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
- 2017-03-09 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 | $29.08 | $29.08 | 1,500 | — | — |
| 2017-12-28 | $28.61 | $28.61 | 1,700 | — | — |
| 2017-12-27 | $30.04 | $30.04 | 3,300 | — | — |
| 2017-12-26 | $32.58 | $32.58 | 200 | — | — |
| 2017-12-22 | $31.06 | $31.06 | 1,400 | — | — |
| 2017-12-21 | $31.51 | $31.51 | 600 | — | — |
| 2017-12-20 | $34.00 | $34.00 | 1,700 | — | — |
| 2017-12-19 | $29.00 | $29.00 | 300 | — | — |
| 2017-12-18 | $30.24 | $30.24 | 1,100 | — | — |
| 2017-12-15 | $32.42 | $32.42 | 3,900 | — | — |
| 2017-12-14 | $29.11 | $29.11 | 3,200 | — | — |
| 2017-12-13 | $30.86 | $30.86 | 7,800 | — | — |
| 2017-12-12 | $28.45 | $28.45 | 9,200 | — | — |
| 2017-12-11 | $31.70 | $31.70 | 0 | — | — |
| 2017-12-08 | $31.70 | $31.70 | 600 | — | — |
| 2017-12-07 | $31.59 | $31.59 | 1,200 | — | — |
| 2017-12-06 | $31.59 | $31.59 | 0 | — | — |
| 2017-12-05 | $31.59 | $31.59 | 1,200 | — | — |
| 2017-12-04 | $32.51 | $32.51 | 0 | — | — |
| 2017-12-01 | $32.51 | $32.51 | 0 | — | — |
| 2017-11-30 | $32.51 | $32.51 | 400 | — | — |
| 2017-11-29 | $33.81 | $33.81 | 1,000 | — | — |
| 2017-11-28 | $33.87 | $33.87 | 700 | — | — |
| 2017-11-27 | $32.40 | $32.40 | 300 | — | — |
| 2017-11-24 | $29.14 | $29.14 | 6,400 | — | — |
| 2017-11-22 | $34.07 | $34.07 | 2,100 | — | — |
| 2017-11-21 | $34.70 | $34.70 | 1,000 | — | — |
| 2017-11-20 | $34.05 | $34.05 | 2,200 | — | — |
| 2017-11-17 | $35.25 | $35.25 | 900 | — | — |
| 2017-11-16 | $34.37 | $34.37 | 300 | — | — |
| 2017-11-15 | $34.21 | $34.21 | 1,500 | — | — |
| 2017-11-14 | $34.63 | $34.63 | 1,400 | — | — |
| 2017-11-13 | $34.83 | $34.83 | 1,100 | — | — |
| 2017-11-10 | $35.51 | $35.51 | 1,700 | — | — |
| 2017-11-09 | $35.60 | $35.60 | 0 | — | — |
| 2017-11-08 | $35.60 | $35.60 | 2,400 | — | — |
| 2017-11-07 | $35.00 | $35.00 | 900 | — | — |
| 2017-11-06 | $35.00 | $35.00 | 0 | — | — |
| 2017-11-03 | $35.00 | $35.00 | 1,500 | — | — |
| 2017-11-02 | $35.81 | $35.81 | 0 | — | — |
| 2017-11-01 | $35.81 | $35.81 | 200 | — | — |
| 2017-10-31 | $35.20 | $35.20 | 2,300 | — | — |
| 2017-10-30 | $33.84 | $33.84 | 3,100 | — | — |
| 2017-10-27 | $36.28 | $36.28 | 4,600 | — | — |
| 2017-10-26 | $35.35 | $35.35 | 3,300 | — | — |
| 2017-10-25 | $33.11 | $33.11 | 1,800 | — | — |
| 2017-10-24 | $32.80 | $32.80 | 3,900 | — | — |
| 2017-10-23 | $32.50 | $32.50 | 2,100 | — | — |
| 2017-10-20 | $28.99 | $28.99 | 11,100 | — | — |
| 2017-10-19 | $35.00 | $35.00 | 5,100 | — | — |
