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
- 2009-12-11 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 | $33.30 | $55.52 | 3,540 | — | — |
| 2017-12-28 | $34.50 | $57.52 | 3,940 | — | — |
| 2017-12-27 | $34.00 | $56.69 | 970 | — | — |
| 2017-12-26 | $33.10 | $55.19 | 1,110 | — | — |
| 2017-12-22 | $34.80 | $58.02 | 1,480 | — | — |
| 2017-12-21 | $34.90 | $58.19 | 2,240 | — | — |
| 2017-12-20 | $34.40 | $57.35 | 2,750 | — | — |
| 2017-12-19 | $33.90 | $56.52 | 4,180 | — | — |
| 2017-12-18 | $33.70 | $56.19 | 10,050 | — | — |
| 2017-12-15 | $32.50 | $54.19 | 910 | — | — |
| 2017-12-14 | $34.00 | $56.69 | 4,280 | — | — |
| 2017-12-13 | $36.30 | $60.52 | 40 | — | — |
| 2017-12-12 | $36.10 | $60.19 | 440 | — | — |
| 2017-12-11 | $36.60 | $61.02 | 960 | — | — |
| 2017-12-08 | $37.90 | $63.19 | 1,700 | — | — |
| 2017-12-07 | $37.20 | $62.02 | 2,530 | — | — |
| 2017-12-06 | $38.30 | $63.86 | 700 | — | — |
| 2017-12-05 | $39.70 | $66.19 | 480 | — | — |
| 2017-12-04 | $40.00 | $66.69 | 2,690 | — | — |
| 2017-12-01 | $39.00 | $65.02 | 310 | — | — |
| 2017-11-30 | $39.00 | $65.02 | 7,020 | — | — |
| 2017-11-29 | $39.60 | $66.02 | 2,550 | — | — |
| 2017-11-28 | $39.30 | $65.52 | 690 | — | — |
| 2017-11-27 | $39.50 | $65.86 | 2,470 | — | — |
| 2017-11-24 | $37.40 | $62.36 | 10 | — | — |
| 2017-11-22 | $38.90 | $64.86 | 700 | — | — |
| 2017-11-21 | $39.00 | $65.02 | 1,270 | — | — |
| 2017-11-20 | $39.20 | $65.36 | 990 | — | — |
| 2017-11-17 | $39.30 | $65.52 | 830 | — | — |
| 2017-11-16 | $39.10 | $65.19 | 750 | — | — |
| 2017-11-15 | $38.70 | $64.52 | 970 | — | — |
| 2017-11-14 | $38.00 | $63.36 | 3,620 | — | — |
| 2017-11-13 | $38.00 | $63.36 | 40 | — | — |
| 2017-11-10 | $38.60 | $64.36 | 160 | — | — |
| 2017-11-09 | $37.80 | $63.02 | 490 | — | — |
| 2017-11-08 | $38.00 | $63.36 | 280 | — | — |
| 2017-11-07 | $36.60 | $61.02 | 90 | — | — |
| 2017-11-06 | $38.50 | $64.19 | 940 | — | — |
| 2017-11-03 | $38.00 | $63.36 | 760 | — | — |
| 2017-11-02 | $38.00 | $63.36 | 740 | — | — |
| 2017-11-01 | $37.80 | $63.02 | 6,380 | — | — |
| 2017-10-31 | $37.00 | $61.69 | 5,370 | — | — |
| 2017-10-30 | $35.20 | $58.69 | 1,110 | — | — |
| 2017-10-27 | $35.00 | $58.35 | 11,220 | — | — |
| 2017-10-26 | $35.10 | $58.52 | 2,770 | — | — |
| 2017-10-25 | $35.30 | $58.85 | 320 | — | — |
| 2017-10-24 | $35.80 | $59.69 | 910 | — | — |
| 2017-10-23 | $37.70 | $62.86 | 930 | — | — |
| 2017-10-20 | $37.50 | $62.52 | 3,590 | — | — |
