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
- 2004-07-27 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 | $22.32 | $22.32 | 60,490 | — | — |
| 2017-12-28 | $21.60 | $21.60 | 98,308 | — | — |
| 2017-12-27 | $18.72 | $18.72 | 24,283 | — | — |
| 2017-12-26 | $19.44 | $19.44 | 36,701 | — | — |
| 2017-12-22 | $19.44 | $19.44 | 91,704 | — | — |
| 2017-12-21 | $18.72 | $18.72 | 94,956 | — | — |
| 2017-12-20 | $18.00 | $18.00 | 18,913 | — | — |
| 2017-12-19 | $18.00 | $18.00 | 24,536 | — | — |
| 2017-12-18 | $18.72 | $18.72 | 36,897 | — | — |
| 2017-12-15 | $18.00 | $18.00 | 180,413 | — | — |
| 2017-12-14 | $30.96 | $30.96 | 13,694 | — | — |
| 2017-12-13 | $33.12 | $33.12 | 6,556 | — | — |
| 2017-12-12 | $35.28 | $35.28 | 6,072 | — | — |
| 2017-12-11 | $36.00 | $36.00 | 5,192 | — | — |
| 2017-12-08 | $36.00 | $36.00 | 21,381 | — | — |
| 2017-12-07 | $38.16 | $38.16 | 8,694 | — | — |
| 2017-12-06 | $36.72 | $36.72 | 7,974 | — | — |
| 2017-12-05 | $41.04 | $41.04 | 1,918 | — | — |
| 2017-12-04 | $40.32 | $40.32 | 4,947 | — | — |
| 2017-12-01 | $43.20 | $43.20 | 2,021 | — | — |
| 2017-11-30 | $43.20 | $43.20 | 2,106 | — | — |
| 2017-11-29 | $43.92 | $43.92 | 2,381 | — | — |
| 2017-11-28 | $43.20 | $43.20 | 4,096 | — | — |
| 2017-11-27 | $44.64 | $44.64 | 2,807 | — | — |
| 2017-11-24 | $42.48 | $42.48 | 1,936 | — | — |
| 2017-11-22 | $41.04 | $41.04 | 6,953 | — | — |
| 2017-11-21 | $42.48 | $42.48 | 5,289 | — | — |
| 2017-11-20 | $45.36 | $45.36 | 2,658 | — | — |
| 2017-11-17 | $45.36 | $45.36 | 1,853 | — | — |
| 2017-11-16 | $43.92 | $43.92 | 3,160 | — | — |
| 2017-11-15 | $44.64 | $44.64 | 5,381 | — | — |
| 2017-11-14 | $46.80 | $46.80 | 2,903 | — | — |
| 2017-11-13 | $48.96 | $48.96 | 2,381 | — | — |
| 2017-11-10 | $48.24 | $48.24 | 7,114 | — | — |
| 2017-11-09 | $48.96 | $48.96 | 2,031 | — | — |
| 2017-11-08 | $48.96 | $48.96 | 3,179 | — | — |
| 2017-11-07 | $49.68 | $49.68 | 3,182 | — | — |
| 2017-11-06 | $51.84 | $51.84 | 3,496 | — | — |
| 2017-11-03 | $52.56 | $52.56 | 3,393 | — | — |
| 2017-11-02 | $53.28 | $53.28 | 4,421 | — | — |
| 2017-11-01 | $56.16 | $56.16 | 21,450 | — | — |
| 2017-10-31 | $51.12 | $51.12 | 6,788 | — | — |
| 2017-10-30 | $52.56 | $52.56 | 1,538 | — | — |
| 2017-10-27 | $53.28 | $53.28 | 2,054 | — | — |
| 2017-10-26 | $52.56 | $52.56 | 10,054 | — | — |
| 2017-10-25 | $58.32 | $58.32 | 5,382 | — | — |
| 2017-10-24 | $58.32 | $58.32 | 4,515 | — | — |
| 2017-10-23 | $57.60 | $57.60 | 5,378 | — | — |
| 2017-10-20 | $58.32 | $58.32 | 4,868 | — | — |
