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
- 2014-05-19 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 | $32.76 | $33.32 | 62,183 | — | — |
| 2017-12-28 | $31.68 | $32.22 | 85,558 | — | — |
| 2017-12-27 | $28.92 | $29.42 | 46,933 | — | — |
| 2017-12-26 | $29.16 | $29.66 | 58,358 | — | — |
| 2017-12-22 | $27.96 | $28.44 | 59,833 | — | — |
| 2017-12-21 | $28.68 | $29.17 | 72,867 | — | — |
| 2017-12-20 | $27.48 | $27.95 | 78,758 | — | — |
| 2017-12-19 | $26.76 | $27.22 | 64,108 | — | — |
| 2017-12-18 | $27.00 | $27.46 | 60,575 | — | — |
| 2017-12-15 | $26.52 | $26.98 | 55,042 | — | — |
| 2017-12-14 | $26.16 | $26.61 | 108,825 | — | — |
| 2017-12-13 | $26.16 | $26.61 | 69,858 | — | — |
| 2017-12-12 | $26.40 | $26.85 | 35,658 | — | — |
| 2017-12-11 | $26.76 | $27.22 | 56,775 | — | — |
| 2017-12-08 | $26.28 | $26.73 | 72,933 | — | — |
| 2017-12-07 | $26.28 | $26.73 | 48,975 | — | — |
| 2017-12-06 | $25.32 | $25.75 | 48,750 | — | — |
| 2017-12-05 | $26.16 | $26.61 | 189,842 | — | — |
| 2017-12-04 | $25.44 | $25.88 | 108,233 | — | — |
| 2017-12-01 | $24.60 | $25.02 | 56,750 | — | — |
| 2017-11-30 | $25.08 | $25.51 | 106,375 | — | — |
| 2017-11-29 | $24.12 | $24.53 | 78,367 | — | — |
| 2017-11-28 | $24.24 | $24.66 | 96,458 | — | — |
| 2017-11-27 | $23.76 | $24.17 | 261,958 | — | — |
| 2017-11-24 | $24.12 | $24.53 | 20,742 | — | — |
| 2017-11-22 | $23.88 | $24.29 | 20,817 | — | — |
| 2017-11-21 | $22.92 | $23.31 | 49,992 | — | — |
| 2017-11-20 | $23.88 | $24.29 | 48,675 | — | — |
| 2017-11-17 | $23.40 | $23.80 | 75,400 | — | — |
| 2017-11-16 | $24.72 | $25.14 | 51,083 | — | — |
| 2017-11-15 | $25.08 | $25.51 | 136,000 | — | — |
| 2017-11-14 | $25.32 | $25.75 | 78,275 | — | — |
| 2017-11-13 | $27.48 | $27.95 | 30,492 | — | — |
| 2017-11-10 | $28.08 | $28.56 | 40,358 | — | — |
| 2017-11-09 | $26.88 | $27.34 | 58,400 | — | — |
| 2017-11-08 | $27.48 | $27.95 | 29,850 | — | — |
| 2017-11-07 | $27.72 | $28.20 | 77,292 | — | — |
| 2017-11-06 | $27.96 | $28.44 | 73,458 | — | — |
| 2017-11-03 | $27.72 | $28.20 | 76,792 | — | — |
| 2017-11-02 | $27.24 | $27.71 | 68,875 | — | — |
| 2017-11-01 | $25.80 | $26.24 | 40,075 | — | — |
| 2017-10-31 | $25.08 | $25.51 | 49,975 | — | — |
| 2017-10-30 | $25.32 | $25.75 | 93,033 | — | — |
| 2017-10-27 | $23.52 | $23.92 | 139,242 | — | — |
| 2017-10-26 | $24.00 | $24.41 | 163,450 | — | — |
| 2017-10-25 | $27.24 | $27.71 | 96,567 | — | — |
| 2017-10-24 | $29.76 | $30.27 | 26,467 | — | — |
| 2017-10-23 | $29.88 | $30.39 | 48,758 | — | — |
| 2017-10-20 | $29.88 | $30.39 | 42,458 | — | — |