| 2017-10-19 | $36.80 | $61.35 | 2,070 | — | — |
| 2017-10-18 | $35.30 | $58.85 | 530 | — | — |
| 2017-10-17 | $36.50 | $60.85 | 2,720 | — | — |
| 2017-10-16 | $35.10 | $58.52 | 1,980 | — | — |
| 2017-10-13 | $35.00 | $58.35 | 3,750 | — | — |
| 2017-10-12 | $34.50 | $57.52 | 3,220 | — | — |
| 2017-10-11 | $34.50 | $57.52 | 4,330 | — | — |
| 2017-10-10 | $34.10 | $56.85 | 8,250 | — | — |
| 2017-10-09 | $34.90 | $58.19 | 1,870 | — | — |
| 2017-10-06 | $35.00 | $58.35 | 2,870 | — | — |
| 2017-10-05 | $35.40 | $59.02 | 190 | — | — |
| 2017-10-04 | $36.10 | $60.19 | 2,580 | — | — |
| 2017-10-03 | $36.00 | $60.02 | 3,310 | — | — |
| 2017-10-02 | $36.40 | $60.69 | 3,580 | — | — |
| 2017-09-29 | $35.10 | $58.52 | 640 | — | — |
| 2017-09-28 | $35.80 | $59.69 | 1,100 | — | — |
| 2017-09-27 | $36.50 | $60.85 | 2,200 | — | — |
| 2017-09-26 | $38.50 | $64.19 | 170 | — | — |
| 2017-09-25 | $39.50 | $65.86 | 1,740 | — | — |
| 2017-09-22 | $40.00 | $66.69 | 1,690 | — | — |
| 2017-09-21 | $39.90 | $66.52 | 4,480 | — | — |
| 2017-09-20 | $40.00 | $66.69 | 1,610 | — | — |
| 2017-09-19 | $39.40 | $65.69 | 1,830 | — | — |
| 2017-09-18 | $40.00 | $66.69 | 1,800 | — | — |
| 2017-09-15 | $39.90 | $66.52 | 1,600 | — | — |
| 2017-09-14 | $40.00 | $66.69 | 2,150 | — | — |
| 2017-09-13 | $40.00 | $66.69 | 1,810 | — | — |
| 2017-09-12 | $39.30 | $65.52 | 420 | — | — |
| 2017-09-11 | $39.40 | $65.69 | 590 | — | — |
| 2017-09-08 | $39.90 | $66.52 | 1,020 | — | — |
| 2017-09-07 | $39.70 | $66.19 | 2,600 | — | — |
| 2017-09-06 | $38.10 | $63.52 | 2,690 | — | — |
| 2017-09-05 | $40.00 | $66.69 | 140 | — | — |
| 2017-09-01 | $39.70 | $66.19 | 730 | — | — |
| 2017-08-31 | $40.20 | $67.02 | 1,370 | — | — |
| 2017-08-30 | $40.40 | $67.36 | 580 | — | — |
| 2017-08-29 | $40.00 | $66.69 | 670 | — | — |
| 2017-08-28 | $40.00 | $66.69 | 2,400 | — | — |
| 2017-08-25 | $40.10 | $66.86 | 2,150 | — | — |
| 2017-08-24 | $40.30 | $67.19 | 80 | — | — |
| 2017-08-23 | $40.00 | $66.69 | 1,000 | — | — |
| 2017-08-22 | $40.00 | $66.69 | 630 | — | — |
| 2017-08-21 | $40.00 | $66.69 | 460 | — | — |
| 2017-08-18 | $40.10 | $66.86 | 510 | — | — |
| 2017-08-17 | $40.00 | $66.69 | 660 | — | — |
| 2017-08-16 | $40.00 | $66.69 | 90 | — | — |
| 2017-08-15 | $40.10 | $66.86 | 240 | — | — |
| 2017-08-14 | $40.40 | $67.36 | 230 | — | — |
| 2017-08-11 | $40.00 | $66.69 | 710 | — | — |
| 2017-08-10 | $40.00 | $66.69 | 1,860 | — | — |
| 2017-08-09 | $40.30 | $67.19 | 470 | — | — |
