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
- 2017-01-26 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 | $67.15 | $67.15 | 362,400 | — | — |
| 2017-12-28 | $66.89 | $66.89 | 303,900 | — | — |
| 2017-12-27 | $67.20 | $67.20 | 647,100 | — | — |
| 2017-12-26 | $66.68 | $66.68 | 319,800 | — | — |
| 2017-12-22 | $65.71 | $65.71 | 428,400 | — | — |
| 2017-12-21 | $62.60 | $62.60 | 420,000 | — | — |
| 2017-12-20 | $61.22 | $61.22 | 290,250 | — | — |
| 2017-12-19 | $61.33 | $61.33 | 366,300 | — | — |
| 2017-12-18 | $61.28 | $61.28 | 646,800 | — | — |
| 2017-12-15 | $61.31 | $61.31 | 2,891,100 | — | — |
| 2017-12-14 | $59.17 | $59.17 | 440,850 | — | — |
| 2017-12-13 | $58.68 | $58.68 | 559,200 | — | — |
| 2017-12-12 | $58.07 | $58.07 | 649,350 | — | — |
| 2017-12-11 | $58.63 | $58.63 | 406,800 | — | — |
| 2017-12-08 | $58.56 | $58.56 | 310,500 | — | — |
| 2017-12-07 | $59.21 | $59.21 | 856,800 | — | — |
| 2017-12-06 | $54.63 | $54.63 | 277,500 | — | — |
| 2017-12-05 | $56.48 | $56.48 | 295,200 | — | — |
| 2017-12-04 | $56.95 | $56.95 | 403,500 | — | — |
| 2017-12-01 | $56.26 | $56.26 | 267,450 | — | — |
| 2017-11-30 | $56.03 | $56.03 | 647,550 | — | — |
| 2017-11-29 | $53.18 | $53.18 | 515,550 | — | — |
| 2017-11-28 | $54.36 | $54.36 | 615,300 | — | — |
| 2017-11-27 | $53.19 | $53.19 | 482,550 | — | — |
| 2017-11-24 | $54.31 | $54.31 | 302,400 | — | — |
| 2017-11-22 | $52.12 | $52.12 | 305,100 | — | — |
| 2017-11-21 | $52.82 | $52.82 | 445,950 | — | — |
| 2017-11-20 | $50.17 | $50.17 | 443,700 | — | — |
| 2017-11-17 | $51.09 | $51.09 | 510,300 | — | — |
| 2017-11-16 | $49.91 | $49.91 | 759,900 | — | — |
| 2017-11-15 | $47.93 | $47.93 | 382,500 | — | — |
| 2017-11-14 | $47.39 | $47.39 | 668,850 | — | — |
| 2017-11-13 | $47.49 | $47.49 | 573,450 | — | — |
| 2017-11-10 | $44.33 | $44.33 | 299,700 | — | — |
| 2017-11-09 | $44.73 | $44.73 | 491,100 | — | — |
| 2017-11-08 | $43.73 | $43.73 | 297,450 | — | — |
| 2017-11-07 | $43.57 | $43.57 | 268,050 | — | — |
| 2017-11-06 | $43.18 | $43.18 | 186,300 | — | — |
| 2017-11-03 | $43.31 | $43.31 | 274,500 | — | — |
| 2017-11-02 | $44.00 | $44.00 | 364,950 | — | — |
| 2017-11-01 | $43.30 | $43.30 | 322,950 | — | — |
| 2017-10-31 | $44.02 | $44.02 | 275,400 | — | — |
| 2017-10-30 | $43.66 | $43.66 | 214,950 | — | — |
| 2017-10-27 | $43.15 | $43.15 | 833,400 | — | — |
| 2017-10-26 | $45.21 | $45.21 | 700,200 | — | — |
