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
- 2014-07-09 to 2026-08-28
- 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 |
|---|---|---|---|
| 2017-12-29 | $29.25 | $29.25 | 15 |
| 2017-12-28 | $29.25 | $29.25 | 0 |
| 2017-12-27 | $29.25 | $29.25 | 60 |
| 2017-12-26 | $29.99 | $29.99 | 0 |
| 2017-12-22 | $29.99 | $29.99 | 39 |
| 2017-12-21 | $13.50 | $13.50 | 20 |
| 2017-12-20 | $24.00 | $24.00 | 14 |
| 2017-12-19 | $24.00 | $24.00 | 0 |
| 2017-12-18 | $24.00 | $24.00 | 37 |
| 2017-12-15 | $30.00 | $30.00 | 17 |
| 2017-12-14 | $30.00 | $30.00 | 0 |
| 2017-12-13 | $30.00 | $30.00 | 5 |
| 2017-12-12 | $30.00 | $30.00 | 118 |
| 2017-12-11 | $30.11 | $30.11 | 2 |
| 2017-12-08 | $30.11 | $30.11 | 10 |
| 2017-12-07 | $30.11 | $30.11 | 0 |
| 2017-12-06 | $30.11 | $30.11 | 18 |
| 2017-12-05 | $30.06 | $30.06 | 0 |
| 2017-12-04 | $30.06 | $30.06 | 17 |
| 2017-12-01 | $39.75 | $39.75 | 9 |
| 2017-11-30 | $39.75 | $39.75 | 5 |
| 2017-11-29 | $25.59 | $25.59 | 7 |
| 2017-11-28 | $34.09 | $34.09 | 1 |
| 2017-11-27 | $27.01 | $27.01 | 0 |
| 2017-11-24 | $27.01 | $27.01 | 1 |
| 2017-11-22 | $25.59 | $25.59 | 1 |
| 2017-11-21 | $25.59 | $25.59 | 9 |
| 2017-11-20 | $37.50 | $37.50 | 17 |
| 2017-11-17 | $37.50 | $37.50 | 0 |
| 2017-11-16 | $37.50 | $37.50 | 350 |
| 2017-11-15 | $28.35 | $28.35 | 40 |
| 2017-11-14 | $22.50 | $22.50 | 0 |
| 2017-11-13 | $22.50 | $22.50 | 0 |
| 2017-11-10 | $22.50 | $22.50 | 0 |
| 2017-11-09 | $22.50 | $22.50 | 8 |
| 2017-11-08 | $22.50 | $22.50 | 1 |
| 2017-11-07 | $22.16 | $22.16 | 52 |
| 2017-11-06 | $29.24 | $29.24 | 0 |
| 2017-11-03 | $29.24 | $29.24 | 9 |
| 2017-11-02 | $29.70 | $29.70 | 2 |
| 2017-11-01 | $25.50 | $25.50 | 0 |
| 2017-10-31 | $25.50 | $25.50 | 0 |
| 2017-10-30 | $25.50 | $25.50 | 3 |
| 2017-10-27 | $25.50 | $25.50 | 4 |
| 2017-10-26 | $29.99 | $29.99 | 0 |
| 2017-10-25 | $29.99 | $29.99 | 0 |
| 2017-10-24 | $29.99 | $29.99 | 41 |
| 2017-10-23 | $30.00 | $30.00 | 2 |
| 2017-10-20 | $23.46 | $23.46 | 0 |
| 2017-10-19 | $23.46 | $23.46 | 0 |
| 2017-10-18 | $23.46 | $23.46 | 0 |
| 2017-10-17 | $23.46 | $23.46 | 0 |
| 2017-10-16 | $23.46 | $23.46 | 11 |
| 2017-10-13 | $24.00 | $24.00 | 0 |
| 2017-10-12 | $24.00 | $24.00 | 1 |
| 2017-10-11 | $29.40 | $29.40 | 1 |
| 2017-10-10 | $23.46 | $23.46 | 10 |
| 2017-10-09 | $24.00 | $24.00 | 16 |
| 2017-10-06 | $30.00 | $30.00 | 7 |