| 2017-08-08 | $40.10 | $66.86 | 12,280 | — | — |
| 2017-08-07 | $39.80 | $66.36 | 2,340 | — | — |
| 2017-08-04 | $40.00 | $66.69 | 2,240 | — | — |
| 2017-08-03 | $40.00 | $66.69 | 2,170 | — | — |
| 2017-08-02 | $40.00 | $66.69 | 2,780 | — | — |
| 2017-08-01 | $39.30 | $65.52 | 2,360 | — | — |
| 2017-07-31 | $39.80 | $66.36 | 1,550 | — | — |
| 2017-07-28 | $39.70 | $66.19 | 1,820 | — | — |
| 2017-07-27 | $39.80 | $66.36 | 2,110 | — | — |
| 2017-07-26 | $39.90 | $66.52 | 1,810 | — | — |
| 2017-07-25 | $39.70 | $66.19 | 4,440 | — | — |
| 2017-07-24 | $38.10 | $63.52 | 1,900 | — | — |
| 2017-07-21 | $40.00 | $66.69 | 2,350 | — | — |
| 2017-07-20 | $39.90 | $66.52 | 1,800 | — | — |
| 2017-07-19 | $40.00 | $66.69 | 700 | — | — |
| 2017-07-18 | $40.10 | $66.86 | 1,580 | — | — |
| 2017-07-17 | $40.00 | $66.69 | 1,320 | — | — |
| 2017-07-14 | $40.70 | $67.86 | 700 | — | — |
| 2017-07-13 | $40.20 | $67.02 | 350 | — | — |
| 2017-07-12 | $40.10 | $66.86 | 930 | — | — |
| 2017-07-11 | $40.40 | $67.36 | 130 | — | — |
| 2017-07-10 | $40.00 | $66.69 | 1,210 | — | — |
| 2017-07-07 | $40.00 | $66.69 | 160 | — | — |
| 2017-07-06 | $40.00 | $66.69 | 3,150 | — | — |
| 2017-07-05 | $38.90 | $64.86 | 2,100 | — | — |
| 2017-07-03 | $37.80 | $63.02 | 1,830 | — | — |
| 2017-06-30 | $37.50 | $62.52 | 2,210 | — | — |
| 2017-06-29 | $37.20 | $62.02 | 1,980 | — | — |
| 2017-06-28 | $36.70 | $61.19 | 3,710 | — | — |
| 2017-06-27 | $35.80 | $59.69 | 2,270 | — | — |
| 2017-06-26 | $35.70 | $59.52 | 4,050 | — | — |
| 2017-06-23 | $35.30 | $58.85 | 2,970 | — | — |
| 2017-06-22 | $35.40 | $59.02 | 2,200 | — | — |
| 2017-06-21 | $35.40 | $59.02 | 720 | — | — |
| 2017-06-20 | $34.70 | $57.85 | 360 | — | — |
| 2017-06-19 | $35.50 | $59.19 | 800 | — | — |
| 2017-06-16 | $35.30 | $58.85 | 5,120 | — | — |
| 2017-06-15 | $34.80 | $58.02 | 2,610 | — | — |
| 2017-06-14 | $34.90 | $58.19 | 940 | — | — |
| 2017-06-13 | $34.30 | $57.19 | 4,410 | — | — |
| 2017-06-12 | $35.70 | $59.52 | 1,170 | — | — |
| 2017-06-09 | $35.90 | $59.85 | 1,830 | — | — |
| 2017-06-08 | $35.30 | $58.85 | 6,890 | — | — |
| 2017-06-07 | $35.80 | $59.69 | 1,950 | — | — |
| 2017-06-06 | $34.50 | $57.52 | 1,980 | — | — |
| 2017-06-05 | $35.80 | $59.69 | 5,070 | — | — |
| 2017-06-02 | $36.00 | $60.02 | 1,640 | — | — |
| 2017-06-01 | $36.40 | $60.69 | 2,250 | — | — |
| 2017-05-31 | $36.90 | $61.52 | 1,040 | — | — |
| 2017-05-30 | $36.20 | $60.35 | 3,310 | — | — |
