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
- 2015-04-08 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 | $22.67 | $22.67 | 1,931 | — | — |
| 2017-12-28 | $22.67 | $22.67 | 662 | — | — |
| 2017-12-27 | $22.09 | $22.09 | 351 | — | — |
| 2017-12-26 | $22.22 | $22.22 | 153 | — | — |
| 2017-12-22 | $22.89 | $22.89 | 401 | — | — |
| 2017-12-21 | $22.22 | $22.22 | 855 | — | — |
| 2017-12-20 | $22.44 | $22.44 | 6,791 | — | — |
| 2017-12-19 | $23.78 | $23.78 | 21,236 | — | — |
| 2017-12-18 | $22.22 | $22.22 | 3,506 | — | — |
| 2017-12-15 | $22.33 | $22.33 | 12,479 | — | — |
| 2017-12-14 | $20.69 | $20.69 | 324 | — | — |
| 2017-12-13 | $20.67 | $20.67 | 1,827 | — | — |
| 2017-12-12 | $20.89 | $20.89 | 396 | — | — |
| 2017-12-11 | $20.67 | $20.67 | 293 | — | — |
| 2017-12-08 | $21.11 | $21.11 | 1,058 | — | — |
| 2017-12-07 | $21.78 | $21.78 | 41 | — | — |
| 2017-12-06 | $20.67 | $20.67 | 1,112 | — | — |
| 2017-12-05 | $22.00 | $22.00 | 1,980 | — | — |
| 2017-12-04 | $23.33 | $23.33 | 1,404 | — | — |
| 2017-12-01 | $23.11 | $23.11 | 1,593 | — | — |
| 2017-11-30 | $24.22 | $24.22 | 2,304 | — | — |
| 2017-11-29 | $24.00 | $24.00 | 2,453 | — | — |
| 2017-11-28 | $24.89 | $24.89 | 2,570 | — | — |
| 2017-11-27 | $24.22 | $24.22 | 1,823 | — | — |
| 2017-11-24 | $25.00 | $25.00 | 2,444 | — | — |
| 2017-11-22 | $25.11 | $25.11 | 13,253 | — | — |
| 2017-11-21 | $26.87 | $26.87 | 3,420 | — | — |
| 2017-11-20 | $26.44 | $26.44 | 1,346 | — | — |
| 2017-11-17 | $26.67 | $26.67 | 1,481 | — | — |
| 2017-11-16 | $25.78 | $25.78 | 4,149 | — | — |
| 2017-11-15 | $27.11 | $27.11 | 29,957 | — | — |
| 2017-11-14 | $26.89 | $26.89 | 22,239 | — | — |
| 2017-11-13 | $24.89 | $24.89 | 1,634 | — | — |
| 2017-11-10 | $24.22 | $24.22 | 6,579 | — | — |
| 2017-11-09 | $24.22 | $24.22 | 2,192 | — | — |
| 2017-11-08 | $22.89 | $22.89 | 36 | — | — |
| 2017-11-07 | $23.11 | $23.11 | 1,566 | — | — |
| 2017-11-06 | $24.44 | $24.44 | 1,161 | — | — |
| 2017-11-03 | $22.44 | $22.44 | 176 | — | — |
| 2017-11-02 | $24.00 | $24.00 | 351 | — | — |
| 2017-11-01 | $21.56 | $21.56 | 194 | — | — |
| 2017-10-31 | $21.18 | $21.18 | 135 | — | — |
| 2017-10-30 | $22.44 | $22.44 | 1,895 | — | — |
| 2017-10-27 | $25.56 | $25.56 | 423 | — | — |
| 2017-10-26 | $23.78 | $23.78 | 288 | — | — |
| 2017-10-25 | $23.78 | $23.78 | 320 | — | — |
| 2017-10-24 | $24.00 | $24.00 | 446 | — | — |
