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
- 2016-03-14 to 2026-09-03
- 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 | $32.04 | $32.04 | 4,630 | — | — |
| 2017-12-28 | $33.40 | $33.40 | 11,695 | — | — |
| 2017-12-27 | $36.00 | $36.00 | 111,395 | — | — |
| 2017-12-26 | $32.00 | $32.00 | 1,310 | — | — |
| 2017-12-22 | $31.40 | $31.40 | 1,135 | — | — |
| 2017-12-21 | $31.98 | $31.98 | 910 | — | — |
| 2017-12-20 | $31.20 | $31.20 | 4,305 | — | — |
| 2017-12-19 | $33.40 | $33.40 | 2,025 | — | — |
| 2017-12-18 | $33.00 | $33.00 | 3,690 | — | — |
| 2017-12-15 | $30.00 | $30.00 | 1,855 | — | — |
| 2017-12-14 | $29.20 | $29.20 | 2,780 | — | — |
| 2017-12-13 | $29.20 | $29.20 | 930 | — | — |
| 2017-12-12 | $29.00 | $29.00 | 1,040 | — | — |
| 2017-12-11 | $28.60 | $28.60 | 1,040 | — | — |
| 2017-12-08 | $29.80 | $29.80 | 1,395 | — | — |
| 2017-12-07 | $29.40 | $29.40 | 2,335 | — | — |
| 2017-12-06 | $27.80 | $27.80 | 665 | — | — |
| 2017-12-05 | $28.80 | $28.80 | 1,175 | — | — |
| 2017-12-04 | $29.60 | $29.60 | 1,000 | — | — |
| 2017-12-01 | $30.20 | $30.20 | 1,370 | — | — |
| 2017-11-30 | $30.40 | $30.40 | 1,155 | — | — |
| 2017-11-29 | $30.40 | $30.40 | 1,000 | — | — |
| 2017-11-28 | $31.00 | $31.00 | 2,130 | — | — |
| 2017-11-27 | $32.60 | $32.60 | 1,985 | — | — |
| 2017-11-24 | $33.60 | $33.60 | 300 | — | — |
| 2017-11-22 | $33.40 | $33.40 | 765 | — | — |
| 2017-11-21 | $33.40 | $33.40 | 740 | — | — |
| 2017-11-20 | $33.20 | $33.20 | 1,140 | — | — |
| 2017-11-17 | $35.40 | $35.40 | 935 | — | — |
| 2017-11-16 | $35.20 | $35.20 | 1,555 | — | — |
| 2017-11-15 | $34.56 | $34.56 | 4,105 | — | — |
| 2017-11-14 | $32.40 | $32.40 | 1,870 | — | — |
| 2017-11-13 | $31.80 | $31.80 | 2,425 | — | — |
| 2017-11-10 | $31.60 | $31.60 | 3,195 | — | — |
| 2017-11-09 | $31.80 | $31.80 | 3,325 | — | — |
| 2017-11-08 | $33.08 | $33.08 | 2,240 | — | — |
| 2017-11-07 | $28.80 | $28.80 | 3,785 | — | — |
| 2017-11-06 | $30.98 | $30.98 | 4,095 | — | — |
| 2017-11-03 | $31.80 | $31.80 | 3,600 | — | — |
| 2017-11-02 | $32.60 | $32.60 | 3,575 | — | — |
| 2017-11-01 | $32.80 | $32.80 | 1,785 | — | — |
| 2017-10-31 | $35.20 | $35.20 | 6,640 | — | — |
| 2017-10-30 | $34.00 | $34.00 | 4,425 | — | — |
| 2017-10-27 | $36.32 | $36.32 | 2,840 | — | — |
| 2017-10-26 | $38.00 | $38.00 | 4,145 | — | — |
| 2017-10-25 | $39.20 | $39.20 | 3,325 | — | — |
| 2017-10-24 | $40.18 | $40.18 | 5,300 | — | — |
| 2017-10-23 | $43.60 | $43.60 | 7,300 | — | — |
