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
- 2014-04-10 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 | $25.97 | $25.97 | 6,900 | — | — |
| 2017-12-28 | $27.84 | $27.84 | 3,775 | — | — |
| 2017-12-27 | $28.33 | $28.33 | 1,450 | — | — |
| 2017-12-26 | $28.20 | $28.20 | 533 | — | — |
| 2017-12-22 | $29.88 | $29.88 | 3,850 | — | — |
| 2017-12-21 | $27.96 | $27.96 | 4,683 | — | — |
| 2017-12-20 | $28.56 | $28.56 | 3,667 | — | — |
| 2017-12-19 | $29.64 | $29.64 | 1,583 | — | — |
| 2017-12-18 | $29.88 | $29.88 | 2,875 | — | — |
| 2017-12-15 | $30.12 | $30.12 | 10,975 | — | — |
| 2017-12-14 | $29.40 | $29.40 | 1,558 | — | — |
| 2017-12-13 | $31.80 | $31.80 | 3,467 | — | — |
| 2017-12-12 | $30.48 | $30.48 | 2,383 | — | — |
| 2017-12-11 | $30.72 | $30.72 | 1,500 | — | — |
| 2017-12-08 | $32.23 | $32.23 | 10,150 | — | — |
| 2017-12-07 | $29.52 | $29.52 | 2,667 | — | — |
| 2017-12-06 | $29.40 | $29.40 | 10,192 | — | — |
| 2017-12-05 | $29.76 | $29.76 | 2,800 | — | — |
| 2017-12-04 | $29.04 | $29.04 | 1,017 | — | — |
| 2017-12-01 | $30.12 | $30.12 | 1,892 | — | — |
| 2017-11-30 | $30.12 | $30.12 | 367 | — | — |
| 2017-11-29 | $30.48 | $30.48 | 1,375 | — | — |
| 2017-11-28 | $29.52 | $29.52 | 1,650 | — | — |
| 2017-11-27 | $30.12 | $30.12 | 1,700 | — | — |
| 2017-11-24 | $32.76 | $32.76 | 1,592 | — | — |
| 2017-11-22 | $32.76 | $32.76 | 3,375 | — | — |
| 2017-11-21 | $35.28 | $35.28 | 40,567 | — | — |
| 2017-11-20 | $32.04 | $32.04 | 2,242 | — | — |
| 2017-11-17 | $31.56 | $31.56 | 1,808 | — | — |
| 2017-11-16 | $31.32 | $31.32 | 5,692 | — | — |
| 2017-11-15 | $28.08 | $28.08 | 650 | — | — |
| 2017-11-14 | $27.96 | $27.96 | 167 | — | — |
| 2017-11-13 | $27.48 | $27.48 | 3,758 | — | — |
| 2017-11-10 | $28.92 | $28.92 | 2,242 | — | — |
| 2017-11-09 | $30.48 | $30.48 | 208 | — | — |
| 2017-11-08 | $30.59 | $30.59 | 1,083 | — | — |
| 2017-11-07 | $29.16 | $29.16 | 425 | — | — |
| 2017-11-06 | $28.08 | $28.08 | 600 | — | — |
| 2017-11-03 | $28.92 | $28.92 | 733 | — | — |
| 2017-11-02 | $29.52 | $29.52 | 2,525 | — | — |
| 2017-11-01 | $30.12 | $30.12 | 1,783 | — | — |
| 2017-10-31 | $30.36 | $30.36 | 3,375 | — | — |
| 2017-10-30 | $31.56 | $31.56 | 1,075 | — | — |
| 2017-10-27 | $31.80 | $31.80 | 1,717 | — | — |
| 2017-10-26 | $33.00 | $33.00 | 983 | — | — |
| 2017-10-25 | $34.80 | $34.80 | 717 | — | — |
| 2017-10-24 | $35.40 | $35.40 | 1,192 | — | — |
| 2017-10-23 | $36.48 | $36.48 | 1,267 | — | — |
| 2017-10-20 | $36.72 | $36.72 | 1,017 | — | — |