| 2017-10-19 | $29.52 | $30.03 | 33,683 | — | — |
| 2017-10-18 | $30.48 | $31.00 | 71,933 | — | — |
| 2017-10-17 | $30.00 | $30.52 | 35,358 | — | — |
| 2017-10-16 | $30.12 | $30.64 | 114,467 | — | — |
| 2017-10-13 | $29.52 | $30.03 | 30,125 | — | — |
| 2017-10-12 | $29.76 | $30.27 | 48,458 | — | — |
| 2017-10-11 | $29.88 | $30.39 | 96,425 | — | — |
| 2017-10-10 | $31.20 | $31.74 | 108,500 | — | — |
| 2017-10-09 | $31.20 | $31.74 | 53,700 | — | — |
| 2017-10-06 | $30.24 | $30.76 | 121,442 | — | — |
| 2017-10-05 | $32.28 | $32.83 | 63,292 | — | — |
| 2017-10-04 | $32.04 | $32.59 | 42,783 | — | — |
| 2017-10-03 | $34.20 | $34.79 | 43,425 | — | — |
| 2017-10-02 | $34.20 | $34.79 | 97,592 | — | — |
| 2017-09-29 | $34.20 | $34.79 | 70,892 | — | — |
| 2017-09-28 | $34.56 | $35.15 | 88,683 | — | — |
| 2017-09-27 | $34.80 | $35.40 | 67,142 | — | — |
| 2017-09-26 | $34.44 | $35.03 | 105,675 | — | — |
| 2017-09-25 | $33.48 | $34.05 | 94,608 | — | — |
| 2017-09-22 | $31.56 | $32.10 | 44,675 | — | — |
| 2017-09-21 | $30.72 | $31.25 | 67,150 | — | — |
| 2017-09-20 | $30.48 | $31.00 | 117,367 | — | — |
| 2017-09-19 | $30.24 | $30.76 | 64,933 | — | — |
| 2017-09-18 | $30.72 | $31.25 | 82,042 | — | — |
| 2017-09-15 | $31.08 | $31.61 | 64,583 | — | — |
| 2017-09-14 | $30.36 | $30.88 | 57,125 | — | — |
| 2017-09-13 | $29.28 | $29.78 | 66,633 | — | — |
| 2017-09-12 | $28.44 | $28.93 | 77,408 | — | — |
| 2017-09-11 | $27.36 | $27.83 | 30,917 | — | — |
| 2017-09-08 | $26.64 | $27.10 | 46,883 | — | — |
| 2017-09-07 | $27.24 | $27.71 | 36,042 | — | — |
| 2017-09-06 | $26.76 | $27.22 | 56,358 | — | — |
| 2017-09-05 | $25.68 | $26.12 | 43,058 | — | — |
| 2017-09-01 | $26.28 | $26.73 | 76,292 | — | — |
| 2017-08-31 | $25.56 | $26.00 | 116,750 | — | — |
| 2017-08-30 | $23.76 | $24.17 | 60,475 | — | — |
| 2017-08-29 | $23.64 | $24.05 | 50,742 | — | — |
| 2017-08-28 | $22.32 | $22.70 | 47,092 | — | — |
| 2017-08-25 | $21.72 | $22.09 | 65,192 | — | — |
| 2017-08-24 | $21.60 | $21.97 | 54,275 | — | — |
| 2017-08-23 | $20.16 | $20.51 | 44,292 | — | — |
| 2017-08-22 | $20.64 | $20.99 | 34,117 | — | — |
| 2017-08-21 | $20.04 | $20.38 | 42,200 | — | — |
| 2017-08-18 | $19.56 | $19.90 | 46,333 | — | — |
| 2017-08-17 | $19.08 | $19.41 | 38,000 | — | — |
| 2017-08-16 | $20.16 | $20.51 | 52,367 | — | — |
| 2017-08-15 | $21.48 | $21.85 | 30,867 | — | — |
| 2017-08-14 | $21.12 | $21.48 | 29,083 | — | — |
| 2017-08-11 | $20.76 | $21.12 | 22,808 | — | — |
| 2017-08-10 | $20.76 | $21.12 | 40,283 | — | — |
