66.25 | $68.88 | 7,442 | — | — |
| 2017-09-29 | $62.50 | $64.98 | 2,042 | — | — |
| 2017-09-28 | $62.50 | $64.98 | 1,757 | — | — |
| 2017-09-27 | $62.50 | $64.98 | 3,197 | — | — |
| 2017-09-26 | $63.75 | $66.28 | 4,982 | — | — |
| 2017-09-25 | $61.25 | $63.68 | 3,774 | — | — |
| 2017-09-22 | $61.25 | $63.68 | 2,248 | — | — |
| 2017-09-21 | $61.25 | $63.68 | 2,120 | — | — |
| 2017-09-20 | $62.50 | $64.98 | 3,074 | — | — |
| 2017-09-19 | $62.50 | $64.98 | 10,357 | — | — |
| 2017-09-18 | $62.50 | $64.98 | 3,642 | — | — |
| 2017-09-15 | $61.25 | $63.68 | 7,626 | — | — |
| 2017-09-14 | $65.00 | $67.58 | 30,023 | — | — |
| 2017-09-13 | $58.75 | $61.08 | 2,203 | — | — |
| 2017-09-12 | $60.00 | $62.38 | 2,783 | — | — |
| 2017-09-11 | $60.00 | $62.38 | 1,970 | — | — |
| 2017-09-08 | $60.00 | $62.38 | 1,462 | — | — |
| 2017-09-07 | $57.50 | $59.78 | 3,197 | — | — |
| 2017-09-06 | $61.25 | $63.68 | 4,202 | — | — |
| 2017-09-05 | $60.00 | $62.38 | 5,879 | — | — |
| 2017-09-01 | $62.50 | $64.98 | 1,842 | — | — |
| 2017-08-31 | $61.25 | $63.68 | 3,962 | — | — |
| 2017-08-30 | $62.50 | $64.98 | 5,161 | — | — |
| 2017-08-29 | $62.50 | $64.98 | 2,576 | — | — |
| 2017-08-28 | $62.50 | $64.98 | 7,887 | — | — |
| 2017-08-25 | $65.00 | $67.58 | 9,008 | — | — |
| 2017-08-24 | $66.25 | $68.88 | 2,458 | — | — |
| 2017-08-23 | $67.50 | $70.18 | 4,887 | — | — |
| 2017-08-22 | $63.75 | $66.28 | 2,334 | — | — |
| 2017-08-21 | $65.00 | $67.58 | 3,378 | — | — |
| 2017-08-18 | $67.50 | $70.18 | 3,195 | — | — |
| 2017-08-17 | $68.75 | $71.48 | 5,234 | — | — |
| 2017-08-16 | $68.75 | $71.48 | 14,548 | — | — |
| 2017-08-15 | $71.25 | $74.08 | 4,776 | — | — |
| 2017-08-14 | $70.00 | $72.78 | 4,604 | — | — |
| 2017-08-11 | $70.00 | $72.78 | 5,033 | — | — |
| 2017-08-10 | $67.50 | $70.18 | 3,359 | — | — |
| 2017-08-09 | $67.50 | $70.18 | 2,628 | — | — |
| 2017-08-08 | $66.25 | $68.88 | 3,373 | — | — |
| 2017-08-07 | $70.00 | $72.78 | 3,142 | — | — |
| 2017-08-04 | $70.00 | $72.78 | 4,216 | — | — |
| 2017-08-03 | $67.50 | $70.18 | 5,794 | — | — |
| 2017-08-02 | $68.75 | $71.48 | 13,247 | — | — |
| 2017-08-01 | $76.25 | $79.28 | 80,866 | — | — |
| 2017-07-31 | $62.50 | $64.98 | 5,613 | — | — |
| 2017-07-28 | $65.00 | $67.58 | 16,933 | — | — |
| 2017-07-27 | $57.50 | $59.78 | 9,487 | — | — |
| 2017-07-26 | $63.75 | $66.28 | 12,506 | — | — |
| 2017-07-25 | $70.00 | $72.78 | 11,126 | — | — |
| 2017-07-24 | $73.75 | $76.68 | 9,814 | — | — |
| 2017-07-21 | $81.25 | $84.47 | 5,984 | — | — |
| 2017-07-20 | $83.75 | $87.07 | 4,382 | — | — |
| 2017-07-19 | $83.75 | $87.07 | 6,998 | — | — |
| 2017-07-18 | $80.00 | $83.17 | 10,080 | — | — |
| 2017-07-17 | $85.00 | $88.37 | 6,069 | — | — |
| 2017-07-14 | $87.50 | $90.97 | 11,530 | — | — |
| 2017-07-13 | $82.50 | $85.77 | 5,712 | — | — |
| 2017-07-12 | $86.25 | $89.67 | 6,522 | — | — |
| 2017-07-11 | $90.00 | $93.57 | 5,348 | — | — |
| 2017-07-10 | $91.25 | $94.87 | 5,697 | — | — |
| 2017-07-07 | $95.00 | $98.77 | 26,602 | — | — |
| 2017-07-06 | $92.50 | $96.17 | 8,393 | — | — |
| 2017-07-05 | $86.25 | $89.67 | 5,003 | — | — |