| 2017-10-05 | $25.82 | $25.82 | 5 |
| 2017-10-04 | $25.82 | $25.82 | 0 |
| 2017-10-03 | $25.50 | $25.50 | 0 |
| 2017-10-02 | $25.50 | $25.50 | 26 |
| 2017-09-29 | $30.00 | $30.00 | 44 |
| 2017-09-28 | $29.70 | $29.70 | 22 |
| 2017-09-27 | $27.30 | $27.30 | 0 |
| 2017-09-26 | $27.30 | $27.30 | 0 |
| 2017-09-25 | $27.30 | $27.30 | 10 |
| 2017-09-22 | $28.51 | $28.51 | 0 |
| 2017-09-21 | $28.51 | $28.51 | 1 |
| 2017-09-20 | $28.51 | $28.51 | 0 |
| 2017-09-19 | $28.51 | $28.51 | 0 |
| 2017-09-18 | $28.51 | $28.51 | 0 |
| 2017-09-15 | $28.51 | $28.51 | 0 |
| 2017-09-14 | $28.51 | $28.51 | 2 |
| 2017-09-13 | $28.58 | $28.58 | 0 |
| 2017-09-12 | $28.58 | $28.58 | 0 |
| 2017-09-11 | $28.58 | $28.58 | 0 |
| 2017-09-08 | $28.58 | $28.58 | 0 |
| 2017-09-07 | $28.58 | $28.58 | 0 |
| 2017-09-06 | $28.58 | $28.58 | 2 |
| 2017-09-05 | $28.58 | $28.58 | 0 |
| 2017-09-01 | $28.58 | $28.58 | 5 |
| 2017-08-31 | $28.53 | $28.53 | 0 |
| 2017-08-30 | $28.53 | $28.53 | 0 |
| 2017-08-29 | $28.53 | $28.53 | 0 |
| 2017-08-28 | $28.53 | $28.53 | 0 |
| 2017-08-25 | $28.53 | $28.53 | 13 |
| 2017-08-24 | $28.51 | $28.51 | 6 |
| 2017-08-23 | $28.51 | $28.51 | 0 |
| 2017-08-22 | $28.51 | $28.51 | 11 |
| 2017-08-21 | $35.25 | $35.25 | 0 |
| 2017-08-18 | $35.25 | $35.25 | 13 |
| 2017-08-17 | $35.25 | $35.25 | 22 |
| 2017-08-16 | $31.21 | $31.21 | 16 |
| 2017-08-15 | $28.51 | $28.51 | 8 |
| 2017-08-14 | $28.51 | $28.51 | 5 |
| 2017-08-11 | $28.53 | $28.53 | 7 |
| 2017-08-10 | $28.53 | $28.53 | 0 |
| 2017-08-09 | $28.53 | $28.53 | 0 |
| 2017-08-08 | $28.53 | $28.53 | 1 |
| 2017-08-07 | $35.67 | $35.67 | 19 |
| 2017-08-04 | $31.38 | $31.38 | 0 |
| 2017-08-03 | $31.38 | $31.38 | 9 |
| 2017-08-02 | $34.50 | $34.50 | 0 |
| 2017-08-01 | $34.50 | $34.50 | 0 |
| 2017-07-31 | $34.50 | $34.50 | 0 |
| 2017-07-28 | $34.50 | $34.50 | 0 |
| 2017-07-27 | $34.50 | $34.50 | 8 |
| 2017-07-26 | $30.54 | $30.54 | 2 |
| 2017-07-25 | $35.03 | $35.03 | 7 |
| 2017-07-24 | $30.45 | $30.45 | 0 |
| 2017-07-21 | $30.45 | $30.45 | 7 |
| 2017-07-20 | $30.01 | $30.01 | 10 |
| 2017-07-19 | $30.45 | $30.45 | 20 |
| 2017-07-18 | $30.01 | $30.01 | 0 |
| 2017-07-17 | $30.01 | $30.01 | 3 |
| 2017-07-14 | $30.32 | $30.32 | 0 |
| 2017-07-13 | $30.32 | $30.32 | 2 |
| 2017-07-12 | $30.30 | $30.30 | 27 |
| 2017-07-11 | $30.30 | $30.30 | 1 |
| 2017-07-10 | $33.00 | $33.00 | 210 |
| 2017-07-07 | $33.75 | $33.75 | 2 |