| 2017-10-20 | $41.40 | $41.40 | 8,930 | — | — |
| 2017-10-19 | $39.60 | $39.60 | 25,815 | — | — |
| 2017-10-18 | $43.60 | $43.60 | 321,230 | — | — |
| 2017-10-17 | $36.00 | $36.00 | 1,295 | — | — |
| 2017-10-16 | $37.00 | $37.00 | 870 | — | — |
| 2017-10-13 | $37.00 | $37.00 | 405 | — | — |
| 2017-10-12 | $37.20 | $37.20 | 125 | — | — |
| 2017-10-11 | $37.00 | $37.00 | 520 | — | — |
| 2017-10-10 | $37.80 | $37.80 | 1,095 | — | — |
| 2017-10-09 | $38.72 | $38.72 | 430 | — | — |
| 2017-10-06 | $38.40 | $38.40 | 425 | — | — |
| 2017-10-05 | $38.00 | $38.00 | 615 | — | — |
| 2017-10-04 | $36.20 | $36.20 | 1,390 | — | — |
| 2017-10-03 | $36.20 | $36.20 | 2,925 | — | — |
| 2017-10-02 | $35.80 | $35.80 | 565 | — | — |
| 2017-09-29 | $36.80 | $36.80 | 1,140 | — | — |
| 2017-09-28 | $37.40 | $37.40 | 3,120 | — | — |
| 2017-09-27 | $38.60 | $38.60 | 4,000 | — | — |
| 2017-09-26 | $36.40 | $36.40 | 1,280 | — | — |
| 2017-09-25 | $36.80 | $36.80 | 515 | — | — |
| 2017-09-22 | $35.60 | $35.60 | 510 | — | — |
| 2017-09-21 | $34.80 | $34.80 | 350 | — | — |
| 2017-09-20 | $36.70 | $36.70 | 255 | — | — |
| 2017-09-19 | $34.80 | $34.80 | 890 | — | — |
| 2017-09-18 | $35.40 | $35.40 | 825 | — | — |
| 2017-09-15 | $34.60 | $34.60 | 555 | — | — |
| 2017-09-14 | $35.20 | $35.20 | 750 | — | — |
| 2017-09-13 | $37.40 | $37.40 | 1,330 | — | — |
| 2017-09-12 | $36.80 | $36.80 | 1,020 | — | — |
| 2017-09-11 | $36.60 | $36.60 | 1,500 | — | — |
| 2017-09-08 | $37.20 | $37.20 | 845 | — | — |
| 2017-09-07 | $37.80 | $37.80 | 1,615 | — | — |
| 2017-09-06 | $38.40 | $38.40 | 1,840 | — | — |
| 2017-09-05 | $37.60 | $37.60 | 1,580 | — | — |
| 2017-09-01 | $39.20 | $39.20 | 1,685 | — | — |
| 2017-08-31 | $42.00 | $42.00 | 1,335 | — | — |
| 2017-08-30 | $43.60 | $43.60 | 2,030 | — | — |
| 2017-08-29 | $42.60 | $42.60 | 2,760 | — | — |
| 2017-08-28 | $40.00 | $40.00 | 1,085 | — | — |
| 2017-08-25 | $40.74 | $40.74 | 1,345 | — | — |
| 2017-08-24 | $38.40 | $38.40 | 610 | — | — |
| 2017-08-23 | $40.40 | $40.40 | 760 | — | — |
| 2017-08-22 | $38.60 | $38.60 | 2,065 | — | — |
| 2017-08-21 | $39.20 | $39.20 | 2,290 | — | — |
| 2017-08-18 | $40.00 | $40.00 | 5,490 | — | — |
| 2017-08-17 | $45.40 | $45.40 | 3,570 | — | — |
| 2017-08-16 | $36.80 | $36.80 | 4,250 | — | — |
| 2017-08-15 | $40.40 | $40.40 | 2,675 | — | — |
| 2017-08-14 | $42.20 | $42.20 | 4,235 | — | — |
| 2017-08-11 | $47.80 | $47.80 | 830 | — | — |
| 2017-08-10 | $41.70 | $41.70 | 250 | — | — |