| 2017-10-19 | $58.32 | $58.32 | 9,218 | — | — |
| 2017-10-18 | $62.64 | $62.64 | 46,981 | — | — |
| 2017-10-17 | $56.88 | $56.88 | 2,788 | — | — |
| 2017-10-16 | $57.60 | $57.60 | 3,992 | — | — |
| 2017-10-13 | $60.48 | $60.48 | 10,739 | — | — |
| 2017-10-12 | $59.04 | $59.04 | 8,764 | — | — |
| 2017-10-11 | $56.88 | $56.88 | 7,899 | — | — |
| 2017-10-10 | $59.76 | $59.76 | 16,378 | — | — |
| 2017-10-09 | $64.08 | $64.08 | 88,192 | — | — |
| 2017-10-06 | $61.20 | $61.20 | 131,661 | — | — |
| 2017-10-05 | $51.12 | $51.12 | 2,185 | — | — |
| 2017-10-04 | $49.68 | $49.68 | 3,182 | — | — |
| 2017-10-03 | $51.84 | $51.84 | 1,983 | — | — |
| 2017-10-02 | $52.56 | $52.56 | 5,236 | — | — |
| 2017-09-29 | $52.56 | $52.56 | 2,058 | — | — |
| 2017-09-28 | $51.12 | $51.12 | 2,947 | — | — |
| 2017-09-27 | $51.12 | $51.12 | 2,394 | — | — |
| 2017-09-26 | $48.96 | $48.96 | 2,544 | — | — |
| 2017-09-25 | $48.96 | $48.96 | 2,579 | — | — |
| 2017-09-22 | $50.40 | $50.40 | 1,182 | — | — |
| 2017-09-21 | $48.96 | $48.96 | 2,636 | — | — |
| 2017-09-20 | $48.24 | $48.24 | 6,340 | — | — |
| 2017-09-19 | $48.24 | $48.24 | 2,597 | — | — |
| 2017-09-18 | $50.40 | $50.40 | 2,700 | — | — |
| 2017-09-15 | $50.40 | $50.40 | 3,114 | — | — |
| 2017-09-14 | $50.40 | $50.40 | 1,436 | — | — |
| 2017-09-13 | $51.84 | $51.84 | 1,429 | — | — |
| 2017-09-12 | $54.00 | $54.00 | 1,219 | — | — |
| 2017-09-11 | $54.00 | $54.00 | 2,728 | — | — |
| 2017-09-08 | $52.56 | $52.56 | 2,414 | — | — |
| 2017-09-07 | $50.40 | $50.40 | 3,576 | — | — |
| 2017-09-06 | $48.96 | $48.96 | 1,944 | — | — |
| 2017-09-05 | $48.96 | $48.96 | 2,003 | — | — |
| 2017-09-01 | $51.12 | $51.12 | 6,975 | — | — |
| 2017-08-31 | $47.52 | $47.52 | 13,467 | — | — |
| 2017-08-30 | $52.56 | $52.56 | 6,406 | — | — |
| 2017-08-29 | $55.44 | $55.44 | 3,249 | — | — |
| 2017-08-28 | $56.88 | $56.88 | 3,331 | — | — |
| 2017-08-25 | $59.76 | $59.76 | 3,122 | — | — |
| 2017-08-24 | $57.60 | $57.60 | 2,197 | — | — |
| 2017-08-23 | $59.76 | $59.76 | 1,922 | — | — |
| 2017-08-22 | $61.20 | $61.20 | 2,314 | — | — |
| 2017-08-21 | $59.04 | $59.04 | 3,911 | — | — |
| 2017-08-18 | $59.76 | $59.76 | 2,115 | — | — |
| 2017-08-17 | $58.32 | $58.32 | 1,474 | — | — |
| 2017-08-16 | $60.48 | $60.48 | 10,669 | — | — |
| 2017-08-15 | $57.60 | $57.60 | 1,354 | — | — |
| 2017-08-14 | $61.20 | $61.20 | 2,101 | — | — |
| 2017-08-11 | $61.20 | $61.20 | 2,622 | — | — |
| 2017-08-10 | $56.16 | $56.16 | 5,503 | — | — |
| 2017-08-09 | $59.04 | $59.04 | 2,832 | — | — |