| 2017-10-25 | $44.38 | $44.38 | 491,400 | — | — |
| 2017-10-24 | $43.23 | $43.23 | 371,850 | — | — |
| 2017-10-23 | $43.01 | $43.01 | 520,200 | — | — |
| 2017-10-20 | $43.11 | $43.11 | 360,300 | — | — |
| 2017-10-19 | $44.49 | $44.49 | 575,550 | — | — |
| 2017-10-18 | $42.29 | $42.29 | 810,450 | — | — |
| 2017-10-17 | $43.68 | $43.68 | 1,141,650 | — | — |
| 2017-10-16 | $44.48 | $44.48 | 1,196,100 | — | — |
| 2017-10-13 | $46.37 | $46.37 | 3,076,800 | — | — |
| 2017-10-12 | $47.20 | $47.20 | 650,100 | — | — |
| 2017-10-11 | $46.63 | $46.63 | 1,801,800 | — | — |
| 2017-10-10 | $46.94 | $46.94 | 8,748,000 | — | — |
| 2017-10-09 | $23.33 | $23.33 | 253,950 | — | — |
| 2017-10-06 | $23.79 | $23.79 | 352,650 | — | — |
| 2017-10-05 | $23.97 | $23.97 | 185,250 | — | — |
| 2017-10-04 | $23.47 | $23.47 | 236,550 | — | — |
| 2017-10-03 | $23.53 | $23.53 | 319,350 | — | — |
| 2017-10-02 | $23.69 | $23.69 | 308,850 | — | — |
| 2017-09-29 | $23.30 | $23.30 | 322,200 | — | — |
| 2017-09-28 | $23.14 | $23.14 | 143,700 | — | — |
| 2017-09-27 | $22.92 | $22.92 | 271,500 | — | — |
| 2017-09-26 | $22.49 | $22.49 | 134,400 | — | — |
| 2017-09-25 | $22.67 | $22.67 | 371,250 | — | — |
| 2017-09-22 | $22.73 | $22.73 | 164,550 | — | — |
| 2017-09-21 | $23.02 | $23.02 | 162,600 | — | — |
| 2017-09-20 | $23.10 | $23.10 | 223,650 | — | — |
| 2017-09-19 | $23.19 | $23.19 | 378,450 | — | — |
| 2017-09-18 | $23.87 | $23.87 | 1,532,100 | — | — |
| 2017-09-15 | $21.38 | $21.38 | 1,489,800 | — | — |
| 2017-09-14 | $20.97 | $20.97 | 634,650 | — | — |
| 2017-09-13 | $21.73 | $21.73 | 500,100 | — | — |
| 2017-09-12 | $21.39 | $21.39 | 507,600 | — | — |
| 2017-09-11 | $21.60 | $21.60 | 699,900 | — | — |
| 2017-09-08 | $21.23 | $21.23 | 446,400 | — | — |
| 2017-09-07 | $21.12 | $21.12 | 1,087,950 | — | — |
| 2017-09-06 | $20.37 | $20.37 | 521,100 | — | — |
| 2017-09-05 | $19.61 | $19.61 | 557,550 | — | — |
| 2017-09-01 | $19.72 | $19.72 | 377,100 | — | — |
| 2017-08-31 | $18.65 | $18.65 | 377,550 | — | — |
| 2017-08-30 | $17.18 | $17.18 | 189,450 | — | — |
| 2017-08-29 | $16.79 | $16.79 | 255,300 | — | — |
| 2017-08-28 | $16.45 | $16.45 | 137,850 | — | — |
| 2017-08-25 | $15.90 | $15.90 | 381,000 | — | — |
| 2017-08-24 | $14.85 | $14.85 | 231,900 | — | — |
| 2017-08-23 | $14.09 | $14.09 | 119,100 | — | — |
| 2017-08-22 | $14.30 | $14.30 | 148,050 | — | — |
| 2017-08-21 | $14.13 | $14.13 | 1,052,700 | — | — |