| 2017-08-09 | $21.12 | $21.48 | 29,267 | — | — |
| 2017-08-08 | $21.72 | $22.09 | 30,333 | — | — |
| 2017-08-07 | $22.20 | $22.58 | 41,375 | — | — |
| 2017-08-04 | $23.16 | $23.56 | 44,500 | — | — |
| 2017-08-03 | $21.84 | $22.21 | 50,525 | — | — |
| 2017-08-02 | $22.08 | $22.46 | 36,283 | — | — |
| 2017-08-01 | $22.68 | $23.07 | 49,075 | — | — |
| 2017-07-31 | $23.16 | $23.56 | 51,375 | — | — |
| 2017-07-28 | $24.48 | $24.90 | 72,117 | — | — |
| 2017-07-27 | $26.40 | $26.85 | 48,525 | — | — |
| 2017-07-26 | $26.16 | $26.61 | 44,850 | — | — |
| 2017-07-25 | $25.44 | $25.88 | 33,675 | — | — |
| 2017-07-24 | $24.96 | $25.39 | 26,133 | — | — |
| 2017-07-21 | $25.08 | $25.51 | 40,250 | — | — |
| 2017-07-20 | $26.16 | $26.61 | 28,100 | — | — |
| 2017-07-19 | $26.76 | $27.22 | 85,025 | — | — |
| 2017-07-18 | $25.44 | $25.88 | 48,075 | — | — |
| 2017-07-17 | $26.04 | $26.49 | 45,275 | — | — |
| 2017-07-14 | $26.88 | $27.34 | 27,850 | — | — |
| 2017-07-13 | $26.88 | $27.34 | 44,742 | — | — |
| 2017-07-12 | $25.56 | $26.00 | 44,567 | — | — |
| 2017-07-11 | $25.20 | $25.63 | 42,500 | — | — |
| 2017-07-10 | $25.92 | $26.37 | 19,383 | — | — |
| 2017-07-07 | $25.56 | $26.00 | 36,667 | — | — |
| 2017-07-06 | $25.44 | $25.88 | 41,242 | — | — |
| 2017-07-05 | $25.92 | $26.37 | 54,033 | — | — |
| 2017-07-03 | $26.88 | $27.34 | 93,492 | — | — |
| 2017-06-30 | $25.20 | $25.63 | 71,675 | — | — |
| 2017-06-29 | $25.32 | $25.75 | 60,075 | — | — |
| 2017-06-28 | $24.60 | $25.02 | 118,400 | — | — |
| 2017-06-27 | $24.36 | $24.78 | 81,908 | — | — |
| 2017-06-26 | $23.76 | $24.17 | 63,083 | — | — |
| 2017-06-23 | $23.04 | $23.44 | 75,958 | — | — |
| 2017-06-22 | $22.08 | $22.46 | 104,500 | — | — |
| 2017-06-21 | $21.48 | $21.85 | 43,533 | — | — |
| 2017-06-20 | $21.96 | $22.34 | 52,408 | — | — |
| 2017-06-19 | $22.56 | $22.95 | 90,408 | — | — |
| 2017-06-16 | $24.00 | $24.41 | 84,158 | — | — |
| 2017-06-15 | $23.28 | $23.68 | 172,250 | — | — |
| 2017-06-14 | $24.84 | $25.27 | 145,025 | — | — |
| 2017-06-13 | $25.56 | $26.00 | 241,225 | — | — |
| 2017-06-12 | $26.16 | $26.61 | 300,900 | — | — |
| 2017-06-09 | $23.88 | $24.29 | 69,033 | — | — |
| 2017-06-08 | $23.28 | $23.68 | 43,717 | — | — |
| 2017-06-07 | $22.92 | $23.31 | 52,908 | — | — |
| 2017-06-06 | $23.88 | $24.29 | 54,392 | — | — |
| 2017-06-05 | $23.40 | $23.80 | 27,125 | — | — |
| 2017-06-02 | $23.16 | $23.56 | 25,317 | — | — |
| 2017-06-01 | $23.40 | $23.80 | 58,967 | — | — |
| 2017-05-31 | $22.32 | $22.70 | 80,975 | — | — |
| 2017-05-30 | $23.88 | $24.29 | 52,725 | — | — |