| 2017-10-18 | $35.76 | $35.76 | 3,800 | — | — |
| 2017-10-17 | $35.98 | $35.98 | 8,200 | — | — |
| 2017-10-16 | $36.75 | $36.75 | 3,800 | — | — |
| 2017-10-13 | $38.00 | $38.00 | 8,300 | — | — |
| 2017-10-12 | $39.00 | $39.00 | 12,600 | — | — |
| 2017-10-11 | $39.20 | $39.20 | 700 | — | — |
| 2017-10-10 | $39.00 | $39.00 | 4,200 | — | — |
| 2017-10-09 | $39.00 | $39.00 | 300 | — | — |
| 2017-10-06 | $39.05 | $39.05 | 500 | — | — |
| 2017-10-05 | $38.95 | $38.95 | 1,200 | — | — |
| 2017-10-04 | $38.50 | $38.50 | 500 | — | — |
| 2017-10-03 | $39.47 | $39.47 | 2,100 | — | — |
| 2017-10-02 | $38.00 | $38.00 | 500 | — | — |
| 2017-09-29 | $36.87 | $36.87 | 300 | — | — |
| 2017-09-28 | $37.00 | $37.00 | 500 | — | — |
| 2017-09-27 | $37.06 | $37.06 | 200 | — | — |
| 2017-09-26 | $37.00 | $37.00 | 1,400 | — | — |
| 2017-09-25 | $38.28 | $38.28 | 600 | — | — |
| 2017-09-22 | $38.60 | $38.60 | 1,400 | — | — |
| 2017-09-21 | $39.42 | $39.42 | 1,900 | — | — |
| 2017-09-20 | $39.00 | $39.00 | 2,500 | — | — |
| 2017-09-19 | $38.85 | $38.85 | 600 | — | — |
| 2017-09-18 | $38.11 | $38.11 | 700 | — | — |
| 2017-09-15 | $38.00 | $38.00 | 2,500 | — | — |
| 2017-09-14 | $37.55 | $37.55 | 400 | — | — |
| 2017-09-13 | $38.10 | $38.10 | 300 | — | — |
| 2017-09-12 | $37.23 | $37.23 | 1,100 | — | — |
| 2017-09-11 | $36.51 | $36.51 | 1,200 | — | — |
| 2017-09-08 | $36.20 | $36.20 | 2,500 | — | — |
| 2017-09-07 | $36.50 | $36.50 | 1,400 | — | — |
| 2017-09-06 | $35.55 | $35.55 | 9,600 | — | — |
| 2017-09-05 | $35.75 | $35.75 | 7,000 | — | — |
| 2017-09-01 | $40.59 | $40.59 | 4,000 | — | — |
| 2017-08-31 | $38.50 | $38.50 | 700 | — | — |
| 2017-08-30 | $38.70 | $38.70 | 1,200 | — | — |
| 2017-08-29 | $40.40 | $40.40 | 6,900 | — | — |
| 2017-08-28 | $37.10 | $37.10 | 900 | — | — |
| 2017-08-25 | $37.96 | $37.96 | 8,400 | — | — |
| 2017-08-24 | $36.75 | $36.75 | 26,400 | — | — |
| 2017-08-23 | $38.30 | $38.30 | 2,600 | — | — |
| 2017-08-22 | $38.50 | $38.50 | 2,600 | — | — |
| 2017-08-21 | $38.41 | $38.41 | 1,200 | — | — |
| 2017-08-18 | $40.97 | $40.97 | 1,800 | — | — |
| 2017-08-17 | $38.41 | $38.41 | 2,800 | — | — |
| 2017-08-16 | $39.25 | $39.25 | 900 | — | — |
| 2017-08-15 | $39.15 | $39.15 | 200 | — | — |
| 2017-08-14 | $39.00 | $39.00 | 1,500 | — | — |
| 2017-08-11 | $39.26 | $39.26 | 700 | — | — |
| 2017-08-10 | $39.01 | $39.01 | 3,600 | — | — |
| 2017-08-09 | $40.79 | $40.79 | 600 | — | — |
| 2017-08-08 | $41.28 | $41.28 | 1,000 | — | — |
| 2017-08-07 | $40.00 | $40.00 | 1,500 | — | — |
| 2017-08-04 | $38.36 | $38.36 | 900 | — | — |