| 2017-08-18 | $14.71 | $14.71 | 277,050 | — | — |
| 2017-08-17 | $14.19 | $14.19 | 1,172,100 | — | — |
| 2017-08-16 | $14.17 | $14.17 | 431,550 | — | — |
| 2017-08-15 | $13.79 | $13.79 | 616,800 | — | — |
| 2017-08-14 | $14.42 | $14.42 | 155,700 | — | — |
| 2017-08-11 | $14.66 | $14.66 | 435,600 | — | — |
| 2017-08-10 | $14.32 | $14.32 | 337,200 | — | — |
| 2017-08-09 | $14.54 | $14.54 | 173,100 | — | — |
| 2017-08-08 | $14.35 | $14.35 | 192,450 | — | — |
| 2017-08-07 | $15.19 | $15.19 | 968,100 | — | — |
| 2017-08-04 | $14.65 | $14.65 | 238,350 | — | — |
| 2017-08-03 | $14.41 | $14.41 | 333,150 | — | — |
| 2017-08-02 | $15.51 | $15.51 | 187,350 | — | — |
| 2017-08-01 | $15.95 | $15.95 | 260,550 | — | — |
| 2017-07-31 | $16.22 | $16.22 | 206,700 | — | — |
| 2017-07-28 | $16.33 | $16.33 | 178,950 | — | — |
| 2017-07-27 | $17.02 | $17.02 | 591,600 | — | — |
| 2017-07-26 | $17.18 | $17.18 | 527,550 | — | — |
| 2017-07-25 | $18.60 | $18.60 | 329,400 | — | — |
| 2017-07-24 | $20.37 | $20.37 | 75,600 | — | — |
| 2017-07-21 | $18.17 | $18.17 | 42,000 | — | — |
| 2017-07-20 | $18.07 | $18.07 | 34,200 | — | — |
| 2017-07-19 | $18.15 | $18.15 | 42,150 | — | — |
| 2017-07-18 | $17.94 | $17.94 | 42,750 | — | — |
| 2017-07-17 | $18.55 | $18.55 | 87,600 | — | — |
| 2017-07-14 | $17.51 | $17.51 | 69,600 | — | — |
| 2017-07-13 | $17.43 | $17.43 | 73,050 | — | — |
| 2017-07-12 | $16.95 | $16.95 | 68,100 | — | — |
| 2017-07-11 | $16.47 | $16.47 | 63,450 | — | — |
| 2017-07-10 | $16.17 | $16.17 | 40,350 | — | — |
| 2017-07-07 | $16.19 | $16.19 | 31,350 | — | — |
| 2017-07-06 | $16.13 | $16.13 | 28,050 | — | — |
| 2017-07-05 | $16.07 | $16.07 | 68,850 | — | — |
| 2017-07-03 | $16.67 | $16.67 | 17,400 | — | — |
| 2017-06-30 | $15.95 | $15.95 | 43,950 | — | — |
| 2017-06-29 | $16.54 | $16.54 | 51,150 | — | — |
| 2017-06-28 | $16.65 | $16.65 | 59,100 | — | — |
| 2017-06-27 | $16.54 | $16.54 | 73,650 | — | — |
| 2017-06-26 | $16.79 | $16.79 | 77,700 | — | — |
| 2017-06-23 | $16.59 | $16.59 | 219,150 | — | — |
| 2017-06-22 | $16.03 | $16.03 | 188,400 | — | — |
| 2017-06-21 | $15.60 | $15.60 | 180,150 | — | — |
| 2017-06-20 | $16.09 | $16.09 | 71,850 | — | — |
| 2017-06-19 | $16.09 | $16.09 | 78,900 | — | — |
| 2017-06-16 | $15.81 | $15.81 | 151,350 | — | — |
| 2017-06-15 | $15.60 | $15.60 | 142,650 | — | — |
| 2017-06-14 | $15.43 | $15.43 | 66,450 | — | — |
| 2017-06-13 | $14.89 | $14.89 | 41,850 | — | — |