| 2017-08-09 | $42.00 | $42.00 | 1,025 | — | — |
| 2017-08-08 | $43.20 | $43.20 | 740 | — | — |
| 2017-08-07 | $47.80 | $47.80 | 780 | — | — |
| 2017-08-04 | $49.40 | $49.40 | 420 | — | — |
| 2017-08-03 | $52.40 | $52.40 | 325 | — | — |
| 2017-08-02 | $51.52 | $51.52 | 670 | — | — |
| 2017-08-01 | $50.80 | $50.80 | 3,700 | — | — |
| 2017-07-31 | $55.00 | $55.00 | 430 | — | — |
| 2017-07-28 | $55.40 | $55.40 | 730 | — | — |
| 2017-07-27 | $52.20 | $52.20 | 455 | — | — |
| 2017-07-26 | $53.80 | $53.80 | 1,650 | — | — |
| 2017-07-25 | $54.00 | $54.00 | 405 | — | — |
| 2017-07-24 | $55.40 | $55.40 | 2,155 | — | — |
| 2017-07-21 | $54.20 | $54.20 | 905 | — | — |
| 2017-07-20 | $56.20 | $56.20 | 6,515 | — | — |
| 2017-07-19 | $56.00 | $56.00 | 1,425 | — | — |
| 2017-07-18 | $56.60 | $56.60 | 1,925 | — | — |
| 2017-07-17 | $56.38 | $56.38 | 1,850 | — | — |
| 2017-07-14 | $54.60 | $54.60 | 1,545 | — | — |
| 2017-07-13 | $53.00 | $53.00 | 970 | — | — |
| 2017-07-12 | $49.80 | $49.80 | 1,675 | — | — |
| 2017-07-11 | $47.40 | $47.40 | 635 | — | — |
| 2017-07-10 | $50.00 | $50.00 | 855 | — | — |
| 2017-07-07 | $49.20 | $49.20 | 810 | — | — |
| 2017-07-06 | $51.00 | $51.00 | 1,540 | — | — |
| 2017-07-05 | $54.80 | $54.80 | 7,800 | — | — |
| 2017-07-03 | $51.20 | $51.20 | 1,695 | — | — |
| 2017-06-30 | $43.60 | $43.60 | 120 | — | — |
| 2017-06-29 | $44.20 | $44.20 | 730 | — | — |
| 2017-06-28 | $43.96 | $43.96 | 685 | — | — |
| 2017-06-27 | $42.60 | $42.60 | 595 | — | — |
| 2017-06-26 | $42.20 | $42.20 | 1,345 | — | — |
| 2017-06-23 | $43.60 | $43.60 | 125 | — | — |
| 2017-06-22 | $44.20 | $44.20 | 860 | — | — |
| 2017-06-21 | $44.68 | $44.68 | 890 | — | — |
| 2017-06-20 | $42.60 | $42.60 | 1,800 | — | — |
| 2017-06-19 | $44.96 | $44.96 | 900 | — | — |
| 2017-06-16 | $45.40 | $45.40 | 1,925 | — | — |
| 2017-06-15 | $48.76 | $48.76 | 800 | — | — |
| 2017-06-14 | $49.60 | $49.60 | 1,100 | — | — |
| 2017-06-13 | $51.76 | $51.76 | 2,905 | — | — |
| 2017-06-12 | $48.40 | $48.40 | 2,910 | — | — |
| 2017-06-09 | $47.80 | $47.80 | 1,055 | — | — |
| 2017-06-08 | $46.20 | $46.20 | 1,070 | — | — |
| 2017-06-07 | $47.40 | $47.40 | 2,480 | — | — |
| 2017-06-06 | $45.72 | $45.72 | 355 | — | — |
| 2017-06-05 | $45.40 | $45.40 | 3,905 | — | — |
| 2017-06-02 | $47.64 | $47.64 | 1,380 | — | — |
| 2017-06-01 | $43.20 | $43.20 | 1,460 | — | — |
| 2017-05-31 | $42.42 | $42.42 | 5,340 | — | — |
| 2017-05-30 | $39.60 | $39.60 | 3,825 | — | — |