| 2017-10-23 | $24.22 | $24.22 | 243 | — | — |
| 2017-10-20 | $24.67 | $24.67 | 216 | — | — |
| 2017-10-19 | $23.89 | $23.89 | 743 | — | — |
| 2017-10-18 | $25.56 | $25.56 | 351 | — | — |
| 2017-10-17 | $25.11 | $25.11 | 509 | — | — |
| 2017-10-16 | $25.78 | $25.78 | 167 | — | — |
| 2017-10-13 | $26.67 | $26.67 | 1,089 | — | — |
| 2017-10-12 | $27.18 | $27.18 | 819 | — | — |
| 2017-10-11 | $30.22 | $30.22 | 644 | — | — |
| 2017-10-10 | $31.11 | $31.11 | 689 | — | — |
| 2017-10-09 | $31.56 | $31.56 | 392 | — | — |
| 2017-10-06 | $33.11 | $33.11 | 239 | — | — |
| 2017-10-05 | $33.78 | $33.78 | 194 | — | — |
| 2017-10-04 | $32.22 | $32.22 | 207 | — | — |
| 2017-10-03 | $32.44 | $32.44 | 419 | — | — |
| 2017-10-02 | $32.89 | $32.89 | 374 | — | — |
| 2017-09-29 | $32.67 | $32.67 | 27 | — | — |
| 2017-09-28 | $31.11 | $31.11 | 293 | — | — |
| 2017-09-27 | $32.67 | $32.67 | 234 | — | — |
| 2017-09-26 | $32.44 | $32.44 | 86 | — | — |
| 2017-09-25 | $31.11 | $31.11 | 977 | — | — |
| 2017-09-22 | $33.56 | $33.56 | 113 | — | — |
| 2017-09-21 | $33.11 | $33.11 | 275 | — | — |
| 2017-09-20 | $33.11 | $33.11 | 432 | — | — |
| 2017-09-19 | $32.22 | $32.22 | 1,575 | — | — |
| 2017-09-18 | $36.56 | $36.56 | 702 | — | — |
| 2017-09-15 | $37.78 | $37.78 | 1,062 | — | — |
| 2017-09-14 | $38.67 | $38.67 | 189 | — | — |
| 2017-09-13 | $40.67 | $40.67 | 909 | — | — |
| 2017-09-12 | $40.44 | $40.44 | 1,427 | — | — |
| 2017-09-11 | $44.44 | $44.44 | 477 | — | — |
| 2017-09-08 | $39.33 | $39.33 | 1,211 | — | — |
| 2017-09-07 | $38.44 | $38.44 | 8,312 | — | — |
| 2017-09-06 | $41.78 | $41.78 | 234 | — | — |
| 2017-09-05 | $39.78 | $39.78 | 329 | — | — |
| 2017-09-01 | $38.00 | $38.00 | 891 | — | — |
| 2017-08-31 | $36.89 | $36.89 | 18 | — | — |
| 2017-08-30 | $37.56 | $37.56 | 1,359 | — | — |
| 2017-08-29 | $39.78 | $39.78 | 149 | — | — |
| 2017-08-28 | $42.22 | $42.22 | 54 | — | — |
| 2017-08-25 | $43.11 | $43.11 | 491 | — | — |
| 2017-08-24 | $41.11 | $41.11 | 185 | — | — |
| 2017-08-23 | $44.04 | $44.04 | 329 | — | — |
| 2017-08-22 | $43.11 | $43.11 | 2,615 | — | — |
| 2017-08-21 | $43.33 | $43.33 | 5,697 | — | — |
| 2017-08-18 | $42.22 | $42.22 | 950 | — | — |
| 2017-08-17 | $42.44 | $42.44 | 257 | — | — |
| 2017-08-16 | $42.00 | $42.00 | 221 | — | — |
| 2017-08-15 | $41.33 | $41.33 | 243 | — | — |
| 2017-08-14 | $42.89 | $42.89 | 3,335 | — | — |
| 2017-08-11 | $44.00 | $44.00 | 324 | — | — |