| 2017-08-08 | $60.48 | $60.48 | 2,139 | — | — |
| 2017-08-07 | $59.04 | $59.04 | 3,568 | — | — |
| 2017-08-04 | $59.04 | $59.04 | 3,892 | — | — |
| 2017-08-03 | $59.04 | $59.04 | 7,785 | — | — |
| 2017-08-02 | $54.72 | $54.72 | 2,794 | — | — |
| 2017-08-01 | $57.60 | $57.60 | 7,897 | — | — |
| 2017-07-31 | $58.32 | $58.32 | 14,181 | — | — |
| 2017-07-28 | $63.36 | $63.36 | 13,225 | — | — |
| 2017-07-27 | $67.68 | $67.68 | 12,293 | — | — |
| 2017-07-26 | $64.80 | $64.80 | 10,139 | — | — |
| 2017-07-25 | $69.12 | $69.12 | 6,690 | — | — |
| 2017-07-24 | $70.56 | $70.56 | 6,822 | — | — |
| 2017-07-21 | $69.12 | $69.12 | 5,804 | — | — |
| 2017-07-20 | $71.28 | $71.28 | 7,125 | — | — |
| 2017-07-19 | $73.44 | $73.44 | 9,813 | — | — |
| 2017-07-18 | $74.16 | $74.16 | 15,856 | — | — |
| 2017-07-17 | $77.04 | $77.04 | 21,657 | — | — |
| 2017-07-14 | $80.64 | $80.64 | 46,693 | — | — |
| 2017-07-13 | $101.52 | $101.52 | 11,429 | — | — |
| 2017-07-12 | $104.40 | $104.40 | 66,083 | — | — |
| 2017-07-11 | $94.32 | $94.32 | 9,138 | — | — |
| 2017-07-10 | $90.00 | $90.00 | 4,617 | — | — |
| 2017-07-07 | $89.28 | $89.28 | 5,194 | — | — |
| 2017-07-06 | $84.96 | $84.96 | 10,967 | — | — |
| 2017-07-05 | $91.44 | $91.44 | 5,986 | — | — |
| 2017-07-03 | $89.28 | $89.28 | 5,550 | — | — |
| 2017-06-30 | $90.72 | $90.72 | 9,551 | — | — |
| 2017-06-29 | $94.32 | $94.32 | 43,775 | — | — |
| 2017-06-28 | $86.40 | $86.40 | 28,190 | — | — |
| 2017-06-27 | $77.04 | $77.04 | 4,782 | — | — |
| 2017-06-26 | $80.64 | $80.64 | 14,660 | — | — |
| 2017-06-23 | $82.08 | $82.08 | 72,988 | — | — |
| 2017-06-22 | $93.60 | $93.60 | 99,596 | — | — |
| 2017-06-21 | $68.40 | $68.40 | 4,690 | — | — |
| 2017-06-20 | $64.80 | $64.80 | 4,367 | — | — |
| 2017-06-19 | $67.68 | $67.68 | 4,476 | — | — |
| 2017-06-16 | $67.68 | $67.68 | 8,451 | — | — |
| 2017-06-15 | $69.84 | $69.84 | 8,501 | — | — |
| 2017-06-14 | $63.36 | $63.36 | 4,447 | — | — |
| 2017-06-13 | $64.80 | $64.80 | 10,421 | — | — |
| 2017-06-12 | $69.84 | $69.84 | 86,393 | — | — |
| 2017-06-09 | $58.32 | $58.32 | 2,308 | — | — |
| 2017-06-08 | $59.76 | $59.76 | 4,849 | — | — |
| 2017-06-07 | $64.80 | $64.80 | 4,831 | — | — |
| 2017-06-06 | $67.68 | $67.68 | 20,586 | — | — |
| 2017-06-05 | $54.72 | $54.72 | 2,608 | — | — |
| 2017-06-02 | $59.04 | $59.04 | 3,825 | — | — |
| 2017-06-01 | $56.16 | $56.16 | 6,418 | — | — |
| 2017-05-31 | $46.08 | $46.08 | 2,414 | — | — |
| 2017-05-30 | $46.08 | $46.08 | 2,126 | — | — |
| 2017-05-26 | $46.80 | $46.80 | 4,503 | — | — |