| 2017-05-26 | $42.72 | $42.72 | 1,150 | — | — |
| 2017-05-25 | $45.00 | $45.00 | 7,665 | — | — |
| 2017-05-24 | $52.40 | $52.40 | 2,930 | — | — |
| 2017-05-23 | $55.40 | $55.40 | 1,440 | — | — |
| 2017-05-22 | $54.60 | $54.60 | 2,895 | — | — |
| 2017-05-19 | $53.80 | $53.80 | 895 | — | — |
| 2017-05-18 | $54.92 | $54.92 | 990 | — | — |
| 2017-05-17 | $56.60 | $56.60 | 2,590 | — | — |
| 2017-05-16 | $60.00 | $60.00 | 2,455 | — | — |
| 2017-05-15 | $58.40 | $58.40 | 3,360 | — | — |
| 2017-05-12 | $58.60 | $58.60 | 480 | — | — |
| 2017-05-11 | $58.20 | $58.20 | 2,270 | — | — |
| 2017-05-10 | $59.80 | $59.80 | 2,775 | — | — |
| 2017-05-09 | $60.20 | $60.20 | 4,985 | — | — |
| 2017-05-08 | $60.20 | $60.20 | 1,990 | — | — |
| 2017-05-05 | $58.40 | $58.40 | 2,500 | — | — |
| 2017-05-04 | $57.00 | $57.00 | 3,480 | — | — |
| 2017-05-03 | $58.80 | $58.80 | 975 | — | — |
| 2017-05-02 | $59.00 | $59.00 | 1,850 | — | — |
| 2017-05-01 | $57.40 | $57.40 | 950 | — | — |
| 2017-04-28 | $56.20 | $56.20 | 360 | — | — |
| 2017-04-27 | $55.80 | $55.80 | 1,105 | — | — |
| 2017-04-26 | $58.20 | $58.20 | 6,210 | — | — |
| 2017-04-25 | $58.60 | $58.60 | 4,835 | — | — |
| 2017-04-24 | $53.80 | $53.80 | 1,315 | — | — |
| 2017-04-21 | $54.00 | $54.00 | 1,325 | — | — |
| 2017-04-20 | $54.80 | $54.80 | 1,385 | — | — |
| 2017-04-19 | $54.60 | $54.60 | 4,970 | — | — |
| 2017-04-18 | $54.00 | $54.00 | 6,320 | — | — |
| 2017-04-17 | $53.72 | $53.72 | 1,835 | — | — |
| 2017-04-13 | $54.00 | $54.00 | 2,895 | — | — |
| 2017-04-12 | $57.60 | $57.60 | 2,325 | — | — |
| 2017-04-11 | $57.60 | $57.60 | 4,430 | — | — |
| 2017-04-10 | $57.20 | $57.20 | 3,765 | — | — |
| 2017-04-07 | $57.80 | $57.80 | 3,160 | — | — |
| 2017-04-06 | $58.40 | $58.40 | 1,635 | — | — |
| 2017-04-05 | $57.40 | $57.40 | 7,210 | — | — |
| 2017-04-04 | $56.40 | $56.40 | 10,070 | — | — |
| 2017-04-03 | $59.20 | $59.20 | 10,260 | — | — |
| 2017-03-31 | $60.20 | $60.20 | 57,920 | — | — |
| 2017-03-30 | $78.00 | $78.00 | 6,615 | — | — |
| 2017-03-29 | $79.80 | $79.80 | 2,740 | — | — |
| 2017-03-28 | $80.60 | $80.60 | 4,925 | — | — |
| 2017-03-27 | $79.80 | $79.80 | 8,075 | — | — |
| 2017-03-24 | $81.20 | $81.20 | 1,040 | — | — |
| 2017-03-23 | $83.00 | $83.00 | 4,385 | — | — |
| 2017-03-22 | $90.00 | $90.00 | 4,220 | — | — |
| 2017-03-21 | $89.52 | $89.52 | 4,070 | — | — |
| 2017-03-20 | $89.00 | $89.00 | 5,995 | — | — |
| 2017-03-17 | $83.00 | $83.00 | 3,610 | — | — |