| 2017-08-10 | $44.44 | $44.44 | 806 | — | — |
| 2017-08-09 | $44.89 | $44.89 | 1,985 | — | — |
| 2017-08-08 | $44.22 | $44.22 | 1,400 | — | — |
| 2017-08-07 | $44.89 | $44.89 | 882 | — | — |
| 2017-08-04 | $46.22 | $46.22 | 2,331 | — | — |
| 2017-08-03 | $48.89 | $48.89 | 0 | — | — |
| 2017-08-02 | $48.89 | $48.89 | 72 | — | — |
| 2017-08-01 | $48.67 | $48.67 | 3,222 | — | — |
| 2017-07-31 | $47.33 | $47.33 | 0 | — | — |
| 2017-07-28 | $47.33 | $47.33 | 104 | — | — |
| 2017-07-27 | $49.11 | $49.11 | 1,809 | — | — |
| 2017-07-26 | $48.00 | $48.00 | 873 | — | — |
| 2017-07-25 | $48.67 | $48.67 | 14 | — | — |
| 2017-07-24 | $49.56 | $49.56 | 2,619 | — | — |
| 2017-07-21 | $47.33 | $47.33 | 257 | — | — |
| 2017-07-20 | $48.89 | $48.89 | 1,859 | — | — |
| 2017-07-19 | $48.89 | $48.89 | 1,778 | — | — |
| 2017-07-18 | $50.44 | $50.44 | 464 | — | — |
| 2017-07-17 | $48.67 | $48.67 | 801 | — | — |
| 2017-07-14 | $48.22 | $48.22 | 248 | — | — |
| 2017-07-13 | $49.11 | $49.11 | 176 | — | — |
| 2017-07-12 | $50.22 | $50.22 | 104 | — | — |
| 2017-07-11 | $51.56 | $51.56 | 936 | — | — |
| 2017-07-10 | $50.00 | $50.00 | 729 | — | — |
| 2017-07-07 | $53.33 | $53.33 | 702 | — | — |
| 2017-07-06 | $51.56 | $51.56 | 639 | — | — |
| 2017-07-05 | $49.89 | $49.89 | 2,966 | — | — |
| 2017-07-03 | $47.78 | $47.78 | 27 | — | — |
| 2017-06-30 | $48.89 | $48.89 | 1,431 | — | — |
| 2017-06-29 | $48.89 | $48.89 | 495 | — | — |
| 2017-06-28 | $54.22 | $54.22 | 1,431 | — | — |
| 2017-06-27 | $49.36 | $49.36 | 45 | — | — |
| 2017-06-26 | $51.11 | $51.11 | 1,737 | — | — |
| 2017-06-23 | $50.67 | $50.67 | 3,614 | — | — |
| 2017-06-22 | $45.78 | $45.78 | 59 | — | — |
| 2017-06-21 | $44.00 | $44.00 | 563 | — | — |
| 2017-06-20 | $47.78 | $47.78 | 108 | — | — |
| 2017-06-19 | $45.87 | $45.87 | 149 | — | — |
| 2017-06-16 | $48.44 | $48.44 | 1,755 | — | — |
| 2017-06-15 | $48.22 | $48.22 | 2,079 | — | — |
| 2017-06-14 | $46.27 | $46.27 | 77 | — | — |
| 2017-06-13 | $45.56 | $45.56 | 594 | — | — |
| 2017-06-12 | $44.44 | $44.44 | 2,246 | — | — |
| 2017-06-09 | $44.22 | $44.22 | 153 | — | — |
| 2017-06-08 | $44.44 | $44.44 | 113 | — | — |
| 2017-06-07 | $46.67 | $46.67 | 63 | — | — |
| 2017-06-06 | $46.89 | $46.89 | 1,287 | — | — |
| 2017-06-05 | $43.56 | $43.56 | 1,643 | — | — |
| 2017-06-02 | $44.44 | $44.44 | 788 | — | — |
| 2017-06-01 | $42.64 | $42.64 | 6,539 | — | — |
| 2017-05-31 | $38.00 | $38.00 | 59 | — | — |