| 2017-10-19 | $37.13 | $37.13 | 417 | — | — |
| 2017-10-18 | $37.56 | $37.56 | 425 | — | — |
| 2017-10-17 | $37.68 | $37.68 | 3,200 | — | — |
| 2017-10-16 | $40.20 | $40.20 | 692 | — | — |
| 2017-10-13 | $39.60 | $39.60 | 1,317 | — | — |
| 2017-10-12 | $38.28 | $38.28 | 3,383 | — | — |
| 2017-10-11 | $35.64 | $35.64 | 1,567 | — | — |
| 2017-10-10 | $37.09 | $37.09 | 542 | — | — |
| 2017-10-09 | $38.52 | $38.52 | 567 | — | — |
| 2017-10-06 | $38.16 | $38.16 | 492 | — | — |
| 2017-10-05 | $38.16 | $38.16 | 742 | — | — |
| 2017-10-04 | $37.08 | $37.08 | 1,267 | — | — |
| 2017-10-03 | $36.72 | $36.72 | 425 | — | — |
| 2017-10-02 | $38.16 | $38.16 | 1,642 | — | — |
| 2017-09-29 | $37.44 | $37.44 | 533 | — | — |
| 2017-09-28 | $37.80 | $37.80 | 1,133 | — | — |
| 2017-09-27 | $37.68 | $37.68 | 583 | — | — |
| 2017-09-26 | $38.28 | $38.28 | 458 | — | — |
| 2017-09-25 | $38.52 | $38.52 | 1,292 | — | — |
| 2017-09-22 | $37.32 | $37.32 | 1,975 | — | — |
| 2017-09-21 | $36.24 | $36.24 | 2,475 | — | — |
| 2017-09-20 | $35.64 | $35.64 | 2,025 | — | — |
| 2017-09-19 | $35.76 | $35.76 | 4,975 | — | — |
| 2017-09-18 | $36.60 | $36.60 | 867 | — | — |
| 2017-09-15 | $36.24 | $36.24 | 1,108 | — | — |
| 2017-09-14 | $37.80 | $37.80 | 5,275 | — | — |
| 2017-09-13 | $41.04 | $41.04 | 3,458 | — | — |
| 2017-09-12 | $40.80 | $40.80 | 2,517 | — | — |
| 2017-09-11 | $41.16 | $41.16 | 1,383 | — | — |
| 2017-09-08 | $41.76 | $41.76 | 2,083 | — | — |
| 2017-09-07 | $40.32 | $40.32 | 1,100 | — | — |
| 2017-09-06 | $41.04 | $41.04 | 1,600 | — | — |
| 2017-09-05 | $41.04 | $41.04 | 5,633 | — | — |
| 2017-09-01 | $37.20 | $37.20 | 5,992 | — | — |
| 2017-08-31 | $39.96 | $39.96 | 2,042 | — | — |
| 2017-08-30 | $42.24 | $42.24 | 4,050 | — | — |
| 2017-08-29 | $41.52 | $41.52 | 5,817 | — | — |
| 2017-08-28 | $38.16 | $38.16 | 5,225 | — | — |
| 2017-08-25 | $35.40 | $35.40 | 5,775 | — | — |
| 2017-08-24 | $33.24 | $33.24 | 725 | — | — |
| 2017-08-23 | $33.00 | $33.00 | 3,108 | — | — |
| 2017-08-22 | $32.16 | $32.16 | 958 | — | — |
| 2017-08-21 | $32.16 | $32.16 | 1,575 | — | — |
| 2017-08-18 | $33.12 | $33.12 | 3,442 | — | — |
| 2017-08-17 | $33.60 | $33.60 | 1,633 | — | — |
| 2017-08-16 | $36.00 | $36.00 | 1,767 | — | — |
| 2017-08-15 | $35.88 | $35.88 | 3,592 | — | — |
| 2017-08-14 | $34.20 | $34.20 | 8,292 | — | — |
| 2017-08-11 | $33.72 | $33.72 | 3,075 | — | — |
| 2017-08-10 | $31.56 | $31.56 | 6,333 | — | — |
| 2017-08-09 | $39.00 | $39.00 | 2,150 | — | — |
| 2017-08-08 | $39.24 | $39.24 | 3,158 | — | — |