| 2017-06-12 | $14.70 | $14.70 | 92,100 | — | — |
| 2017-06-09 | $14.97 | $14.97 | 129,300 | — | — |
| 2017-06-08 | $15.10 | $15.10 | 113,400 | — | — |
| 2017-06-07 | $12.86 | $12.86 | 247,650 | — | — |
| 2017-06-06 | $15.34 | $15.34 | 77,400 | — | — |
| 2017-06-05 | $14.95 | $14.95 | 144,300 | — | — |
| 2017-06-02 | $16.71 | $16.71 | 102,900 | — | — |
| 2017-06-01 | $16.55 | $16.55 | 119,400 | — | — |
| 2017-05-31 | $17.06 | $17.06 | 80,400 | — | — |
| 2017-05-30 | $17.33 | $17.33 | 12,750 | — | — |
| 2017-05-26 | $17.13 | $17.13 | 84,900 | — | — |
| 2017-05-25 | $17.80 | $17.80 | 130,050 | — | — |
| 2017-05-24 | $17.61 | $17.61 | 77,700 | — | — |
| 2017-05-23 | $18.19 | $18.19 | 44,250 | — | — |
| 2017-05-22 | $17.94 | $17.94 | 16,650 | — | — |
| 2017-05-19 | $17.93 | $17.93 | 21,600 | — | — |
| 2017-05-18 | $17.76 | $17.76 | 64,650 | — | — |
| 2017-05-17 | $17.83 | $17.83 | 100,800 | — | — |
| 2017-05-16 | $18.37 | $18.37 | 108,900 | — | — |
| 2017-05-15 | $17.59 | $17.59 | 62,700 | — | — |
| 2017-05-12 | $17.53 | $17.53 | 66,300 | — | — |
| 2017-05-11 | $17.79 | $17.79 | 147,900 | — | — |
| 2017-05-10 | $17.09 | $17.09 | 3,000 | — | — |
| 2017-05-09 | $17.21 | $17.21 | 58,500 | — | — |
| 2017-05-08 | $17.39 | $17.39 | 23,250 | — | — |
| 2017-05-05 | $17.43 | $17.43 | 24,300 | — | — |
| 2017-05-04 | $17.19 | $17.19 | 32,100 | — | — |
| 2017-05-03 | $17.40 | $17.40 | 43,800 | — | — |
| 2017-05-02 | $17.49 | $17.49 | 30,150 | — | — |
| 2017-05-01 | $17.48 | $17.48 | 23,700 | — | — |
| 2017-04-28 | $17.79 | $17.79 | 59,400 | — | — |
| 2017-04-27 | $17.97 | $17.97 | 84,900 | — | — |
| 2017-04-26 | $17.87 | $17.87 | 79,800 | — | — |
| 2017-04-25 | $16.93 | $16.93 | 115,500 | — | — |
| 2017-04-24 | $16.52 | $16.52 | 112,050 | — | — |
| 2017-04-21 | $16.35 | $16.35 | 97,050 | — | — |
| 2017-04-20 | $16.45 | $16.45 | 55,350 | — | — |
| 2017-04-19 | $16.43 | $16.43 | 94,200 | — | — |
| 2017-04-18 | $16.19 | $16.19 | 166,950 | — | — |
| 2017-04-17 | $16.63 | $16.63 | 99,450 | — | — |
| 2017-04-13 | $16.49 | $16.49 | 16,800 | — | — |
| 2017-04-12 | $16.92 | $16.92 | 78,300 | — | — |
| 2017-04-11 | $16.67 | $16.67 | 89,700 | — | — |
| 2017-04-10 | $16.74 | $16.74 | 63,750 | — | — |
| 2017-04-07 | $16.46 | $16.46 | 69,300 | — | — |
| 2017-04-06 | $16.59 | $16.59 | 101,550 | — | — |
| 2017-04-05 | $17.32 | $17.32 | 182,100 | — | — |
