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
- 2012-04-25 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 | $36.00 | $36.00 | 24,840 | — | — |
| 2017-12-28 | $38.50 | $38.50 | 22,070 | — | — |
| 2017-12-27 | $39.00 | $39.00 | 10,750 | — | — |
| 2017-12-26 | $38.00 | $38.00 | 17,270 | — | — |
| 2017-12-22 | $41.00 | $41.00 | 18,460 | — | — |
| 2017-12-21 | $43.50 | $43.50 | 29,840 | — | — |
| 2017-12-20 | $44.50 | $44.50 | 54,650 | — | — |
| 2017-12-19 | $44.50 | $44.50 | 128,240 | — | — |
| 2017-12-18 | $42.00 | $42.00 | 36,760 | — | — |
| 2017-12-15 | $43.00 | $43.00 | 58,210 | — | — |
| 2017-12-14 | $40.00 | $40.00 | 39,130 | — | — |
| 2017-12-13 | $37.50 | $37.50 | 28,160 | — | — |
| 2017-12-12 | $37.00 | $37.00 | 19,160 | — | — |
| 2017-12-11 | $35.50 | $35.50 | 34,960 | — | — |
| 2017-12-08 | $35.00 | $35.00 | 79,320 | — | — |
| 2017-12-07 | $36.50 | $36.50 | 185,620 | — | — |
| 2017-12-06 | $33.50 | $33.50 | 363,900 | — | — |
| 2017-12-05 | $25.00 | $25.00 | 139,830 | — | — |
| 2017-12-04 | $20.80 | $20.80 | 35,300 | — | — |
| 2017-12-01 | $20.80 | $20.80 | 46,590 | — | — |
| 2017-11-30 | $22.80 | $22.80 | 18,890 | — | — |
| 2017-11-29 | $23.00 | $23.00 | 14,980 | — | — |
| 2017-11-28 | $26.50 | $26.50 | 3,740 | — | — |
| 2017-11-27 | $26.80 | $26.80 | 28,910 | — | — |
| 2017-11-24 | $28.00 | $28.00 | 2,080 | — | — |
| 2017-11-22 | $28.00 | $28.00 | 4,910 | — | — |
| 2017-11-21 | $29.00 | $29.00 | 12,580 | — | — |
| 2017-11-20 | $29.50 | $29.50 | 15,560 | — | — |
| 2017-11-17 | $28.00 | $28.00 | 4,500 | — | — |
| 2017-11-16 | $29.30 | $29.30 | 8,090 | — | — |
| 2017-11-15 | $26.50 | $26.50 | 18,010 | — | — |
| 2017-11-14 | $28.50 | $28.50 | 16,360 | — | — |
| 2017-11-13 | $30.00 | $30.00 | 5,940 | — | — |
| 2017-11-10 | $29.00 | $29.00 | 20,190 | — | — |
| 2017-11-09 | $34.50 | $34.50 | 14,790 | — | — |
| 2017-11-08 | $34.50 | $34.50 | 12,970 | — | — |
| 2017-11-07 | $31.50 | $31.50 | 5,010 | — | — |
| 2017-11-06 | $31.00 | $31.00 | 3,180 | — | — |
| 2017-11-03 | $30.50 | $30.50 | 1,670 | — | — |
| 2017-11-02 | $31.00 | $31.00 | 1,520 | — | — |
| 2017-11-01 | $31.50 | $31.50 | 1,260 | — | — |
| 2017-10-31 | $32.00 | $32.00 | 2,130 | — | — |
| 2017-10-30 | $33.00 | $33.00 | 8,400 | — | — |
| 2017-10-27 | $32.00 | $32.00 | 2,620 | — | — |
| 2017-10-26 | $31.80 | $31.80 | 1,580 | — | — |
| 2017-10-25 | $30.50 | $30.50 | 4,540 | — | — |
| 2017-10-24 | $32.50 | $32.50 | 6,420 | — | — |
| 2017-10-23 | $30.00 | $30.00 | 5,340 | — | — |