| 2017-08-07 | $36.24 | $36.24 | 5,133 | — | — |
| 2017-08-04 | $36.72 | $36.72 | 6,258 | — | — |
| 2017-08-03 | $40.92 | $40.92 | 4,833 | — | — |
| 2017-08-02 | $36.00 | $36.00 | 8,183 | — | — |
| 2017-08-01 | $38.52 | $38.52 | 8,367 | — | — |
| 2017-07-31 | $40.80 | $40.80 | 2,992 | — | — |
| 2017-07-28 | $44.40 | $44.40 | 8,733 | — | — |
| 2017-07-27 | $45.24 | $45.24 | 12,067 | — | — |
| 2017-07-26 | $49.32 | $49.32 | 14,233 | — | — |
| 2017-07-25 | $60.00 | $60.00 | 4,800 | — | — |
| 2017-07-24 | $60.72 | $60.72 | 17,792 | — | — |
| 2017-07-21 | $63.12 | $63.12 | 11,100 | — | — |
| 2017-07-20 | $72.00 | $72.00 | 825 | — | — |
| 2017-07-19 | $78.72 | $78.72 | 52,005 | — | — |
| 2017-07-18 | $75.72 | $75.72 | 6,117 | — | — |
| 2017-07-17 | $78.00 | $78.00 | 7,928 | — | — |
| 2017-07-14 | $84.00 | $84.00 | 6,164 | — | — |
| 2017-07-13 | $85.20 | $85.20 | 6,598 | — | — |
| 2017-07-12 | $92.40 | $92.40 | 13,994 | — | — |
| 2017-07-11 | $85.20 | $85.20 | 17,298 | — | — |
| 2017-07-10 | $97.68 | $97.68 | 62,068 | — | — |
| 2017-07-07 | $87.60 | $87.60 | 39,553 | — | — |
| 2017-07-06 | $96.00 | $96.00 | 169,691 | — | — |
| 2017-07-05 | $135.60 | $135.60 | 271,509 | — | — |
| 2017-07-03 | $55.68 | $55.68 | 2,214 | — | — |
| 2017-06-30 | $53.28 | $53.28 | 1,929 | — | — |
| 2017-06-29 | $54.00 | $54.00 | 7,330 | — | — |
| 2017-06-28 | $51.60 | $51.60 | 2,151 | — | — |
| 2017-06-27 | $48.96 | $48.96 | 2,813 | — | — |
| 2017-06-26 | $50.88 | $50.88 | 11,121 | — | — |
| 2017-06-23 | $48.12 | $48.12 | 21,520 | — | — |
| 2017-06-22 | $45.84 | $45.84 | 5,139 | — | — |
| 2017-06-21 | $43.20 | $43.20 | 5,569 | — | — |
| 2017-06-20 | $46.80 | $46.80 | 20,339 | — | — |
| 2017-06-19 | $40.80 | $40.80 | 3,011 | — | — |
| 2017-06-16 | $40.92 | $40.92 | 1,943 | — | — |
| 2017-06-15 | $42.60 | $42.60 | 1,093 | — | — |
| 2017-06-14 | $43.20 | $43.20 | 1,289 | — | — |
| 2017-06-13 | $43.20 | $43.20 | 4,527 | — | — |
| 2017-06-12 | $43.68 | $43.68 | 4,563 | — | — |
| 2017-06-09 | $43.80 | $43.80 | 3,955 | — | — |
| 2017-06-08 | $45.60 | $45.60 | 4,354 | — | — |
| 2017-06-07 | $48.84 | $48.84 | 588 | — | — |
| 2017-06-06 | $49.08 | $49.08 | 653 | — | — |
| 2017-06-05 | $48.60 | $48.60 | 1,658 | — | — |
| 2017-06-02 | $48.00 | $48.00 | 3,733 | — | — |
| 2017-06-01 | $53.40 | $53.40 | 11,253 | — | — |
| 2017-05-31 | $44.76 | $44.76 | 2,236 | — | — |
| 2017-05-30 | $47.04 | $47.04 | 2,343 | — | — |
| 2017-05-26 | $47.88 | $47.88 | 3,851 | — | — |
