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
- 2010-10-15 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 | $30.70 | $30.70 | 22,500 | — | — |
| 2017-12-28 | $31.80 | $31.80 | 3,240 | — | — |
| 2017-12-27 | $31.90 | $31.90 | 6,680 | — | — |
| 2017-12-26 | $32.80 | $32.80 | 3,500 | — | — |
| 2017-12-22 | $33.30 | $33.30 | 60 | — | — |
| 2017-12-21 | $33.60 | $33.60 | 160 | — | — |
| 2017-12-20 | $33.60 | $33.60 | 1,110 | — | — |
| 2017-12-19 | $34.50 | $34.50 | 2,590 | — | — |
| 2017-12-18 | $34.40 | $34.40 | 4,300 | — | — |
| 2017-12-15 | $34.00 | $34.00 | 15,200 | — | — |
| 2017-12-14 | $34.30 | $34.30 | 140 | — | — |
| 2017-12-13 | $34.30 | $34.30 | 710 | — | — |
| 2017-12-12 | $33.70 | $33.70 | 190 | — | — |
| 2017-12-11 | $34.60 | $34.60 | 500 | — | — |
| 2017-12-08 | $36.50 | $36.50 | 250 | — | — |
| 2017-12-07 | $35.00 | $35.00 | 1,570 | — | — |
| 2017-12-06 | $37.50 | $37.50 | 480 | — | — |
| 2017-12-05 | $37.80 | $37.80 | 270 | — | — |
| 2017-12-04 | $38.00 | $38.00 | 760 | — | — |
| 2017-12-01 | $38.50 | $38.50 | 400 | — | — |
| 2017-11-30 | $38.50 | $38.50 | 40 | — | — |
| 2017-11-29 | $38.30 | $38.30 | 120 | — | — |
| 2017-11-28 | $38.20 | $38.20 | 170 | — | — |
| 2017-11-27 | $38.10 | $38.10 | 890 | — | — |
| 2017-11-24 | $39.30 | $39.30 | 1,370 | — | — |
| 2017-11-22 | $37.90 | $37.90 | 1,850 | — | — |
| 2017-11-21 | $37.90 | $37.90 | 1,890 | — | — |
| 2017-11-20 | $38.20 | $38.20 | 470 | — | — |
| 2017-11-17 | $38.30 | $38.30 | 1,250 | — | — |
| 2017-11-16 | $37.40 | $37.40 | 400 | — | — |
| 2017-11-15 | $38.00 | $38.00 | 390 | — | — |
| 2017-11-14 | $38.10 | $38.10 | 0 | — | — |
| 2017-11-13 | $38.10 | $38.10 | 670 | — | — |
| 2017-11-10 | $37.00 | $37.00 | 330 | — | — |
| 2017-11-09 | $39.10 | $39.10 | 1,180 | — | — |
| 2017-11-08 | $38.50 | $38.50 | 1,240 | — | — |
| 2017-11-07 | $39.30 | $39.30 | 770 | — | — |
| 2017-11-06 | $39.00 | $39.00 | 760 | — | — |
| 2017-11-03 | $42.20 | $42.20 | 430 | — | — |
| 2017-11-02 | $40.10 | $40.10 | 85,950 | — | — |
| 2017-11-01 | $42.00 | $42.00 | 350 | — | — |
| 2017-10-31 | $42.40 | $42.40 | 550 | — | — |
| 2017-10-30 | $42.20 | $42.20 | 1,130 | — | — |
| 2017-10-27 | $42.80 | $42.80 | 130 | — | — |
| 2017-10-26 | $42.30 | $42.30 | 610 | — | — |
| 2017-10-25 | $43.20 | $43.20 | 0 | — | — |
| 2017-10-24 | $43.20 | $43.20 | 100 | — | — |
| 2017-10-23 | $43.90 | $43.90 | 1,030 | — | — |