| 2017-05-25 | $49.68 | $49.68 | 3,294 | — | — |
| 2017-05-24 | $51.84 | $51.84 | 1,488 | — | — |
| 2017-05-23 | $53.28 | $53.28 | 2,529 | — | — |
| 2017-05-22 | $56.16 | $56.16 | 1,808 | — | — |
| 2017-05-19 | $57.60 | $57.60 | 1,626 | — | — |
| 2017-05-18 | $55.44 | $55.44 | 2,174 | — | — |
| 2017-05-17 | $57.60 | $57.60 | 3,151 | — | — |
| 2017-05-16 | $60.48 | $60.48 | 3,996 | — | — |
| 2017-05-15 | $56.88 | $56.88 | 2,057 | — | — |
| 2017-05-12 | $56.16 | $56.16 | 2,592 | — | — |
| 2017-05-11 | $54.72 | $54.72 | 5,740 | — | — |
| 2017-05-10 | $61.20 | $61.20 | 2,306 | — | — |
| 2017-05-09 | $57.60 | $57.60 | 2,689 | — | — |
| 2017-05-08 | $59.76 | $59.76 | 1,064 | — | — |
| 2017-05-05 | $60.48 | $60.48 | 5,701 | — | — |
| 2017-05-04 | $59.76 | $59.76 | 2,665 | — | — |
| 2017-05-03 | $61.92 | $61.92 | 3,529 | — | — |
| 2017-05-02 | $63.36 | $63.36 | 1,246 | — | — |
| 2017-05-01 | $64.80 | $64.80 | 1,361 | — | — |
| 2017-04-28 | $66.96 | $66.96 | 3,508 | — | — |
| 2017-04-27 | $65.52 | $65.52 | 2,297 | — | — |
| 2017-04-26 | $66.96 | $66.96 | 2,425 | — | — |
| 2017-04-25 | $63.36 | $63.36 | 8,647 | — | — |
| 2017-04-24 | $63.36 | $63.36 | 3,554 | — | — |
| 2017-04-21 | $59.76 | $59.76 | 2,219 | — | — |
| 2017-04-20 | $61.20 | $61.20 | 5,629 | — | — |
| 2017-04-19 | $63.36 | $63.36 | 4,626 | — | — |
| 2017-04-18 | $64.80 | $64.80 | 6,718 | — | — |
| 2017-04-17 | $72.00 | $72.00 | 20,518 | — | — |
| 2017-04-13 | $74.88 | $74.88 | 11,589 | — | — |
| 2017-04-12 | $61.92 | $61.92 | 17,815 | — | — |
| 2017-04-11 | $54.00 | $54.00 | 7,531 | — | — |
| 2017-04-10 | $56.88 | $56.88 | 11,274 | — | — |
| 2017-04-07 | $64.80 | $64.80 | 5,921 | — | — |
| 2017-04-06 | $72.00 | $72.00 | 3,529 | — | — |
| 2017-04-05 | $72.00 | $72.00 | 7,179 | — | — |
| 2017-04-04 | $75.60 | $75.60 | 4,968 | — | — |
| 2017-04-03 | $79.20 | $79.20 | 2,769 | — | — |
| 2017-03-31 | $82.80 | $82.80 | 2,953 | — | — |
| 2017-03-30 | $82.80 | $82.80 | 2,472 | — | — |
| 2017-03-29 | $75.60 | $75.60 | 2,188 | — | — |
| 2017-03-28 | $75.60 | $75.60 | 3,432 | — | — |
| 2017-03-27 | $79.20 | $79.20 | 1,881 | — | — |
| 2017-03-24 | $72.00 | $72.00 | 6,549 | — | — |
| 2017-03-23 | $82.80 | $82.80 | 6,525 | — | — |
| 2017-03-22 | $72.00 | $72.00 | 12,269 | — | — |
| 2017-03-21 | $77.76 | $77.76 | 12,168 | — | — |
| 2017-03-20 | $84.96 | $84.96 | 23,399 | — | — |
| 2017-03-17 | $93.60 | $93.60 | 9,228 | — | — |
| 2017-03-16 | $93.60 | $93.60 | 34,028 | — | — |
| 2017-03-15 | $126.00 | $126.00 | 2,853 | — | — |