| 2017-07-03 | $93.75 | $97.47 | 2,807 | — | — |
| 2017-06-30 | $93.75 | $97.47 | 14,223 | — | — |
| 2017-06-29 | $106.25 | $110.47 | 42,695 | — | — |
| 2017-06-28 | $101.25 | $105.27 | 22,883 | — | — |
| 2017-06-27 | $83.75 | $87.07 | 5,272 | — | — |
| 2017-06-26 | $78.75 | $81.87 | 4,854 | — | — |
| 2017-06-23 | $76.25 | $79.28 | 2,398 | — | — |
| 2017-06-22 | $75.00 | $77.98 | 4,291 | — | — |
| 2017-06-21 | $72.50 | $75.38 | 4,030 | — | — |
| 2017-06-20 | $75.00 | $77.98 | 6,660 | — | — |
| 2017-06-19 | $78.75 | $81.87 | 5,010 | — | — |
| 2017-06-16 | $82.50 | $85.77 | 9,951 | — | — |
| 2017-06-15 | $76.25 | $79.28 | 8,308 | — | — |
| 2017-06-14 | $80.00 | $83.17 | 6,120 | — | — |
| 2017-06-13 | $90.00 | $93.57 | 3,586 | — | — |
| 2017-06-12 | $93.75 | $97.47 | 14,728 | — | — |
| 2017-06-09 | $90.00 | $93.57 | 23,170 | — | — |
| 2017-06-08 | $102.50 | $106.57 | 74,511 | — | — |
| 2017-06-07 | $88.75 | $92.27 | 15,218 | — | — |
| 2017-06-06 | $78.75 | $81.87 | 9,046 | — | — |
| 2017-06-05 | $70.00 | $72.78 | 16,094 | — | — |
| 2017-06-02 | $62.50 | $64.98 | 4,997 | — | — |
| 2017-06-01 | $57.50 | $59.78 | 6,892 | — | — |
| 2017-05-31 | $56.25 | $58.48 | 1,127 | — | — |
| 2017-05-30 | $53.75 | $55.88 | 1,198 | — | — |
| 2017-05-26 | $55.00 | $57.18 | 1,245 | — | — |
| 2017-05-25 | $52.50 | $54.58 | 674 | — | — |
| 2017-05-24 | $53.75 | $55.88 | 1,217 | — | — |
| 2017-05-23 | $51.25 | $53.28 | 2,545 | — | — |
| 2017-05-22 | $53.75 | $55.88 | 3,162 | — | — |
| 2017-05-19 | $57.50 | $59.78 | 7,711 | — | — |
| 2017-05-18 | $50.00 | $51.98 | 465 | — | — |
| 2017-05-17 | $48.75 | $50.68 | 1,298 | — | — |
| 2017-05-16 | $50.00 | $51.98 | 1,032 | — | — |
| 2017-05-15 | $50.00 | $51.98 | 3,463 | — | — |
| 2017-05-12 | $46.25 | $48.08 | 1,250 | — | — |
| 2017-05-11 | $45.00 | $46.79 | 1,190 | — | — |
| 2017-05-10 | $43.75 | $45.49 | 1,274 | — | — |
| 2017-05-09 | $46.25 | $48.08 | 810 | — | — |
| 2017-05-08 | $47.50 | $49.38 | 888 | — | — |
| 2017-05-05 | $47.50 | $49.38 | 2,251 | — | — |
| 2017-05-04 | $46.25 | $48.08 | 9,990 | — | — |
| 2017-05-03 | $42.50 | $44.19 | 2,073 | — | — |
| 2017-05-02 | $43.75 | $45.49 | 2,345 | — | — |
| 2017-05-01 | $46.25 | $48.08 | 3,776 | — | — |
| 2017-04-28 | $53.75 | $55.88 | 6,048 | — | — |
| 2017-04-27 | $56.25 | $58.48 | 19,594 | — | — |
| 2017-04-26 | $46.25 | $48.08 | 890 | — | — |
| 2017-04-25 | $42.50 | $44.19 | 1,248 | — | — |
| 2017-04-24 | $43.75 | $45.49 | 1,187 | — | — |
| 2017-04-21 | $43.75 | $45.49 | 2,272 | — | — |
| 2017-04-20 | $40.00 | $41.59 | 629 | — | — |
| 2017-04-19 | $40.00 | $41.59 | 1,018 | — | — |
| 2017-04-18 | $38.75 | $40.29 | 1,645 | — | — |
| 2017-04-17 | $40.00 | $41.59 | 1,152 | — | — |
| 2017-04-13 | $43.75 | $45.49 | 3,206 | — | — |
| 2017-04-12 | $43.75 | $45.49 | 11,457 | — | — |
| 2017-04-11 | $37.50 | $38.99 | 1,554 | — | — |
| 2017-04-10 | $35.00 | $36.39 | 643 | — | — |
| 2017-04-07 | $36.25 | $37.69 | 835 | — | — |
| 2017-04-06 | $33.75 | $35.09 | 1,081 | — | — |
| 2017-04-05 | $32.50 | $33.79 | 4,265 | — | — |