| 2017-10-20 | $31.00 | $31.00 | 9,250 | — | — |
| 2017-10-19 | $31.00 | $31.00 | 1,050 | — | — |
| 2017-10-18 | $31.50 | $31.50 | 2,420 | — | — |
| 2017-10-17 | $32.00 | $32.00 | 4,800 | — | — |
| 2017-10-16 | $32.00 | $32.00 | 3,350 | — | — |
| 2017-10-13 | $33.00 | $33.00 | 6,260 | — | — |
| 2017-10-12 | $31.50 | $31.50 | 1,700 | — | — |
| 2017-10-11 | $32.00 | $32.00 | 720 | — | — |
| 2017-10-10 | $32.50 | $32.50 | 2,070 | — | — |
| 2017-10-09 | $33.00 | $33.00 | 6,160 | — | — |
| 2017-10-06 | $35.50 | $35.50 | 1,080 | — | — |
| 2017-10-05 | $34.80 | $34.80 | 2,200 | — | — |
| 2017-10-04 | $35.00 | $35.00 | 1,920 | — | — |
| 2017-10-03 | $34.00 | $34.00 | 5,450 | — | — |
| 2017-10-02 | $34.50 | $34.50 | 10,710 | — | — |
| 2017-09-29 | $35.50 | $35.50 | 6,180 | — | — |
| 2017-09-28 | $34.50 | $34.50 | 15,420 | — | — |
| 2017-09-27 | $33.00 | $33.00 | 5,000 | — | — |
| 2017-09-26 | $30.00 | $30.00 | 1,330 | — | — |
| 2017-09-25 | $30.50 | $30.50 | 3,500 | — | — |
| 2017-09-22 | $31.00 | $31.00 | 17,510 | — | — |
| 2017-09-21 | $31.50 | $31.50 | 4,590 | — | — |
| 2017-09-20 | $32.40 | $32.40 | 54,440 | — | — |
| 2017-09-19 | $32.50 | $32.50 | 5,970 | — | — |
| 2017-09-18 | $29.00 | $29.00 | 6,660 | — | — |
| 2017-09-15 | $31.00 | $31.00 | 8,650 | — | — |
| 2017-09-14 | $32.50 | $32.50 | 2,870 | — | — |
| 2017-09-13 | $32.00 | $32.00 | 1,780 | — | — |
| 2017-09-12 | $32.00 | $32.00 | 3,480 | — | — |
| 2017-09-11 | $30.50 | $30.50 | 11,650 | — | — |
| 2017-09-08 | $31.50 | $31.50 | 1,140 | — | — |
| 2017-09-07 | $31.50 | $31.50 | 3,670 | — | — |
| 2017-09-06 | $32.00 | $32.00 | 6,080 | — | — |
| 2017-09-05 | $31.50 | $31.50 | 3,720 | — | — |
| 2017-09-01 | $31.50 | $31.50 | 3,070 | — | — |
| 2017-08-31 | $30.50 | $30.50 | 3,620 | — | — |
| 2017-08-30 | $30.50 | $30.50 | 1,740 | — | — |
| 2017-08-29 | $30.50 | $30.50 | 4,130 | — | — |
| 2017-08-28 | $30.00 | $30.00 | 4,160 | — | — |
| 2017-08-25 | $30.00 | $30.00 | 4,470 | — | — |
| 2017-08-24 | $31.50 | $31.50 | 3,890 | — | — |
| 2017-08-23 | $30.00 | $30.00 | 3,630 | — | — |
| 2017-08-22 | $29.00 | $29.00 | 8,450 | — | — |
| 2017-08-21 | $29.00 | $29.00 | 6,650 | — | — |
| 2017-08-18 | $31.00 | $31.00 | 5,790 | — | — |
| 2017-08-17 | $32.50 | $32.50 | 4,390 | — | — |
| 2017-08-16 | $33.30 | $33.30 | 4,250 | — | — |
| 2017-08-15 | $31.00 | $31.00 | 17,770 | — | — |
| 2017-08-14 | $34.00 | $34.00 | 6,600 | — | — |
| 2017-08-11 | $34.00 | $34.00 | 16,420 | — | — |
| 2017-08-10 | $31.50 | $31.50 | 8,080 | — | — |