| 2017-08-03 | $38.29 | $38.29 | 1,100 | — | — |
| 2017-08-02 | $39.60 | $39.60 | 600 | — | — |
| 2017-08-01 | $39.50 | $39.50 | 2,000 | — | — |
| 2017-07-31 | $41.74 | $41.74 | 1,900 | — | — |
| 2017-07-28 | $39.01 | $39.01 | 700 | — | — |
| 2017-07-27 | $39.50 | $39.50 | 1,300 | — | — |
| 2017-07-26 | $38.76 | $38.76 | 800 | — | — |
| 2017-07-25 | $39.70 | $39.70 | 1,000 | — | — |
| 2017-07-24 | $41.73 | $41.73 | 1,400 | — | — |
| 2017-07-21 | $37.80 | $37.80 | 1,300 | — | — |
| 2017-07-20 | $39.00 | $39.00 | 6,500 | — | — |
| 2017-07-19 | $40.21 | $40.21 | 1,700 | — | — |
| 2017-07-18 | $41.78 | $41.78 | 2,700 | — | — |
| 2017-07-17 | $41.14 | $41.14 | 900 | — | — |
| 2017-07-14 | $41.88 | $41.88 | 2,600 | — | — |
| 2017-07-13 | $40.13 | $40.13 | 4,100 | — | — |
| 2017-07-12 | $42.00 | $42.00 | 4,200 | — | — |
| 2017-07-11 | $38.81 | $38.81 | 5,500 | — | — |
| 2017-07-10 | $39.99 | $39.99 | 5,100 | — | — |
| 2017-07-07 | $42.90 | $42.90 | 4,400 | — | — |
| 2017-07-06 | $44.90 | $44.90 | 1,400 | — | — |
| 2017-07-05 | $45.88 | $45.88 | 11,900 | — | — |
| 2017-07-03 | $48.35 | $48.35 | 7,100 | — | — |
| 2017-06-30 | $42.88 | $42.88 | 5,600 | — | — |
| 2017-06-29 | $42.90 | $42.90 | 9,900 | — | — |
| 2017-06-28 | $41.80 | $41.80 | 23,500 | — | — |
| 2017-06-27 | $39.00 | $39.00 | 4,700 | — | — |
| 2017-06-26 | $38.10 | $38.10 | 11,000 | — | — |
| 2017-06-23 | $35.70 | $35.70 | 11,900 | — | — |
| 2017-06-22 | $32.50 | $32.50 | 5,200 | — | — |
| 2017-06-21 | $30.01 | $30.01 | 16,200 | — | — |
| 2017-06-20 | $31.60 | $31.60 | 6,200 | — | — |
| 2017-06-19 | $33.71 | $33.71 | 5,900 | — | — |
| 2017-06-16 | $36.80 | $36.80 | 11,200 | — | — |
| 2017-06-15 | $35.33 | $35.33 | 8,400 | — | — |
| 2017-06-14 | $34.30 | $34.30 | 21,300 | — | — |
| 2017-06-13 | $37.44 | $37.44 | 7,500 | — | — |
| 2017-06-12 | $42.33 | $42.33 | 7,400 | — | — |
| 2017-06-09 | $43.50 | $43.50 | 6,200 | — | — |
| 2017-06-08 | $43.32 | $43.32 | 3,900 | — | — |
| 2017-06-07 | $42.19 | $42.19 | 12,900 | — | — |
| 2017-06-06 | $43.75 | $43.75 | 22,600 | — | — |
| 2017-06-05 | $43.40 | $43.40 | 11,300 | — | — |
| 2017-06-02 | $42.60 | $42.60 | 22,600 | — | — |
| 2017-06-01 | $38.30 | $38.30 | 10,800 | — | — |
| 2017-05-31 | $34.90 | $34.90 | 3,300 | — | — |
| 2017-05-30 | $32.25 | $32.25 | 3,100 | — | — |
| 2017-05-26 | $31.67 | $31.67 | 2,700 | — | — |
| 2017-05-25 | $31.80 | $31.80 | 6,800 | — | — |
| 2017-05-24 | $30.15 | $30.15 | 12,700 | — | — |
| 2017-05-23 | $29.81 | $29.81 | 7,100 | — | — |
| 2017-05-22 | $29.25 | $29.25 | 7,000 | — | — |