| 2017-05-26 | $25.80 | $26.24 | 36,767 | — | — |
| 2017-05-25 | $25.20 | $25.63 | 35,875 | — | — |
| 2017-05-24 | $26.16 | $26.61 | 45,750 | — | — |
| 2017-05-23 | $27.24 | $27.71 | 44,875 | — | — |
| 2017-05-22 | $27.24 | $27.71 | 43,000 | — | — |
| 2017-05-19 | $27.84 | $28.32 | 44,250 | — | — |
| 2017-05-18 | $27.00 | $27.46 | 40,275 | — | — |
| 2017-05-17 | $27.84 | $28.32 | 41,467 | — | — |
| 2017-05-16 | $28.56 | $29.05 | 62,933 | — | — |
| 2017-05-15 | $29.76 | $30.27 | 50,042 | — | — |
| 2017-05-12 | $29.40 | $29.90 | 53,200 | — | — |
| 2017-05-11 | $30.84 | $31.37 | 31,192 | — | — |
| 2017-05-10 | $31.44 | $31.98 | 40,867 | — | — |
| 2017-05-09 | $30.24 | $30.76 | 100,750 | — | — |
| 2017-05-08 | $32.88 | $33.44 | 36,533 | — | — |
| 2017-05-05 | $33.60 | $34.18 | 35,183 | — | — |
| 2017-05-04 | $33.48 | $34.05 | 120,875 | — | — |
| 2017-05-03 | $34.20 | $34.79 | 91,425 | — | — |
| 2017-05-02 | $34.08 | $34.67 | 77,083 | — | — |
| 2017-05-01 | $35.28 | $35.89 | 71,183 | — | — |
| 2017-04-28 | $35.88 | $36.50 | 61,517 | — | — |
| 2017-04-27 | $36.84 | $37.47 | 191,742 | — | — |
| 2017-04-26 | $38.88 | $39.55 | 61,792 | — | — |
| 2017-04-25 | $38.40 | $39.06 | 54,525 | — | — |
| 2017-04-24 | $38.28 | $38.94 | 89,483 | — | — |
| 2017-04-21 | $38.04 | $38.69 | 90,775 | — | — |
| 2017-04-20 | $38.88 | $39.55 | 62,558 | — | — |
| 2017-04-19 | $38.88 | $39.55 | 82,975 | — | — |
| 2017-04-18 | $39.12 | $39.79 | 65,100 | — | — |
| 2017-04-17 | $38.40 | $39.06 | 125,700 | — | — |
| 2017-04-13 | $38.16 | $38.82 | 60,233 | — | — |
| 2017-04-12 | $37.92 | $38.57 | 81,042 | — | — |
| 2017-04-11 | $37.44 | $38.08 | 59,083 | — | — |
| 2017-04-10 | $37.32 | $37.96 | 68,783 | — | — |
| 2017-04-07 | $37.32 | $37.96 | 77,892 | — | — |
| 2017-04-06 | $36.60 | $37.23 | 67,600 | — | — |
| 2017-04-05 | $34.68 | $35.28 | 69,267 | — | — |
| 2017-04-04 | $34.92 | $35.52 | 105,733 | — | — |
| 2017-04-03 | $34.92 | $35.52 | 43,917 | — | — |
| 2017-03-31 | $35.88 | $36.50 | 66,925 | — | — |
| 2017-03-30 | $35.04 | $35.64 | 34,100 | — | — |
| 2017-03-29 | $35.16 | $35.76 | 48,408 | — | — |
| 2017-03-28 | $33.48 | $34.05 | 47,808 | — | — |
| 2017-03-27 | $32.76 | $33.32 | 77,325 | — | — |
| 2017-03-24 | $32.16 | $32.71 | 35,175 | — | — |
| 2017-03-23 | $32.28 | $32.83 | 68,075 | — | — |
| 2017-03-22 | $32.40 | $32.96 | 114,633 | — | — |
| 2017-03-21 | $31.56 | $32.10 | 87,183 | — | — |
| 2017-03-20 | $33.12 | $33.69 | 43,075 | — | — |
| 2017-03-17 | $32.76 | $33.32 | 57,717 | — | — |
| 2017-03-16 | $33.00 | $33.57 | 61,083 | — | — |