| 2017-05-25 | $49.20 | $49.20 | 5,425 | — | — |
| 2017-05-24 | $48.96 | $48.96 | 528 | — | — |
| 2017-05-23 | $48.00 | $48.00 | 1,734 | — | — |
| 2017-05-22 | $48.12 | $48.12 | 1,284 | — | — |
| 2017-05-19 | $50.40 | $50.40 | 3,568 | — | — |
| 2017-05-18 | $47.04 | $47.04 | 2,246 | — | — |
| 2017-05-17 | $48.36 | $48.36 | 1,588 | — | — |
| 2017-05-16 | $48.00 | $48.00 | 4,078 | — | — |
| 2017-05-15 | $51.72 | $51.72 | 4,948 | — | — |
| 2017-05-12 | $54.00 | $54.00 | 4,229 | — | — |
| 2017-05-11 | $55.20 | $55.20 | 3,655 | — | — |
| 2017-05-10 | $58.80 | $58.80 | 8,376 | — | — |
| 2017-05-09 | $53.76 | $53.76 | 13,506 | — | — |
| 2017-05-08 | $55.20 | $55.20 | 43,673 | — | — |
| 2017-05-05 | $48.00 | $48.00 | 4,315 | — | — |
| 2017-05-04 | $51.60 | $51.60 | 2,932 | — | — |
| 2017-05-03 | $54.12 | $54.12 | 4,927 | — | — |
| 2017-05-02 | $58.80 | $58.80 | 7,464 | — | — |
| 2017-05-01 | $56.40 | $56.40 | 9,033 | — | — |
| 2017-04-28 | $66.60 | $66.60 | 6,470 | — | — |
| 2017-04-27 | $73.68 | $73.68 | 3,814 | — | — |
| 2017-04-26 | $75.24 | $75.24 | 2,950 | — | — |
| 2017-04-25 | $75.00 | $75.00 | 3,613 | — | — |
| 2017-04-24 | $77.76 | $77.76 | 2,929 | — | — |
| 2017-04-21 | $77.16 | $77.16 | 2,623 | — | — |
| 2017-04-20 | $78.00 | $78.00 | 4,298 | — | — |
| 2017-04-19 | $79.20 | $79.20 | 3,604 | — | — |
| 2017-04-18 | $79.32 | $79.32 | 7,049 | — | — |
| 2017-04-17 | $84.60 | $84.60 | 18,964 | — | — |
| 2017-04-13 | $79.20 | $79.20 | 14,373 | — | — |
| 2017-04-12 | $77.16 | $77.16 | 3,088 | — | — |
| 2017-04-11 | $78.00 | $78.00 | 5,866 | — | — |
| 2017-04-10 | $79.92 | $79.92 | 6,291 | — | — |
| 2017-04-07 | $82.80 | $82.80 | 7,128 | — | — |
| 2017-04-06 | $82.80 | $82.80 | 3,156 | — | — |
| 2017-04-05 | $81.24 | $81.24 | 8,518 | — | — |
| 2017-04-04 | $86.64 | $86.64 | 7,630 | — | — |
| 2017-04-03 | $87.60 | $87.60 | 13,273 | — | — |
| 2017-03-31 | $97.44 | $97.44 | 7,155 | — | — |
| 2017-03-30 | $100.80 | $100.80 | 13,573 | — | — |
| 2017-03-29 | $109.20 | $109.20 | 104,962 | — | — |
| 2017-03-28 | $87.00 | $87.00 | 32,576 | — | — |
| 2017-03-27 | $82.80 | $82.80 | 17,449 | — | — |
| 2017-03-24 | $87.00 | $87.00 | 39,720 | — | — |
| 2017-03-23 | $88.80 | $88.80 | 87,043 | — | — |
| 2017-03-22 | $134.40 | $134.40 | 59,300 | — | — |
| 2017-03-21 | $146.40 | $146.40 | 73,574 | — | — |
| 2017-03-20 | $150.00 | $150.00 | 204,726 | — | — |
| 2017-03-17 | $398.40 | $398.40 | 84,313 | — | — |
| 2017-03-16 | $369.60 | $369.60 | 143,524 | — | — |
| 2017-03-15 | $357.60 | $357.60 | 263,028 | — | — |