| 2017-10-20 | $43.90 | $43.90 | 440 | — | — |
| 2017-10-19 | $44.00 | $44.00 | 2,120 | — | — |
| 2017-10-18 | $43.80 | $43.80 | 350 | — | — |
| 2017-10-17 | $45.00 | $45.00 | 490 | — | — |
| 2017-10-16 | $46.80 | $46.80 | 1,670 | — | — |
| 2017-10-13 | $46.30 | $46.30 | 530 | — | — |
| 2017-10-12 | $46.70 | $46.70 | 370 | — | — |
| 2017-10-11 | $45.70 | $45.70 | 800 | — | — |
| 2017-10-10 | $46.00 | $46.00 | 470 | — | — |
| 2017-10-09 | $46.20 | $46.20 | 110 | — | — |
| 2017-10-06 | $45.10 | $45.10 | 200 | — | — |
| 2017-10-05 | $45.30 | $45.30 | 0 | — | — |
| 2017-10-04 | $45.30 | $45.30 | 140 | — | — |
| 2017-10-03 | $44.00 | $44.00 | 540 | — | — |
| 2017-10-02 | $44.10 | $44.10 | 440 | — | — |
| 2017-09-29 | $44.40 | $44.40 | 130 | — | — |
| 2017-09-28 | $43.50 | $43.50 | 100 | — | — |
| 2017-09-27 | $44.50 | $44.50 | 470 | — | — |
| 2017-09-26 | $43.00 | $43.00 | 1,140 | — | — |
| 2017-09-25 | $45.40 | $45.40 | 1,070 | — | — |
| 2017-09-22 | $43.10 | $43.10 | 2,050 | — | — |
| 2017-09-21 | $43.10 | $43.10 | 10 | — | — |
| 2017-09-20 | $43.80 | $43.80 | 1,770 | — | — |
| 2017-09-19 | $44.40 | $44.40 | 180 | — | — |
| 2017-09-18 | $42.90 | $42.90 | 550 | — | — |
| 2017-09-15 | $42.40 | $42.40 | 1,460 | — | — |
| 2017-09-14 | $44.00 | $44.00 | 710 | — | — |
| 2017-09-13 | $43.50 | $43.50 | 730 | — | — |
| 2017-09-12 | $44.00 | $44.00 | 2,510 | — | — |
| 2017-09-11 | $45.00 | $45.00 | 2,030 | — | — |
| 2017-09-08 | $45.70 | $45.70 | 250 | — | — |
| 2017-09-07 | $46.10 | $46.10 | 990 | — | — |
| 2017-09-06 | $46.50 | $46.50 | 870 | — | — |
| 2017-09-05 | $48.40 | $48.40 | 850 | — | — |
| 2017-09-01 | $46.20 | $46.20 | 560 | — | — |
| 2017-08-31 | $46.50 | $46.50 | 870 | — | — |
| 2017-08-30 | $45.90 | $45.90 | 240 | — | — |
| 2017-08-29 | $46.30 | $46.30 | 1,870 | — | — |
| 2017-08-28 | $47.70 | $47.70 | 1,700 | — | — |
| 2017-08-25 | $46.00 | $46.00 | 70 | — | — |
| 2017-08-24 | $46.50 | $46.50 | 30 | — | — |
| 2017-08-23 | $46.20 | $46.20 | 30 | — | — |
| 2017-08-22 | $46.00 | $46.00 | 0 | — | — |
| 2017-08-21 | $46.00 | $46.00 | 1,440 | — | — |
| 2017-08-18 | $46.00 | $46.00 | 520 | — | — |
| 2017-08-17 | $47.40 | $47.40 | 260 | — | — |
| 2017-08-16 | $49.00 | $49.00 | 280 | — | — |
| 2017-08-15 | $47.40 | $47.40 | 190 | — | — |
| 2017-08-14 | $47.60 | $47.60 | 190 | — | — |
| 2017-08-11 | $47.60 | $47.60 | 330 | — | — |
| 2017-08-10 | $47.50 | $47.50 | 610 | — | — |