| 2017-08-09 | $32.50 | $32.50 | 4,230 | — | — |
| 2017-08-08 | $33.50 | $33.50 | 3,890 | — | — |
| 2017-08-07 | $34.00 | $34.00 | 5,560 | — | — |
| 2017-08-04 | $36.00 | $36.00 | 13,980 | — | — |
| 2017-08-03 | $35.00 | $35.00 | 14,470 | — | — |
| 2017-08-02 | $32.00 | $32.00 | 4,720 | — | — |
| 2017-08-01 | $34.00 | $34.00 | 3,190 | — | — |
| 2017-07-31 | $33.50 | $33.50 | 9,130 | — | — |
| 2017-07-28 | $34.00 | $34.00 | 5,860 | — | — |
| 2017-07-27 | $34.00 | $34.00 | 4,900 | — | — |
| 2017-07-26 | $34.50 | $34.50 | 13,950 | — | — |
| 2017-07-25 | $35.00 | $35.00 | 11,240 | — | — |
| 2017-07-24 | $35.50 | $35.50 | 4,320 | — | — |
| 2017-07-21 | $36.30 | $36.30 | 8,250 | — | — |
| 2017-07-20 | $37.00 | $37.00 | 2,340 | — | — |
| 2017-07-19 | $37.00 | $37.00 | 3,320 | — | — |
| 2017-07-18 | $37.50 | $37.50 | 4,460 | — | — |
| 2017-07-17 | $37.00 | $37.00 | 9,920 | — | — |
| 2017-07-14 | $40.00 | $40.00 | 29,870 | — | — |
| 2017-07-13 | $36.00 | $36.00 | 3,960 | — | — |
| 2017-07-12 | $37.00 | $37.00 | 5,420 | — | — |
| 2017-07-11 | $36.00 | $36.00 | 4,100 | — | — |
| 2017-07-10 | $36.80 | $36.80 | 1,300 | — | — |
| 2017-07-07 | $36.00 | $36.00 | 2,040 | — | — |
| 2017-07-06 | $36.50 | $36.50 | 900 | — | — |
| 2017-07-05 | $37.00 | $37.00 | 1,250 | — | — |
| 2017-07-03 | $38.50 | $38.50 | 520 | — | — |
| 2017-06-30 | $38.00 | $38.00 | 1,270 | — | — |
| 2017-06-29 | $36.50 | $36.50 | 400 | — | — |
| 2017-06-28 | $37.00 | $37.00 | 1,300 | — | — |
| 2017-06-27 | $37.50 | $37.50 | 4,870 | — | — |
| 2017-06-26 | $36.50 | $36.50 | 3,810 | — | — |
| 2017-06-23 | $38.00 | $38.00 | 6,440 | — | — |
| 2017-06-22 | $36.00 | $36.00 | 1,850 | — | — |
| 2017-06-21 | $37.00 | $37.00 | 1,750 | — | — |
| 2017-06-20 | $37.50 | $37.50 | 2,350 | — | — |
| 2017-06-19 | $38.50 | $38.50 | 2,530 | — | — |
| 2017-06-16 | $37.50 | $37.50 | 4,860 | — | — |
| 2017-06-15 | $39.10 | $39.10 | 5,280 | — | — |
| 2017-06-14 | $37.50 | $37.50 | 3,420 | — | — |
| 2017-06-13 | $37.00 | $37.00 | 4,240 | — | — |
| 2017-06-12 | $36.80 | $36.80 | 880 | — | — |
| 2017-06-09 | $36.00 | $36.00 | 4,480 | — | — |
| 2017-06-08 | $36.30 | $36.30 | 1,850 | — | — |
| 2017-06-07 | $35.50 | $35.50 | 980 | — | — |
| 2017-06-06 | $36.00 | $36.00 | 3,450 | — | — |
| 2017-06-05 | $35.50 | $35.50 | 4,890 | — | — |
| 2017-06-02 | $36.00 | $36.00 | 600 | — | — |
| 2017-06-01 | $37.00 | $37.00 | 10,530 | — | — |
| 2017-05-31 | $36.50 | $36.50 | 2,800 | — | — |
| 2017-05-30 | $37.50 | $37.50 | 3,360 | — | — |