| 2017-05-30 | $38.00 | $38.00 | 743 | — | — |
| 2017-05-26 | $37.56 | $37.56 | 1,134 | — | — |
| 2017-05-25 | $36.22 | $36.22 | 216 | — | — |
| 2017-05-24 | $38.89 | $38.89 | 216 | — | — |
| 2017-05-23 | $35.11 | $35.11 | 945 | — | — |
| 2017-05-22 | $35.78 | $35.78 | 2,592 | — | — |
| 2017-05-19 | $40.67 | $40.67 | 968 | — | — |
| 2017-05-18 | $47.33 | $47.33 | 464 | — | — |
| 2017-05-17 | $49.33 | $49.33 | 1,467 | — | — |
| 2017-05-16 | $50.22 | $50.22 | 2,012 | — | — |
| 2017-05-15 | $52.00 | $52.00 | 2,516 | — | — |
| 2017-05-12 | $53.78 | $53.78 | 0 | — | — |
| 2017-05-11 | $53.78 | $53.78 | 1,679 | — | — |
| 2017-05-10 | $54.89 | $54.89 | 720 | — | — |
| 2017-05-09 | $50.00 | $50.00 | 45 | — | — |
| 2017-05-08 | $52.89 | $52.89 | 482 | — | — |
| 2017-05-05 | $55.33 | $55.33 | 527 | — | — |
| 2017-05-04 | $56.44 | $56.44 | 1,476 | — | — |
| 2017-05-03 | $58.22 | $58.22 | 50 | — | — |
| 2017-05-02 | $58.00 | $58.00 | 50 | — | — |
| 2017-05-01 | $58.44 | $58.44 | 576 | — | — |
| 2017-04-28 | $57.78 | $57.78 | 972 | — | — |
| 2017-04-27 | $55.56 | $55.56 | 1,526 | — | — |
| 2017-04-26 | $54.67 | $54.67 | 45 | — | — |
| 2017-04-25 | $52.44 | $52.44 | 450 | — | — |
| 2017-04-24 | $51.11 | $51.11 | 77 | — | — |
| 2017-04-21 | $51.78 | $51.78 | 1,935 | — | — |
| 2017-04-20 | $50.89 | $50.89 | 738 | — | — |
| 2017-04-19 | $49.56 | $49.56 | 36 | — | — |
| 2017-04-18 | $48.07 | $48.07 | 369 | — | — |
| 2017-04-17 | $48.89 | $48.89 | 617 | — | — |
| 2017-04-13 | $50.89 | $50.89 | 887 | — | — |
| 2017-04-12 | $51.11 | $51.11 | 117 | — | — |
| 2017-04-11 | $51.38 | $51.38 | 158 | — | — |
| 2017-04-10 | $55.33 | $55.33 | 482 | — | — |
| 2017-04-07 | $53.78 | $53.78 | 0 | — | — |
| 2017-04-06 | $53.78 | $53.78 | 329 | — | — |
| 2017-04-05 | $57.78 | $57.78 | 900 | — | — |
| 2017-04-04 | $60.44 | $60.44 | 423 | — | — |
| 2017-04-03 | $61.78 | $61.78 | 27 | — | — |
| 2017-03-31 | $60.00 | $60.00 | 617 | — | — |
| 2017-03-30 | $62.67 | $62.67 | 329 | — | — |
| 2017-03-29 | $63.11 | $63.11 | 0 | — | — |
| 2017-03-28 | $63.11 | $63.11 | 23 | — | — |
| 2017-03-27 | $63.11 | $63.11 | 0 | — | — |
| 2017-03-24 | $63.11 | $63.11 | 5 | — | — |
| 2017-03-23 | $63.33 | $63.33 | 0 | — | — |
| 2017-03-22 | $63.33 | $63.33 | 275 | — | — |
| 2017-03-21 | $61.78 | $61.78 | 356 | — | — |
| 2017-03-20 | $63.78 | $63.78 | 396 | — | — |
| 2017-03-17 | $64.67 | $64.67 | 59 | — | — |