| 2017-03-14 | $268.80 | $268.80 | 29,578 | — | — |
| 2017-03-13 | $298.80 | $298.80 | 264,620 | — | — |
| 2017-03-10 | $182.40 | $182.40 | 18,078 | — | — |
| 2017-03-09 | $168.00 | $168.00 | 4,239 | — | — |
| 2017-03-08 | $166.80 | $166.80 | 8,206 | — | — |
| 2017-03-07 | $162.00 | $162.00 | 3,773 | — | — |
| 2017-03-06 | $165.60 | $165.60 | 5,788 | — | — |
| 2017-03-03 | $165.60 | $165.60 | 8,324 | — | — |
| 2017-03-02 | $160.80 | $160.80 | 5,215 | — | — |
| 2017-03-01 | $159.60 | $159.60 | 4,957 | — | — |
| 2017-02-28 | $157.20 | $157.20 | 4,413 | — | — |
| 2017-02-27 | $163.20 | $163.20 | 6,853 | — | — |
| 2017-02-24 | $150.00 | $150.00 | 6,349 | — | — |
| 2017-02-23 | $146.40 | $146.40 | 6,042 | — | — |
| 2017-02-22 | $152.40 | $152.40 | 8,608 | — | — |
| 2017-02-21 | $162.00 | $162.00 | 6,724 | — | — |
| 2017-02-17 | $169.20 | $169.20 | 6,263 | — | — |
| 2017-02-16 | $169.20 | $169.20 | 8,882 | — | — |
| 2017-02-15 | $169.20 | $169.20 | 9,267 | — | — |
| 2017-02-14 | $172.80 | $172.80 | 26,593 | — | — |
| 2017-02-13 | $184.80 | $184.80 | 46,225 | — | — |
| 2017-02-10 | $156.00 | $156.00 | 13,017 | — | — |
| 2017-02-09 | $147.60 | $147.60 | 11,610 | — | — |
| 2017-02-08 | $159.60 | $159.60 | 28,544 | — | — |
| 2017-02-07 | $139.20 | $139.20 | 20,633 | — | — |
| 2017-02-06 | $145.20 | $145.20 | 72,126 | — | — |
| 2017-02-03 | $156.00 | $156.00 | 285,625 | — | — |
| 2017-02-02 | $111.72 | $111.72 | 16,958 | — | — |
| 2017-02-01 | $100.56 | $100.56 | 9,903 | — | — |
| 2017-01-31 | $97.20 | $97.20 | 1,509 | — | — |
| 2017-01-30 | $94.80 | $94.80 | 1,022 | — | — |
| 2017-01-27 | $96.00 | $96.00 | 1,067 | — | — |
| 2017-01-26 | $94.80 | $94.80 | 1,225 | — | — |
| 2017-01-25 | $94.56 | $94.56 | 1,285 | — | — |
| 2017-01-24 | $94.92 | $94.92 | 1,469 | — | — |
| 2017-01-23 | $92.16 | $92.16 | 1,303 | — | — |
| 2017-01-20 | $91.92 | $91.92 | 1,548 | — | — |
| 2017-01-19 | $93.60 | $93.60 | 2,613 | — | — |
| 2017-01-18 | $96.24 | $96.24 | 943 | — | — |
| 2017-01-17 | $99.48 | $99.48 | 1,153 | — | — |
| 2017-01-13 | $101.40 | $101.40 | 983 | — | — |
| 2017-01-12 | $100.68 | $100.68 | 1,838 | — | — |
| 2017-01-11 | $96.00 | $96.00 | 1,530 | — | — |
| 2017-01-10 | $99.96 | $99.96 | 3,303 | — | — |
| 2017-01-09 | $99.12 | $99.12 | 3,088 | — | — |
| 2017-01-06 | $98.40 | $98.40 | 17,406 | — | — |
| 2017-01-05 | $98.40 | $98.40 | 1,818 | — | — |
| 2017-01-04 | $96.00 | $96.00 | 3,544 | — | — |
| 2017-01-03 | $92.40 | $92.40 | 1,285 | — | — |