| 2017-04-04 | $18.19 | $18.19 | 174,450 | — | — |
| 2017-04-03 | $18.60 | $18.60 | 93,300 | — | — |
| 2017-03-31 | $18.50 | $18.50 | 787,050 | — | — |
| 2017-03-30 | $19.19 | $19.19 | 177,600 | — | — |
| 2017-03-29 | $18.59 | $18.59 | 101,100 | — | — |
| 2017-03-28 | $18.47 | $18.47 | 92,100 | — | — |
| 2017-03-27 | $18.35 | $18.35 | 159,300 | — | — |
| 2017-03-24 | $18.49 | $18.49 | 98,250 | — | — |
| 2017-03-23 | $18.40 | $18.40 | 126,600 | — | — |
| 2017-03-22 | $18.02 | $18.02 | 50,850 | — | — |
| 2017-03-21 | $18.35 | $18.35 | 150,900 | — | — |
| 2017-03-20 | $18.26 | $18.26 | 122,550 | — | — |
| 2017-03-17 | $17.68 | $17.68 | 450,300 | — | — |
| 2017-03-16 | $17.69 | $17.69 | 217,500 | — | — |
| 2017-03-15 | $17.29 | $17.29 | 122,250 | — | — |
| 2017-03-14 | $17.59 | $17.59 | 201,000 | — | — |
| 2017-03-13 | $17.04 | $17.04 | 145,500 | — | — |
| 2017-03-10 | $15.47 | $15.47 | 116,100 | — | — |
| 2017-03-09 | $15.40 | $15.40 | 67,950 | — | — |
| 2017-03-08 | $15.30 | $15.30 | 144,300 | — | — |
| 2017-03-07 | $15.90 | $15.90 | 67,650 | — | — |
| 2017-03-06 | $15.33 | $15.33 | 163,500 | — | — |
| 2017-03-03 | $15.11 | $15.11 | 118,200 | — | — |
| 2017-03-02 | $15.19 | $15.19 | 129,150 | — | — |
| 2017-03-01 | $15.38 | $15.38 | 143,250 | — | — |
| 2017-02-28 | $15.90 | $15.90 | 79,650 | — | — |
| 2017-02-27 | $16.00 | $16.00 | 171,000 | — | — |
| 2017-02-24 | $16.40 | $16.40 | 178,650 | — | — |
| 2017-02-23 | $15.71 | $15.71 | 334,950 | — | — |
| 2017-02-22 | $15.43 | $15.43 | 292,350 | — | — |
| 2017-02-21 | $15.82 | $15.82 | 196,650 | — | — |
| 2017-02-17 | $15.93 | $15.93 | 121,050 | — | — |
| 2017-02-16 | $15.67 | $15.67 | 0 | — | — |
| 2017-02-15 | $15.67 | $15.67 | 121,950 | — | — |
| 2017-02-14 | $15.73 | $15.73 | 96,900 | — | — |
| 2017-02-13 | $15.45 | $15.45 | 158,550 | — | — |
| 2017-02-10 | $15.01 | $15.01 | 199,800 | — | — |
| 2017-02-09 | $13.43 | $13.43 | 83,400 | — | — |
| 2017-02-08 | $13.21 | $13.21 | 98,700 | — | — |
| 2017-02-07 | $12.36 | $12.36 | 44,700 | — | — |
| 2017-02-06 | $12.56 | $12.56 | 192,600 | — | — |
| 2017-02-03 | $11.69 | $11.69 | 57,450 | — | — |
| 2017-02-02 | $11.27 | $11.27 | 83,700 | — | — |
| 2017-02-01 | $11.08 | $11.08 | 153,750 | — | — |
| 2017-01-31 | $11.30 | $11.30 | 77,400 | — | — |
| 2017-01-30 | $11.44 | $11.44 | 130,350 | — | — |
| 2017-01-27 | $11.69 | $11.69 | 396,150 | — | — |
| 2017-01-26 | $11.33 | $11.33 | 4,977,450 | — | — |