| 2017-07-06 | $33.75 | $33.75 | 1 |
| 2017-07-05 | $40.50 | $40.50 | 0 |
| 2017-07-03 | $40.50 | $40.50 | 0 |
| 2017-06-30 | $40.50 | $40.50 | 0 |
| 2017-06-29 | $40.50 | $40.50 | 1 |
| 2017-06-28 | $40.50 | $40.50 | 6 |
| 2017-06-27 | $37.80 | $37.80 | 0 |
| 2017-06-26 | $37.80 | $37.80 | 0 |
| 2017-06-23 | $37.80 | $37.80 | 7 |
| 2017-06-22 | $33.75 | $33.75 | 9 |
| 2017-06-21 | $33.75 | $33.75 | 0 |
| 2017-06-20 | $33.75 | $33.75 | 4 |
| 2017-06-19 | $33.00 | $33.00 | 0 |
| 2017-06-16 | $33.00 | $33.00 | 4 |
| 2017-06-15 | $33.00 | $33.00 | 0 |
| 2017-06-14 | $33.00 | $33.00 | 5 |
| 2017-06-13 | $33.00 | $33.00 | 0 |
| 2017-06-12 | $33.00 | $33.00 | 0 |
| 2017-06-09 | $33.00 | $33.00 | 21 |
| 2017-06-08 | $30.43 | $30.43 | 11 |
| 2017-06-07 | $34.72 | $34.72 | 2 |
| 2017-06-06 | $32.76 | $32.76 | 0 |
| 2017-06-05 | $32.76 | $32.76 | 4 |
| 2017-06-02 | $44.85 | $44.85 | 0 |
| 2017-06-01 | $44.85 | $44.85 | 44 |
| 2017-05-31 | $37.97 | $37.97 | 0 |
| 2017-05-30 | $37.97 | $37.97 | 0 |
| 2017-05-26 | $37.97 | $37.97 | 0 |
| 2017-05-25 | $37.97 | $37.97 | 21 |
| 2017-05-24 | $37.97 | $37.97 | 7 |
| 2017-05-23 | $38.90 | $38.89 | 0 |
| 2017-05-22 | $38.90 | $38.89 | 15 |
| 2017-05-19 | $39.06 | $39.06 | 1 |
| 2017-05-18 | $52.50 | $52.50 | 0 |
| 2017-05-17 | $52.50 | $52.50 | 0 |
| 2017-05-16 | $52.50 | $52.50 | 4 |
| 2017-05-15 | $38.10 | $38.10 | 5 |
| 2017-05-12 | $50.17 | $50.17 | 3 |
| 2017-05-11 | $52.50 | $52.50 | 3 |
| 2017-05-10 | $37.97 | $37.97 | 0 |
| 2017-05-09 | $37.97 | $37.97 | 1 |
| 2017-05-08 | $39.42 | $39.42 | 0 |
| 2017-05-05 | $37.95 | $37.95 | 3 |
| 2017-05-04 | $37.97 | $37.97 | 0 |
| 2017-05-03 | $37.97 | $37.97 | 1 |
| 2017-05-02 | $37.97 | $37.97 | 26 |
| 2017-05-01 | $47.16 | $47.16 | 0 |
| 2017-04-28 | $47.16 | $47.16 | 0 |
| 2017-04-27 | $47.16 | $47.16 | 0 |
| 2017-04-26 | $47.16 | $47.16 | 0 |
| 2017-04-25 | $47.16 | $47.16 | 0 |
| 2017-04-24 | $47.16 | $47.16 | 1 |
| 2017-04-21 | $52.20 | $52.20 | 2 |
| 2017-04-20 | $38.65 | $38.65 | 1 |
| 2017-04-19 | $39.53 | $39.53 | 0 |
| 2017-04-18 | $39.53 | $39.53 | 0 |
| 2017-04-17 | $39.53 | $39.53 | 1 |
| 2017-04-13 | $42.00 | $42.00 | 3 |
| 2017-04-12 | $52.50 | $52.50 | 1 |
| 2017-04-11 | $52.50 | $52.50 | 5 |
| 2017-04-10 | $38.25 | $38.25 | 1 |
| 2017-04-07 | $52.50 | $52.50 | 50 |
| 2017-04-06 | $38.31 | $38.31 | 0 |
| 2017-04-05 | $38.31 | $38.31 | 0 |