| 2017-05-19 | $27.97 | $27.97 | 5,000 | — | — |
| 2017-05-18 | $27.50 | $27.50 | 2,400 | — | — |
| 2017-05-17 | $26.90 | $26.90 | 3,200 | — | — |
| 2017-05-16 | $27.44 | $27.44 | 2,000 | — | — |
| 2017-05-15 | $26.80 | $26.80 | 3,000 | — | — |
| 2017-05-12 | $26.35 | $26.35 | 5,700 | — | — |
| 2017-05-11 | $25.82 | $25.82 | 600 | — | — |
| 2017-05-10 | $25.86 | $25.86 | 3,700 | — | — |
| 2017-05-09 | $26.32 | $26.32 | 1,100 | — | — |
| 2017-05-08 | $26.40 | $26.40 | 3,400 | — | — |
| 2017-05-05 | $26.32 | $26.32 | 8,300 | — | — |
| 2017-05-04 | $26.99 | $26.99 | 1,600 | — | — |
| 2017-05-03 | $26.20 | $26.20 | 2,600 | — | — |
| 2017-05-02 | $26.00 | $26.00 | 5,900 | — | — |
| 2017-05-01 | $24.99 | $24.99 | 5,200 | — | — |
| 2017-04-28 | $24.64 | $24.64 | 4,500 | — | — |
| 2017-04-27 | $25.00 | $25.00 | 32,300 | — | — |
| 2017-04-26 | $22.86 | $22.86 | 5,900 | — | — |
| 2017-04-25 | $21.57 | $21.57 | 4,500 | — | — |
| 2017-04-24 | $21.63 | $21.63 | 1,700 | — | — |
| 2017-04-21 | $21.70 | $21.70 | 2,300 | — | — |
| 2017-04-20 | $21.49 | $21.49 | 5,600 | — | — |
| 2017-04-19 | $21.60 | $21.60 | 7,700 | — | — |
| 2017-04-18 | $20.99 | $20.99 | 6,300 | — | — |
| 2017-04-17 | $20.60 | $20.60 | 3,300 | — | — |
| 2017-04-13 | $20.50 | $20.50 | 13,700 | — | — |
| 2017-04-12 | $19.95 | $19.95 | 2,100 | — | — |
| 2017-04-11 | $19.99 | $19.99 | 2,400 | — | — |
| 2017-04-10 | $19.97 | $19.97 | 3,800 | — | — |
| 2017-04-07 | $20.10 | $20.10 | 3,400 | — | — |
| 2017-04-06 | $19.87 | $19.87 | 2,600 | — | — |
| 2017-04-05 | $19.80 | $19.80 | 2,200 | — | — |
| 2017-04-04 | $19.91 | $19.91 | 5,400 | — | — |
| 2017-04-03 | $19.76 | $19.76 | 2,600 | — | — |
| 2017-03-31 | $19.93 | $19.93 | 2,900 | — | — |
| 2017-03-30 | $19.79 | $19.79 | 2,000 | — | — |
| 2017-03-29 | $19.67 | $19.67 | 11,700 | — | — |
| 2017-03-28 | $19.56 | $19.56 | 8,900 | — | — |
| 2017-03-27 | $19.44 | $19.44 | 12,500 | — | — |
| 2017-03-24 | $18.60 | $18.60 | 8,600 | — | — |
| 2017-03-23 | $19.20 | $19.20 | 31,400 | — | — |
| 2017-03-22 | $18.53 | $18.53 | 58,700 | — | — |
| 2017-03-21 | $18.50 | $18.50 | 6,900 | — | — |
| 2017-03-20 | $19.39 | $19.39 | 10,700 | — | — |
| 2017-03-17 | $19.80 | $19.80 | 18,500 | — | — |
| 2017-03-16 | $18.75 | $18.75 | 4,100 | — | — |
| 2017-03-15 | $18.78 | $18.78 | 11,900 | — | — |
| 2017-03-14 | $18.34 | $18.34 | 6,000 | — | — |
| 2017-03-13 | $19.70 | $19.70 | 17,000 | — | — |
| 2017-03-10 | $19.25 | $19.25 | 50,900 | — | — |
| 2017-03-09 | $16.80 | $16.80 | 160,300 | — | — |