| 2017-03-14 | $118.80 | $118.80 | 2,867 | — | — |
| 2017-03-13 | $133.20 | $133.20 | 2,115 | — | — |
| 2017-03-10 | $129.60 | $129.60 | 4,711 | — | — |
| 2017-03-09 | $115.20 | $115.20 | 9,299 | — | — |
| 2017-03-08 | $126.00 | $126.00 | 4,015 | — | — |
| 2017-03-07 | $129.60 | $129.60 | 1,644 | — | — |
| 2017-03-06 | $129.60 | $129.60 | 5,436 | — | — |
| 2017-03-03 | $144.00 | $144.00 | 1,079 | — | — |
| 2017-03-02 | $140.40 | $140.40 | 2,176 | — | — |
| 2017-03-01 | $140.40 | $140.40 | 2,038 | — | — |
| 2017-02-28 | $140.40 | $140.40 | 1,788 | — | — |
| 2017-02-27 | $144.00 | $144.00 | 1,907 | — | — |
| 2017-02-24 | $144.00 | $144.00 | 1,407 | — | — |
| 2017-02-23 | $144.00 | $144.00 | 1,103 | — | — |
| 2017-02-22 | $147.60 | $147.60 | 2,067 | — | — |
| 2017-02-21 | $151.20 | $151.20 | 1,140 | — | — |
| 2017-02-17 | $151.20 | $151.20 | 1,881 | — | — |
| 2017-02-16 | $147.60 | $147.60 | 1,196 | — | — |
| 2017-02-15 | $151.20 | $151.20 | 1,828 | — | — |
| 2017-02-14 | $144.00 | $144.00 | 4,892 | — | — |
| 2017-02-13 | $144.00 | $144.00 | 3,296 | — | — |
| 2017-02-10 | $147.60 | $147.60 | 2,433 | — | — |
| 2017-02-09 | $154.80 | $154.80 | 1,408 | — | — |
| 2017-02-08 | $154.80 | $154.80 | 2,940 | — | — |
| 2017-02-07 | $158.40 | $158.40 | 1,325 | — | — |
| 2017-02-06 | $158.40 | $158.40 | 1,315 | — | — |
| 2017-02-03 | $154.80 | $154.80 | 960 | — | — |
| 2017-02-02 | $158.40 | $158.40 | 1,568 | — | — |
| 2017-02-01 | $151.20 | $151.20 | 2,986 | — | — |
| 2017-01-31 | $144.00 | $144.00 | 1,507 | — | — |
| 2017-01-30 | $140.40 | $140.40 | 1,836 | — | — |
| 2017-01-27 | $144.00 | $144.00 | 3,496 | — | — |
| 2017-01-26 | $146.16 | $146.16 | 2,110 | — | — |
| 2017-01-25 | $147.60 | $147.60 | 3,486 | — | — |
| 2017-01-24 | $151.20 | $151.20 | 4,060 | — | — |
| 2017-01-23 | $151.20 | $151.20 | 3,467 | — | — |
| 2017-01-20 | $162.00 | $162.00 | 2,281 | — | — |
| 2017-01-19 | $162.00 | $162.00 | 2,869 | — | — |
| 2017-01-18 | $169.20 | $169.20 | 1,415 | — | — |
| 2017-01-17 | $169.20 | $169.20 | 3,218 | — | — |
| 2017-01-13 | $172.80 | $172.80 | 2,450 | — | — |
| 2017-01-12 | $169.20 | $169.20 | 6,285 | — | — |
| 2017-01-11 | $162.00 | $162.00 | 1,288 | — | — |
| 2017-01-10 | $165.60 | $165.60 | 1,426 | — | — |
| 2017-01-09 | $165.60 | $165.60 | 1,524 | — | — |
| 2017-01-06 | $162.00 | $162.00 | 1,219 | — | — |
| 2017-01-05 | $165.60 | $165.60 | 1,978 | — | — |
| 2017-01-04 | $169.20 | $169.20 | 4,592 | — | — |
| 2017-01-03 | $147.60 | $147.60 | 6,003 | — | — |