| 2017-03-15 | $32.88 | $33.44 | 68,100 | — | — |
| 2017-03-14 | $31.92 | $32.47 | 83,600 | — | — |
| 2017-03-13 | $33.48 | $34.05 | 77,233 | — | — |
| 2017-03-10 | $33.72 | $34.30 | 119,667 | — | — |
| 2017-03-09 | $35.76 | $36.37 | 211,608 | — | — |
| 2017-03-08 | $40.08 | $40.77 | 156,142 | — | — |
| 2017-03-07 | $40.68 | $41.38 | 77,258 | — | — |
| 2017-03-06 | $40.68 | $41.38 | 107,442 | — | — |
| 2017-03-03 | $41.64 | $42.35 | 105,508 | — | — |
| 2017-03-02 | $41.28 | $41.99 | 105,433 | — | — |
| 2017-03-01 | $43.80 | $44.55 | 240,300 | — | — |
| 2017-02-28 | $42.12 | $42.84 | 238,025 | — | — |
| 2017-02-27 | $42.00 | $42.72 | 212,825 | — | — |
| 2017-02-24 | $40.20 | $40.89 | 202,142 | — | — |
| 2017-02-23 | $38.64 | $39.30 | 144,917 | — | — |
| 2017-02-22 | $39.12 | $39.79 | 113,958 | — | — |
| 2017-02-21 | $39.24 | $39.91 | 174,492 | — | — |
| 2017-02-17 | $38.28 | $38.94 | 202,517 | — | — |
| 2017-02-16 | $38.88 | $39.55 | 99,767 | — | — |
| 2017-02-15 | $39.12 | $39.79 | 186,283 | — | — |
| 2017-02-14 | $38.40 | $39.06 | 83,792 | — | — |
| 2017-02-13 | $38.52 | $39.18 | 82,475 | — | — |
| 2017-02-10 | $38.28 | $38.94 | 51,458 | — | — |
| 2017-02-09 | $37.68 | $38.33 | 65,458 | — | — |
| 2017-02-08 | $36.36 | $36.98 | 126,658 | — | — |
| 2017-02-07 | $37.20 | $37.84 | 113,108 | — | — |
| 2017-02-06 | $39.24 | $39.91 | 101,000 | — | — |
| 2017-02-03 | $39.36 | $40.04 | 147,925 | — | — |
| 2017-02-02 | $39.00 | $39.67 | 693,067 | — | — |
| 2017-02-01 | $43.20 | $43.94 | 74,300 | — | — |
| 2017-01-31 | $42.48 | $43.21 | 108,450 | — | — |
| 2017-01-30 | $42.36 | $43.09 | 173,767 | — | — |
| 2017-01-27 | $39.60 | $40.28 | 241,425 | — | — |
| 2017-01-26 | $39.48 | $40.16 | 144,292 | — | — |
| 2017-01-25 | $40.32 | $41.01 | 491,450 | — | — |
| 2017-01-24 | $33.24 | $33.81 | 121,067 | — | — |
| 2017-01-23 | $30.96 | $31.49 | 43,808 | — | — |
| 2017-01-20 | $31.92 | $32.47 | 105,100 | — | — |
| 2017-01-19 | $30.36 | $30.88 | 41,425 | — | — |
| 2017-01-18 | $30.12 | $30.64 | 36,950 | — | — |
| 2017-01-17 | $30.96 | $31.49 | 81,625 | — | — |
| 2017-01-13 | $28.92 | $29.42 | 37,608 | — | — |
| 2017-01-12 | $28.68 | $29.17 | 46,792 | — | — |
| 2017-01-11 | $28.92 | $29.42 | 60,000 | — | — |
| 2017-01-10 | $27.24 | $27.71 | 41,958 | — | — |
| 2017-01-09 | $27.36 | $27.83 | 41,708 | — | — |
| 2017-01-06 | $28.44 | $28.93 | 37,225 | — | — |
| 2017-01-05 | $29.16 | $29.66 | 36,758 | — | — |
| 2017-01-04 | $28.68 | $29.17 | 58,683 | — | — |
| 2017-01-03 | $27.72 | $28.20 | 51,817 | — | — |