| 2017-08-09 | $50.60 | $50.60 | 520 | — | — |
| 2017-08-08 | $47.00 | $47.00 | 910 | — | — |
| 2017-08-07 | $49.50 | $49.50 | 1,260 | — | — |
| 2017-08-04 | $47.60 | $47.60 | 1,580 | — | — |
| 2017-08-03 | $49.00 | $49.00 | 580 | — | — |
| 2017-08-02 | $48.60 | $48.60 | 850 | — | — |
| 2017-08-01 | $48.40 | $48.40 | 0 | — | — |
| 2017-07-31 | $48.40 | $48.40 | 300 | — | — |
| 2017-07-28 | $49.30 | $49.30 | 210 | — | — |
| 2017-07-27 | $49.30 | $49.30 | 430 | — | — |
| 2017-07-26 | $49.40 | $49.40 | 1,100 | — | — |
| 2017-07-25 | $49.80 | $49.80 | 330 | — | — |
| 2017-07-24 | $51.00 | $51.00 | 1,970 | — | — |
| 2017-07-21 | $52.20 | $52.20 | 2,290 | — | — |
| 2017-07-20 | $52.70 | $52.70 | 1,950 | — | — |
| 2017-07-19 | $52.20 | $52.20 | 1,420 | — | — |
| 2017-07-18 | $53.00 | $53.00 | 2,780 | — | — |
| 2017-07-17 | $55.50 | $55.50 | 1,760 | — | — |
| 2017-07-14 | $53.50 | $53.50 | 900 | — | — |
| 2017-07-13 | $52.70 | $52.70 | 120 | — | — |
| 2017-07-12 | $52.60 | $52.60 | 660 | — | — |
| 2017-07-11 | $54.30 | $54.30 | 10,490 | — | — |
| 2017-07-10 | $49.00 | $49.00 | 3,580 | — | — |
| 2017-07-07 | $48.50 | $48.50 | 500 | — | — |
| 2017-07-06 | $48.60 | $48.60 | 5,180 | — | — |
| 2017-07-05 | $48.20 | $48.20 | 640 | — | — |
| 2017-07-03 | $49.00 | $49.00 | 1,690 | — | — |
| 2017-06-30 | $50.60 | $50.60 | 560 | — | — |
| 2017-06-29 | $50.30 | $50.30 | 930 | — | — |
| 2017-06-28 | $52.10 | $52.10 | 720 | — | — |
| 2017-06-27 | $51.60 | $51.60 | 560 | — | — |
| 2017-06-26 | $50.60 | $50.60 | 140 | — | — |
| 2017-06-23 | $50.50 | $50.50 | 380 | — | — |
| 2017-06-22 | $51.00 | $51.00 | 620 | — | — |
| 2017-06-21 | $50.80 | $50.80 | 110 | — | — |
| 2017-06-20 | $51.40 | $51.40 | 420 | — | — |
| 2017-06-19 | $51.60 | $51.60 | 460 | — | — |
| 2017-06-16 | $50.80 | $50.80 | 0 | — | — |
| 2017-06-15 | $50.80 | $50.80 | 40 | — | — |
| 2017-06-14 | $50.40 | $50.40 | 70 | — | — |
| 2017-06-13 | $50.50 | $50.50 | 660 | — | — |
| 2017-06-12 | $50.50 | $50.50 | 750 | — | — |
| 2017-06-09 | $51.10 | $51.10 | 80 | — | — |
| 2017-06-08 | $50.60 | $50.60 | 10 | — | — |
| 2017-06-07 | $51.40 | $51.40 | 600 | — | — |
| 2017-06-06 | $51.50 | $51.50 | 10 | — | — |
| 2017-06-05 | $51.80 | $51.80 | 120 | — | — |
| 2017-06-02 | $51.10 | $51.10 | 190 | — | — |
| 2017-06-01 | $50.90 | $50.90 | 120 | — | — |
| 2017-05-31 | $51.00 | $51.00 | 1,090 | — | — |