| 2017-03-16 | $79.00 | $79.00 | 5,595 | — | — |
| 2017-03-15 | $76.20 | $76.20 | 1,425 | — | — |
| 2017-03-14 | $76.40 | $76.40 | 550 | — | — |
| 2017-03-13 | $75.80 | $75.80 | 1,205 | — | — |
| 2017-03-10 | $75.90 | $75.90 | 235 | — | — |
| 2017-03-09 | $77.00 | $77.00 | 650 | — | — |
| 2017-03-08 | $76.80 | $76.80 | 235 | — | — |
| 2017-03-07 | $76.30 | $76.30 | 1,370 | — | — |
| 2017-03-06 | $75.80 | $75.80 | 520 | — | — |
| 2017-03-03 | $73.80 | $73.80 | 2,580 | — | — |
| 2017-03-02 | $77.42 | $77.42 | 1,445 | — | — |
| 2017-03-01 | $73.80 | $73.80 | 1,515 | — | — |
| 2017-02-28 | $79.16 | $79.16 | 1,195 | — | — |
| 2017-02-27 | $78.20 | $78.20 | 2,860 | — | — |
| 2017-02-24 | $85.00 | $85.00 | 1,320 | — | — |
| 2017-02-23 | $83.60 | $83.60 | 1,555 | — | — |
| 2017-02-22 | $81.80 | $81.80 | 925 | — | — |
| 2017-02-21 | $83.30 | $83.30 | 5,055 | — | — |
| 2017-02-17 | $77.20 | $77.20 | 1,380 | — | — |
| 2017-02-16 | $74.60 | $74.60 | 310 | — | — |
| 2017-02-15 | $75.60 | $75.60 | 645 | — | — |
| 2017-02-14 | $78.38 | $78.38 | 875 | — | — |
| 2017-02-13 | $79.80 | $79.80 | 205 | — | — |
| 2017-02-10 | $80.20 | $80.20 | 560 | — | — |
| 2017-02-09 | $77.78 | $77.78 | 1,550 | — | — |
| 2017-02-08 | $80.40 | $80.40 | 1,145 | — | — |
| 2017-02-07 | $77.10 | $77.10 | 2,505 | — | — |
| 2017-02-06 | $81.80 | $81.80 | 1,640 | — | — |
| 2017-02-03 | $82.42 | $82.42 | 10,205 | — | — |
| 2017-02-02 | $77.80 | $77.80 | 6,320 | — | — |
| 2017-02-01 | $70.36 | $70.36 | 510 | — | — |
| 2017-01-31 | $71.00 | $71.00 | 1,885 | — | — |
| 2017-01-30 | $68.00 | $68.00 | 2,970 | — | — |
| 2017-01-27 | $65.42 | $65.42 | 205 | — | — |
| 2017-01-26 | $67.40 | $67.40 | 1,125 | — | — |
| 2017-01-25 | $65.60 | $65.60 | 3,625 | — | — |
| 2017-01-24 | $66.00 | $66.00 | 1,220 | — | — |
| 2017-01-23 | $63.20 | $63.20 | 625 | — | — |
| 2017-01-20 | $63.60 | $63.60 | 1,290 | — | — |
| 2017-01-19 | $62.80 | $62.80 | 2,145 | — | — |
| 2017-01-18 | $64.70 | $64.70 | 170 | — | — |
| 2017-01-17 | $64.20 | $64.20 | 1,965 | — | — |
| 2017-01-13 | $64.80 | $64.80 | 460 | — | — |
| 2017-01-12 | $65.74 | $65.74 | 2,235 | — | — |
| 2017-01-11 | $60.76 | $60.76 | 545 | — | — |
| 2017-01-10 | $61.60 | $61.60 | 1,380 | — | — |
| 2017-01-09 | $62.86 | $62.86 | 780 | — | — |
| 2017-01-06 | $62.40 | $62.40 | 3,030 | — | — |
| 2017-01-05 | $62.20 | $62.20 | 225 | — | — |
| 2017-01-04 | $63.98 | $63.98 | 280 | — | — |
| 2017-01-03 | $63.20 | $63.20 | 2,065 | — | — |