| 2017-03-16 | $67.56 | $67.56 | 338 | — | — |
| 2017-03-15 | $66.67 | $66.67 | 473 | — | — |
| 2017-03-14 | $70.67 | $70.67 | 140 | — | — |
| 2017-03-13 | $68.67 | $68.67 | 666 | — | — |
| 2017-03-10 | $64.67 | $64.67 | 1,638 | — | — |
| 2017-03-09 | $64.00 | $64.00 | 1,076 | — | — |
| 2017-03-08 | $66.22 | $66.22 | 1,368 | — | — |
| 2017-03-07 | $68.67 | $68.67 | 716 | — | — |
| 2017-03-06 | $67.78 | $67.78 | 1,593 | — | — |
| 2017-03-03 | $66.44 | $66.44 | 315 | — | — |
| 2017-03-02 | $66.44 | $66.44 | 1,328 | — | — |
| 2017-03-01 | $65.78 | $65.78 | 603 | — | — |
| 2017-02-28 | $63.78 | $63.78 | 207 | — | — |
| 2017-02-27 | $65.56 | $65.56 | 3,204 | — | — |
| 2017-02-24 | $70.00 | $70.00 | 45 | — | — |
| 2017-02-23 | $66.22 | $66.22 | 113 | — | — |
| 2017-02-22 | $65.24 | $65.24 | 45 | — | — |
| 2017-02-21 | $66.22 | $66.22 | 266 | — | — |
| 2017-02-17 | $65.56 | $65.56 | 2,466 | — | — |
| 2017-02-16 | $65.78 | $65.78 | 1,638 | — | — |
| 2017-02-15 | $70.89 | $70.89 | 113 | — | — |
| 2017-02-14 | $67.56 | $67.56 | 54 | — | — |
| 2017-02-13 | $66.22 | $66.22 | 320 | — | — |
| 2017-02-10 | $66.44 | $66.44 | 0 | — | — |
| 2017-02-09 | $66.44 | $66.44 | 162 | — | — |
| 2017-02-08 | $66.67 | $66.67 | 126 | — | — |
| 2017-02-07 | $64.67 | $64.67 | 261 | — | — |
| 2017-02-06 | $64.67 | $64.67 | 14 | — | — |
| 2017-02-03 | $62.89 | $62.89 | 720 | — | — |
| 2017-02-02 | $65.56 | $65.56 | 140 | — | — |
| 2017-02-01 | $65.78 | $65.78 | 1,733 | — | — |
| 2017-01-31 | $66.89 | $66.89 | 63 | — | — |
| 2017-01-30 | $66.67 | $66.67 | 720 | — | — |
| 2017-01-27 | $68.89 | $68.89 | 45 | — | — |
| 2017-01-26 | $70.00 | $70.00 | 72 | — | — |
| 2017-01-25 | $70.44 | $70.44 | 99 | — | — |
| 2017-01-24 | $71.11 | $71.11 | 95 | — | — |
| 2017-01-23 | $70.89 | $70.89 | 806 | — | — |
| 2017-01-20 | $71.11 | $71.11 | 63 | — | — |
| 2017-01-19 | $70.00 | $70.00 | 1,004 | — | — |
| 2017-01-18 | $72.67 | $72.67 | 45 | — | — |
| 2017-01-17 | $74.22 | $74.22 | 5 | — | — |
| 2017-01-13 | $73.56 | $73.56 | 45 | — | — |
| 2017-01-12 | $76.22 | $76.22 | 72 | — | — |
| 2017-01-11 | $78.56 | $78.56 | 9 | — | — |
| 2017-01-10 | $81.33 | $81.33 | 0 | — | — |
| 2017-01-09 | $81.33 | $81.33 | 0 | — | — |
| 2017-01-06 | $81.33 | $81.33 | 59 | — | — |
| 2017-01-05 | $81.11 | $81.11 | 9 | — | — |
| 2017-01-04 | $80.44 | $80.44 | 122 | — | — |
| 2017-01-03 | $83.78 | $83.78 | 18 | — | — |