| 2017-05-30 | $53.00 | $53.00 | 0 | — | — |
| 2017-05-26 | $53.00 | $53.00 | 230 | — | — |
| 2017-05-25 | $51.10 | $51.10 | 170 | — | — |
| 2017-05-24 | $52.10 | $52.10 | 0 | — | — |
| 2017-05-23 | $52.10 | $52.10 | 90 | — | — |
| 2017-05-22 | $52.80 | $52.80 | 140 | — | — |
| 2017-05-19 | $52.50 | $52.50 | 660 | — | — |
| 2017-05-18 | $52.00 | $52.00 | 210 | — | — |
| 2017-05-17 | $52.10 | $52.10 | 440 | — | — |
| 2017-05-16 | $51.70 | $51.70 | 30 | — | — |
| 2017-05-15 | $52.80 | $52.80 | 330 | — | — |
| 2017-05-12 | $52.00 | $52.00 | 50 | — | — |
| 2017-05-11 | $52.10 | $52.10 | 500 | — | — |
| 2017-05-10 | $51.60 | $51.60 | 550 | — | — |
| 2017-05-09 | $51.50 | $51.50 | 470 | — | — |
| 2017-05-08 | $51.40 | $51.40 | 300 | — | — |
| 2017-05-05 | $51.30 | $51.30 | 150 | — | — |
| 2017-05-04 | $52.40 | $52.40 | 230 | — | — |
| 2017-05-03 | $53.30 | $53.30 | 220 | — | — |
| 2017-05-02 | $53.30 | $53.30 | 300 | — | — |
| 2017-05-01 | $53.60 | $53.60 | 0 | — | — |
| 2017-04-28 | $53.60 | $53.60 | 100 | — | — |
| 2017-04-27 | $50.60 | $50.60 | 30 | — | — |
| 2017-04-26 | $50.70 | $50.70 | 380 | — | — |
| 2017-04-25 | $51.00 | $51.00 | 0 | — | — |
| 2017-04-24 | $51.00 | $51.00 | 440 | — | — |
| 2017-04-21 | $50.60 | $50.60 | 0 | — | — |
| 2017-04-20 | $50.60 | $50.60 | 300 | — | — |
| 2017-04-19 | $51.60 | $51.60 | 150 | — | — |
| 2017-04-18 | $50.50 | $50.50 | 3,010 | — | — |
| 2017-04-17 | $52.50 | $52.50 | 1,570 | — | — |
| 2017-04-13 | $51.70 | $51.70 | 280 | — | — |
| 2017-04-12 | $53.30 | $53.30 | 250 | — | — |
| 2017-04-11 | $52.70 | $52.70 | 110 | — | — |
| 2017-04-10 | $53.80 | $53.80 | 260 | — | — |
| 2017-04-07 | $52.40 | $52.40 | 0 | — | — |
| 2017-04-06 | $52.40 | $52.40 | 40 | — | — |
| 2017-04-05 | $52.50 | $52.50 | 340 | — | — |
| 2017-04-04 | $52.60 | $52.60 | 480 | — | — |
| 2017-04-03 | $53.40 | $53.40 | 580 | — | — |
| 2017-03-31 | $53.50 | $53.50 | 540 | — | — |
| 2017-03-30 | $53.50 | $53.50 | 640 | — | — |
| 2017-03-29 | $53.30 | $53.30 | 110 | — | — |
| 2017-03-28 | $53.90 | $53.90 | 90 | — | — |
| 2017-03-27 | $52.70 | $52.70 | 230 | — | — |
| 2017-03-24 | $52.10 | $52.10 | 470 | — | — |
| 2017-03-23 | $51.70 | $51.70 | 490 | — | — |
| 2017-03-22 | $51.80 | $51.80 | 2,860 | — | — |
| 2017-03-21 | $51.90 | $51.90 | 2,770 | — | — |
| 2017-03-20 | $51.50 | $51.50 | 15,150 | — | — |
| 2017-03-17 | $53.10 | $53.10 | 50 | — | — |