| 2017-05-26 | $37.50 | $37.50 | 9,480 | — | — |
| 2017-05-25 | $38.00 | $38.00 | 2,400 | — | — |
| 2017-05-24 | $40.00 | $40.00 | 2,590 | — | — |
| 2017-05-23 | $39.50 | $39.50 | 3,990 | — | — |
| 2017-05-22 | $40.00 | $40.00 | 7,120 | — | — |
| 2017-05-19 | $42.50 | $42.50 | 23,490 | — | — |
| 2017-05-18 | $41.00 | $41.00 | 9,280 | — | — |
| 2017-05-17 | $38.00 | $38.00 | 3,170 | — | — |
| 2017-05-16 | $39.00 | $39.00 | 7,340 | — | — |
| 2017-05-15 | $37.00 | $37.00 | 1,500 | — | — |
| 2017-05-12 | $36.00 | $36.00 | 11,010 | — | — |
| 2017-05-11 | $35.50 | $35.50 | 7,690 | — | — |
| 2017-05-10 | $36.00 | $36.00 | 1,350 | — | — |
| 2017-05-09 | $35.00 | $35.00 | 4,510 | — | — |
| 2017-05-08 | $34.00 | $34.00 | 4,700 | — | — |
| 2017-05-05 | $35.50 | $35.50 | 4,680 | — | — |
| 2017-05-04 | $33.00 | $33.00 | 3,770 | — | — |
| 2017-05-03 | $34.50 | $34.50 | 1,550 | — | — |
| 2017-05-02 | $34.80 | $34.80 | 1,380 | — | — |
| 2017-05-01 | $34.50 | $34.50 | 5,420 | — | — |
| 2017-04-28 | $34.50 | $34.50 | 4,810 | — | — |
| 2017-04-27 | $35.00 | $35.00 | 2,250 | — | — |
| 2017-04-26 | $35.00 | $35.00 | 2,930 | — | — |
| 2017-04-25 | $35.50 | $35.50 | 6,060 | — | — |
| 2017-04-24 | $36.00 | $36.00 | 4,090 | — | — |
| 2017-04-21 | $36.00 | $36.00 | 1,280 | — | — |
| 2017-04-20 | $36.00 | $36.00 | 1,210 | — | — |
| 2017-04-19 | $37.00 | $37.00 | 3,630 | — | — |
| 2017-04-18 | $35.50 | $35.50 | 2,240 | — | — |
| 2017-04-17 | $35.50 | $35.50 | 2,090 | — | — |
| 2017-04-13 | $36.80 | $36.80 | 3,040 | — | — |
| 2017-04-12 | $37.00 | $37.00 | 2,880 | — | — |
| 2017-04-11 | $36.50 | $36.50 | 3,620 | — | — |
| 2017-04-10 | $36.00 | $36.00 | 5,300 | — | — |
| 2017-04-07 | $37.00 | $37.00 | 1,930 | — | — |
| 2017-04-06 | $37.00 | $37.00 | 2,920 | — | — |
| 2017-04-05 | $36.50 | $36.50 | 2,140 | — | — |
| 2017-04-04 | $36.50 | $36.50 | 3,700 | — | — |
| 2017-04-03 | $36.50 | $36.50 | 5,570 | — | — |
| 2017-03-31 | $39.00 | $39.00 | 3,960 | — | — |
| 2017-03-30 | $38.50 | $38.50 | 3,370 | — | — |
| 2017-03-29 | $36.50 | $36.50 | 2,510 | — | — |
| 2017-03-28 | $36.50 | $36.50 | 5,840 | — | — |
| 2017-03-27 | $38.00 | $38.00 | 13,670 | — | — |
| 2017-03-24 | $37.50 | $37.50 | 8,310 | — | — |
| 2017-03-23 | $39.00 | $39.00 | 5,460 | — | — |
| 2017-03-22 | $39.00 | $39.00 | 14,550 | — | — |
| 2017-03-21 | $37.50 | $37.50 | 19,350 | — | — |
| 2017-03-20 | $37.50 | $37.50 | 6,830 | — | — |
| 2017-03-17 | $35.50 | $35.50 | 14,130 | — | — |