| 2017-04-04 | $38.31 | $38.31 | 0 |
| 2017-04-03 | $38.31 | $38.31 | 0 |
| 2017-03-31 | $38.31 | $38.31 | 0 |
| 2017-03-30 | $38.31 | $38.31 | 3 |
| 2017-03-29 | $37.89 | $37.89 | 0 |
| 2017-03-28 | $37.89 | $37.89 | 0 |
| 2017-03-27 | $37.89 | $37.89 | 0 |
| 2017-03-24 | $37.89 | $37.89 | 0 |
| 2017-03-23 | $37.89 | $37.89 | 5 |
| 2017-03-22 | $44.10 | $44.10 | 1 |
| 2017-03-21 | $43.20 | $43.20 | 1 |
| 2017-03-20 | $40.53 | $40.53 | 0 |
| 2017-03-17 | $40.53 | $40.53 | 0 |
| 2017-03-16 | $40.53 | $40.53 | 4 |
| 2017-03-15 | $45.00 | $45.00 | 2 |
| 2017-03-14 | $45.95 | $45.95 | 0 |
| 2017-03-13 | $45.95 | $45.95 | 8 |
| 2017-03-10 | $45.00 | $45.00 | 0 |
| 2017-03-09 | $45.00 | $45.00 | 0 |
| 2017-03-08 | $45.00 | $45.00 | 2 |
| 2017-03-07 | $67.50 | $67.50 | 7 |
| 2017-03-06 | $67.50 | $67.50 | 12 |
| 2017-03-03 | $49.50 | $49.50 | 0 |
| 2017-03-02 | $49.50 | $49.50 | 0 |
| 2017-03-01 | $49.50 | $49.50 | 3 |
| 2017-02-28 | $49.50 | $49.50 | 0 |
| 2017-02-27 | $49.50 | $49.50 | 9 |
| 2017-02-24 | $67.50 | $67.50 | 5 |
| 2017-02-23 | $46.50 | $46.50 | 0 |
| 2017-02-22 | $46.50 | $46.50 | 0 |
| 2017-02-21 | $46.50 | $46.50 | 1 |
| 2017-02-17 | $45.00 | $45.00 | 0 |
| 2017-02-16 | $45.00 | $45.00 | 0 |
| 2017-02-15 | $45.00 | $45.00 | 0 |
| 2017-02-14 | $45.00 | $45.00 | 9 |
| 2017-02-13 | $45.00 | $45.00 | 8 |
| 2017-02-10 | $41.33 | $41.33 | 1 |
| 2017-02-09 | $40.51 | $40.51 | 7 |
| 2017-02-08 | $67.50 | $67.50 | 8 |
| 2017-02-07 | $37.89 | $37.89 | 19 |
| 2017-02-06 | $41.10 | $41.10 | 39 |
| 2017-02-03 | $52.50 | $52.50 | 20 |
| 2017-02-02 | $57.00 | $57.00 | 0 |
| 2017-02-01 | $57.00 | $57.00 | 7 |
| 2017-01-31 | $57.00 | $57.00 | 1 |
| 2017-01-30 | $57.00 | $57.00 | 41 |
| 2017-01-27 | $75.00 | $75.00 | 20 |
| 2017-01-26 | $76.50 | $76.50 | 121 |
| 2017-01-25 | $62.85 | $62.85 | 30 |
| 2017-01-24 | $48.01 | $48.01 | 1 |
| 2017-01-23 | $45.83 | $45.83 | 2 |
| 2017-01-20 | $45.83 | $45.83 | 2 |
| 2017-01-19 | $64.50 | $64.50 | 14 |
| 2017-01-18 | $64.50 | $64.50 | 7 |
| 2017-01-17 | $64.50 | $64.50 | 18 |
| 2017-01-13 | $65.63 | $65.63 | 82 |
| 2017-01-12 | $38.28 | $38.28 | 3 |
| 2017-01-11 | $60.00 | $60.00 | 0 |
| 2017-01-10 | $60.00 | $60.00 | 2 |
| 2017-01-09 | $34.35 | $34.35 | 48 |
| 2017-01-06 | $60.00 | $60.00 | 0 |
| 2017-01-05 | $60.00 | $60.00 | 0 |
| 2017-01-04 | $60.00 | $60.00 | 6 |
| 2017-01-03 | $60.00 | $60.00 | 15 |