| 2017-03-16 | $51.80 | $51.80 | 520 | — | — |
| 2017-03-15 | $50.80 | $50.80 | 280 | — | — |
| 2017-03-14 | $51.50 | $51.50 | 100 | — | — |
| 2017-03-13 | $52.00 | $52.00 | 420 | — | — |
| 2017-03-10 | $51.30 | $51.30 | 0 | — | — |
| 2017-03-09 | $51.30 | $51.30 | 180 | — | — |
| 2017-03-08 | $50.10 | $50.10 | 470 | — | — |
| 2017-03-07 | $50.30 | $50.30 | 370 | — | — |
| 2017-03-06 | $50.50 | $50.50 | 160 | — | — |
| 2017-03-03 | $50.60 | $50.60 | 1,020 | — | — |
| 2017-03-02 | $50.50 | $50.50 | 230 | — | — |
| 2017-03-01 | $52.30 | $52.30 | 780 | — | — |
| 2017-02-28 | $51.50 | $51.50 | 1,150 | — | — |
| 2017-02-27 | $53.00 | $53.00 | 760 | — | — |
| 2017-02-24 | $53.50 | $53.50 | 30 | — | — |
| 2017-02-23 | $52.60 | $52.60 | 140 | — | — |
| 2017-02-22 | $53.10 | $53.10 | 200 | — | — |
| 2017-02-21 | $54.20 | $54.20 | 1,000 | — | — |
| 2017-02-17 | $53.10 | $53.10 | 150 | — | — |
| 2017-02-16 | $53.40 | $53.40 | 150 | — | — |
| 2017-02-15 | $54.00 | $54.00 | 710 | — | — |
| 2017-02-14 | $52.80 | $52.80 | 270 | — | — |
| 2017-02-13 | $54.20 | $54.20 | 500 | — | — |
| 2017-02-10 | $54.60 | $54.60 | 140 | — | — |
| 2017-02-09 | $54.10 | $54.10 | 720 | — | — |
| 2017-02-08 | $53.20 | $53.20 | 1,880 | — | — |
| 2017-02-07 | $53.50 | $53.50 | 19,860 | — | — |
| 2017-02-06 | $51.50 | $51.50 | 1,270 | — | — |
| 2017-02-03 | $50.10 | $50.10 | 0 | — | — |
| 2017-02-02 | $50.10 | $50.10 | 770 | — | — |
| 2017-02-01 | $49.50 | $49.50 | 1,350 | — | — |
| 2017-01-31 | $50.10 | $50.10 | 640 | — | — |
| 2017-01-30 | $49.70 | $49.70 | 1,690 | — | — |
| 2017-01-27 | $51.40 | $51.40 | 40 | — | — |
| 2017-01-26 | $50.20 | $50.20 | 330 | — | — |
| 2017-01-25 | $50.80 | $50.80 | 0 | — | — |
| 2017-01-24 | $50.80 | $50.80 | 2,190 | — | — |
| 2017-01-23 | $51.00 | $51.00 | 970 | — | — |
| 2017-01-20 | $50.80 | $50.80 | 850 | — | — |
| 2017-01-19 | $52.50 | $52.50 | 4,800 | — | — |
| 2017-01-18 | $52.00 | $52.00 | 6,910 | — | — |
| 2017-01-17 | $53.00 | $53.00 | 230 | — | — |
| 2017-01-13 | $55.30 | $55.30 | 0 | — | — |
| 2017-01-12 | $55.30 | $55.30 | 240 | — | — |
| 2017-01-11 | $53.20 | $53.20 | 110 | — | — |
| 2017-01-10 | $52.70 | $52.70 | 140 | — | — |
| 2017-01-09 | $51.50 | $51.50 | 140 | — | — |
| 2017-01-06 | $51.00 | $51.00 | 410 | — | — |
| 2017-01-05 | $51.20 | $51.20 | 280 | — | — |
| 2017-01-04 | $51.40 | $51.40 | 1,460 | — | — |
| 2017-01-03 | $50.80 | $50.80 | 1,880 | — | — |