| 2017-05-26 | $35.40 | $59.02 | 3,300 | — | — |
| 2017-05-25 | $34.50 | $57.52 | 7,270 | — | — |
| 2017-05-24 | $34.40 | $57.35 | 4,030 | — | — |
| 2017-05-23 | $35.90 | $59.85 | 15,580 | — | — |
| 2017-05-22 | $41.30 | $68.86 | 360 | — | — |
| 2017-05-19 | $41.60 | $69.36 | 1,060 | — | — |
| 2017-05-18 | $41.90 | $69.86 | 750 | — | — |
| 2017-05-17 | $42.30 | $70.52 | 450 | — | — |
| 2017-05-16 | $42.00 | $70.02 | 1,930 | — | — |
| 2017-05-15 | $42.70 | $71.19 | 2,830 | — | — |
| 2017-05-12 | $43.80 | $73.03 | 1,410 | — | — |
| 2017-05-11 | $44.00 | $73.36 | 700 | — | — |
| 2017-05-10 | $44.40 | $74.03 | 1,380 | — | — |
| 2017-05-09 | $44.20 | $73.69 | 860 | — | — |
| 2017-05-08 | $44.50 | $74.19 | 1,070 | — | — |
| 2017-05-05 | $44.20 | $73.69 | 1,370 | — | — |
| 2017-05-04 | $43.90 | $73.19 | 2,370 | — | — |
| 2017-05-03 | $44.30 | $73.86 | 2,140 | — | — |
| 2017-05-02 | $45.50 | $75.86 | 680 | — | — |
| 2017-05-01 | $46.00 | $76.69 | 2,280 | — | — |
| 2017-04-28 | $43.90 | $73.19 | 980 | — | — |
| 2017-04-27 | $44.40 | $74.03 | 750 | — | — |
| 2017-04-26 | $44.50 | $74.19 | 2,100 | — | — |
| 2017-04-25 | $45.00 | $75.03 | 820 | — | — |
| 2017-04-24 | $44.00 | $73.36 | 1,680 | — | — |
| 2017-04-21 | $45.30 | $75.53 | 1,310 | — | — |
| 2017-04-20 | $45.50 | $75.86 | 2,410 | — | — |
| 2017-04-19 | $46.00 | $76.69 | 1,060 | — | — |
| 2017-04-18 | $46.70 | $77.86 | 2,070 | — | — |
| 2017-04-17 | $46.80 | $78.03 | 590 | — | — |
| 2017-04-13 | $46.60 | $77.69 | 5,540 | — | — |
| 2017-04-12 | $46.60 | $77.69 | 9,590 | — | — |
| 2017-04-11 | $45.50 | $75.86 | 3,230 | — | — |
| 2017-04-10 | $46.20 | $77.03 | 5,460 | — | — |
| 2017-04-07 | $46.30 | $77.19 | 1,950 | — | — |
| 2017-04-06 | $46.80 | $78.03 | 2,930 | — | — |
| 2017-04-05 | $46.80 | $78.03 | 4,260 | — | — |
| 2017-04-04 | $47.40 | $79.03 | 11,850 | — | — |
| 2017-04-03 | $46.20 | $77.03 | 5,040 | — | — |
| 2017-03-31 | $47.20 | $78.69 | 2,000 | — | — |
| 2017-03-30 | $47.20 | $78.69 | 1,790 | — | — |
| 2017-03-29 | $47.40 | $79.03 | 670 | — | — |
| 2017-03-28 | $47.40 | $79.03 | 1,550 | — | — |
| 2017-03-27 | $47.20 | $78.69 | 1,740 | — | — |
| 2017-03-24 | $47.50 | $79.19 | 2,740 | — | — |
| 2017-03-23 | $48.20 | $80.36 | 1,960 | — | — |
| 2017-03-22 | $48.00 | $80.03 | 1,820 | — | — |
| 2017-03-21 | $48.30 | $80.53 | 2,150 | — | — |
| 2017-03-20 | $48.40 | $80.69 | 4,630 | — | — |
| 2017-03-17 | $47.80 | $79.69 | 600 | — | — |