| 2017-04-04 | $32.50 | $33.79 | 1,230 | — | — |
| 2017-04-03 | $33.75 | $35.09 | 863 | — | — |
| 2017-03-31 | $33.75 | $35.09 | 1,064 | — | — |
| 2017-03-30 | $32.50 | $33.79 | 629 | — | — |
| 2017-03-29 | $30.00 | $31.19 | 2,410 | — | — |
| 2017-03-28 | $33.75 | $35.09 | 634 | — | — |
| 2017-03-27 | $35.00 | $36.39 | 812 | — | — |
| 2017-03-24 | $35.00 | $36.39 | 862 | — | — |
| 2017-03-23 | $35.00 | $36.39 | 1,726 | — | — |
| 2017-03-22 | $37.50 | $38.99 | 421 | — | — |
| 2017-03-21 | $38.75 | $40.29 | 502 | — | — |
| 2017-03-20 | $40.00 | $41.59 | 654 | — | — |
| 2017-03-17 | $38.75 | $40.29 | 1,438 | — | — |
| 2017-03-16 | $40.00 | $41.59 | 977 | — | — |
| 2017-03-15 | $40.00 | $41.59 | 1,516 | — | — |
| 2017-03-14 | $36.25 | $37.69 | 1,314 | — | — |
| 2017-03-13 | $37.50 | $38.99 | 1,449 | — | — |
| 2017-03-10 | $40.00 | $41.59 | 4,002 | — | — |
| 2017-03-09 | $42.50 | $44.19 | 6,434 | — | — |
| 2017-03-08 | $48.75 | $50.68 | 16,499 | — | — |
| 2017-03-07 | $36.25 | $37.69 | 4,224 | — | — |
| 2017-03-06 | $31.25 | $32.49 | 1,896 | — | — |
| 2017-03-03 | $31.25 | $32.49 | 1,513 | — | — |
| 2017-03-02 | $27.50 | $28.59 | 683 | — | — |
| 2017-03-01 | $27.50 | $28.59 | 1,256 | — | — |
| 2017-02-28 | $28.75 | $29.89 | 1,382 | — | — |
| 2017-02-27 | $30.00 | $31.19 | 1,859 | — | — |
| 2017-02-24 | $27.50 | $28.59 | 1,486 | — | — |
| 2017-02-23 | $27.50 | $28.59 | 2,792 | — | — |
| 2017-02-22 | $26.25 | $27.29 | 1,477 | — | — |
| 2017-02-21 | $23.75 | $24.69 | 781 | — | — |
| 2017-02-17 | $25.00 | $25.99 | 526 | — | — |
| 2017-02-16 | $25.00 | $25.99 | 284 | — | — |
| 2017-02-15 | $25.00 | $25.99 | 1,542 | — | — |
| 2017-02-14 | $23.75 | $24.69 | 653 | — | — |
| 2017-02-13 | $23.75 | $24.69 | 782 | — | — |
| 2017-02-10 | $25.00 | $25.99 | 814 | — | — |
| 2017-02-09 | $25.00 | $25.99 | 721 | — | — |
| 2017-02-08 | $25.00 | $25.99 | 156 | — | — |
| 2017-02-07 | $23.75 | $24.69 | 540 | — | — |
| 2017-02-06 | $23.75 | $24.69 | 134 | — | — |
| 2017-02-03 | $23.75 | $24.69 | 196 | — | — |
| 2017-02-02 | $25.00 | $25.99 | 265 | — | — |
| 2017-02-01 | $25.00 | $25.99 | 547 | — | — |
| 2017-01-31 | $23.75 | $24.69 | 258 | — | — |
| 2017-01-30 | $23.75 | $24.69 | 274 | — | — |
| 2017-01-27 | $25.00 | $25.99 | 719 | — | — |
| 2017-01-26 | $23.75 | $24.69 | 1,167 | — | — |
| 2017-01-25 | $23.75 | $24.69 | 1,566 | — | — |
| 2017-01-24 | $25.00 | $25.99 | 454 | — | — |
| 2017-01-23 | $23.75 | $24.69 | 366 | — | — |
| 2017-01-20 | $25.00 | $25.99 | 454 | — | — |
| 2017-01-19 | $23.75 | $24.69 | 327 | — | — |
| 2017-01-18 | $23.75 | $24.69 | 1,586 | — | — |
| 2017-01-17 | $25.00 | $25.99 | 534 | — | — |
| 2017-01-13 | $25.00 | $25.99 | 434 | — | — |
| 2017-01-12 | $25.00 | $25.99 | 664 | — | — |
| 2017-01-11 | $25.00 | $25.99 | 750 | — | — |
| 2017-01-10 | $25.00 | $25.99 | 2,414 | — | — |
| 2017-01-09 | $26.25 | $27.29 | 499 | — | — |
| 2017-01-06 | $26.25 | $27.29 | 1,314 | — | — |
| 2017-01-05 | $26.25 | $27.29 | 2,198 | — | — |
| 2017-01-04 | $26.25 | $27.29 | 4,037 | — | — |
| 2017-01-03 | $22.50 | $23.39 | 675 | — | — |