| 2017-03-16 | $35.50 | $35.50 | 8,270 | — | — |
| 2017-03-15 | $36.00 | $36.00 | 4,030 | — | — |
| 2017-03-14 | $36.00 | $36.00 | 1,920 | — | — |
| 2017-03-13 | $37.00 | $37.00 | 2,580 | — | — |
| 2017-03-10 | $37.00 | $37.00 | 1,120 | — | — |
| 2017-03-09 | $37.00 | $37.00 | 2,090 | — | — |
| 2017-03-08 | $36.00 | $36.00 | 6,970 | — | — |
| 2017-03-07 | $36.50 | $36.50 | 3,230 | — | — |
| 2017-03-06 | $37.30 | $37.30 | 6,840 | — | — |
| 2017-03-03 | $37.00 | $37.00 | 8,340 | — | — |
| 2017-03-02 | $38.00 | $38.00 | 3,080 | — | — |
| 2017-03-01 | $39.50 | $39.50 | 9,340 | — | — |
| 2017-02-28 | $39.00 | $39.00 | 5,370 | — | — |
| 2017-02-27 | $40.00 | $40.00 | 2,540 | — | — |
| 2017-02-24 | $39.00 | $39.00 | 12,300 | — | — |
| 2017-02-23 | $41.00 | $41.00 | 10,590 | — | — |
| 2017-02-22 | $43.50 | $43.50 | 10,650 | — | — |
| 2017-02-21 | $45.50 | $45.50 | 11,110 | — | — |
| 2017-02-17 | $44.00 | $44.00 | 23,570 | — | — |
| 2017-02-16 | $42.50 | $42.50 | 25,260 | — | — |
| 2017-02-15 | $39.00 | $39.00 | 16,000 | — | — |
| 2017-02-14 | $38.40 | $38.40 | 13,940 | — | — |
| 2017-02-13 | $36.00 | $36.00 | 4,860 | — | — |
| 2017-02-10 | $36.00 | $36.00 | 2,350 | — | — |
| 2017-02-09 | $35.50 | $35.50 | 6,930 | — | — |
| 2017-02-08 | $35.00 | $35.00 | 7,810 | — | — |
| 2017-02-07 | $33.50 | $33.50 | 5,550 | — | — |
| 2017-02-06 | $31.50 | $31.50 | 2,970 | — | — |
| 2017-02-03 | $31.00 | $31.00 | 3,080 | — | — |
| 2017-02-02 | $31.50 | $31.50 | 3,220 | — | — |
| 2017-02-01 | $31.00 | $31.00 | 3,280 | — | — |
| 2017-01-31 | $30.50 | $30.50 | 2,220 | — | — |
| 2017-01-30 | $31.00 | $31.00 | 4,850 | — | — |
| 2017-01-27 | $31.50 | $31.50 | 7,620 | — | — |
| 2017-01-26 | $32.50 | $32.50 | 2,300 | — | — |
| 2017-01-25 | $33.50 | $33.50 | 3,820 | — | — |
| 2017-01-24 | $32.50 | $32.50 | 3,850 | — | — |
| 2017-01-23 | $32.00 | $32.00 | 6,880 | — | — |
| 2017-01-20 | $33.50 | $33.50 | 2,690 | — | — |
| 2017-01-19 | $34.50 | $34.50 | 1,310 | — | — |
| 2017-01-18 | $34.50 | $34.50 | 2,850 | — | — |
| 2017-01-17 | $35.00 | $35.00 | 7,630 | — | — |
| 2017-01-13 | $36.50 | $36.50 | 7,420 | — | — |
| 2017-01-12 | $34.50 | $34.50 | 6,520 | — | — |
| 2017-01-11 | $33.50 | $33.50 | 8,190 | — | — |
| 2017-01-10 | $34.50 | $34.50 | 26,100 | — | — |
| 2017-01-09 | $34.00 | $34.00 | 1,040 | — | — |
| 2017-01-06 | $35.00 | $35.00 | 6,300 | — | — |
| 2017-01-05 | $34.50 | $34.50 | 10,050 | — | — |
| 2017-01-04 | $32.00 | $32.00 | 10,220 | — | — |
| 2017-01-03 | $34.00 | $34.00 | 2,550 | — | — |