| 2017-03-16 | $46.80 | $78.03 | 11,050 | — | — |
| 2017-03-15 | $46.90 | $78.19 | 2,140 | — | — |
| 2017-03-14 | $46.80 | $78.03 | 7,590 | — | — |
| 2017-03-13 | $47.70 | $79.53 | 2,420 | — | — |
| 2017-03-10 | $47.50 | $79.19 | 2,570 | — | — |
| 2017-03-09 | $47.10 | $78.53 | 8,190 | — | — |
| 2017-03-08 | $47.00 | $78.36 | 3,570 | — | — |
| 2017-03-07 | $47.40 | $79.03 | 3,930 | — | — |
| 2017-03-06 | $48.70 | $81.20 | 440 | — | — |
| 2017-03-03 | $49.00 | $81.70 | 650 | — | — |
| 2017-03-02 | $48.80 | $81.36 | 2,460 | — | — |
| 2017-03-01 | $48.80 | $81.36 | 800 | — | — |
| 2017-02-28 | $48.50 | $80.86 | 1,340 | — | — |
| 2017-02-27 | $49.10 | $81.86 | 790 | — | — |
| 2017-02-24 | $48.80 | $81.36 | 1,290 | — | — |
| 2017-02-23 | $49.20 | $82.03 | 210 | — | — |
| 2017-02-22 | $49.20 | $82.03 | 660 | — | — |
| 2017-02-21 | $49.00 | $81.70 | 1,260 | — | — |
| 2017-02-17 | $48.80 | $81.36 | 3,100 | — | — |
| 2017-02-16 | $47.00 | $78.36 | 1,870 | — | — |
| 2017-02-15 | $46.60 | $77.69 | 2,000 | — | — |
| 2017-02-14 | $46.70 | $77.86 | 1,790 | — | — |
| 2017-02-13 | $46.70 | $77.86 | 2,450 | — | — |
| 2017-02-10 | $46.80 | $78.03 | 7,590 | — | — |
| 2017-02-09 | $45.80 | $76.36 | 450 | — | — |
| 2017-02-08 | $45.80 | $76.36 | 220 | — | — |
| 2017-02-07 | $45.80 | $76.36 | 840 | — | — |
| 2017-02-06 | $45.40 | $75.69 | 1,020 | — | — |
| 2017-02-03 | $45.70 | $76.19 | 780 | — | — |
| 2017-02-02 | $45.80 | $76.36 | 500 | — | — |
| 2017-02-01 | $45.70 | $76.19 | 100 | — | — |
| 2017-01-31 | $45.70 | $76.19 | 1,690 | — | — |
| 2017-01-30 | $45.80 | $76.36 | 1,560 | — | — |
| 2017-01-27 | $45.70 | $76.19 | 90 | — | — |
| 2017-01-26 | $45.70 | $76.19 | 1,400 | — | — |
| 2017-01-25 | $45.70 | $76.19 | 5,560 | — | — |
| 2017-01-24 | $45.60 | $76.03 | 2,590 | — | — |
| 2017-01-23 | $45.40 | $75.69 | 1,190 | — | — |
| 2017-01-20 | $45.30 | $75.53 | 1,570 | — | — |
| 2017-01-19 | $45.30 | $75.53 | 800 | — | — |
| 2017-01-18 | $45.40 | $75.69 | 2,840 | — | — |
| 2017-01-17 | $45.50 | $75.86 | 2,460 | — | — |
| 2017-01-13 | $45.50 | $75.86 | 380 | — | — |
| 2017-01-12 | $45.40 | $75.69 | 410 | — | — |
| 2017-01-11 | $45.30 | $75.53 | 150 | — | — |
| 2017-01-10 | $45.60 | $76.03 | 330 | — | — |
| 2017-01-09 | $45.80 | $76.36 | 1,220 | — | — |
| 2017-01-06 | $45.70 | $76.19 | 3,060 | — | — |
| 2017-01-05 | $46.00 | $76.69 | 320 | — | — |
| 2017-01-04 | $45.80 | $76.36 | 2,530 | — | — |
| 2017-01-03 | $45.90 | $76.53 | 2,890 | — | — |