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
- 2011-05-16 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 | $38.94 | $38.94 | 43,767 | — | — |
| 2017-12-28 | $39.84 | $39.84 | 46,267 | — | — |
| 2017-12-27 | $39.30 | $39.30 | 33,967 | — | — |
| 2017-12-26 | $39.24 | $39.24 | 47,317 | — | — |
| 2017-12-22 | $40.80 | $40.80 | 24,700 | — | — |
| 2017-12-21 | $41.16 | $41.16 | 54,400 | — | — |
| 2017-12-20 | $41.76 | $41.76 | 38,667 | — | — |
| 2017-12-19 | $40.32 | $40.32 | 39,950 | — | — |
| 2017-12-18 | $40.74 | $40.74 | 84,133 | — | — |
| 2017-12-15 | $42.78 | $42.78 | 135,650 | — | — |
| 2017-12-14 | $40.20 | $40.20 | 54,750 | — | — |
| 2017-12-13 | $39.00 | $39.00 | 52,850 | — | — |
| 2017-12-12 | $39.00 | $39.00 | 57,017 | — | — |
| 2017-12-11 | $40.62 | $40.62 | 97,933 | — | — |
| 2017-12-08 | $38.28 | $38.28 | 39,500 | — | — |
| 2017-12-07 | $37.74 | $37.74 | 93,683 | — | — |
| 2017-12-06 | $37.50 | $37.50 | 36,700 | — | — |
| 2017-12-05 | $37.68 | $37.68 | 42,933 | — | — |
| 2017-12-04 | $37.26 | $37.26 | 113,400 | — | — |
| 2017-12-01 | $38.88 | $38.88 | 110,517 | — | — |
| 2017-11-30 | $40.32 | $40.32 | 191,300 | — | — |
| 2017-11-29 | $39.96 | $39.96 | 222,650 | — | — |
| 2017-11-28 | $40.68 | $40.68 | 125,150 | — | — |
| 2017-11-27 | $41.22 | $41.22 | 288,667 | — | — |
| 2017-11-24 | $44.82 | $44.82 | 103,767 | — | — |
| 2017-11-22 | $45.84 | $45.84 | 477,350 | — | — |
| 2017-11-21 | $48.54 | $48.54 | 841,367 | — | — |
| 2017-11-20 | $37.26 | $37.26 | 256,000 | — | — |
| 2017-11-17 | $35.40 | $35.40 | 139,450 | — | — |
| 2017-11-16 | $37.02 | $37.02 | 213,517 | — | — |
| 2017-11-15 | $38.46 | $38.46 | 205,250 | — | — |
| 2017-11-14 | $37.74 | $37.74 | 572,717 | — | — |
| 2017-11-13 | $32.22 | $32.22 | 57,900 | — | — |
| 2017-11-10 | $32.76 | $32.76 | 34,250 | — | — |
| 2017-11-09 | $32.28 | $32.28 | 25,100 | — | — |
| 2017-11-08 | $32.10 | $32.10 | 86,183 | — | — |
| 2017-11-07 | $33.84 | $33.84 | 84,817 | — | — |
| 2017-11-06 | $32.04 | $32.04 | 36,000 | — | — |
| 2017-11-03 | $31.62 | $31.62 | 59,350 | — | — |
| 2017-11-02 | $31.62 | $31.62 | 69,233 | — | — |
| 2017-11-01 | $32.22 | $32.22 | 94,367 | — | — |
| 2017-10-31 | $32.64 | $32.64 | 358,967 | — | — |
| 2017-10-30 | $34.02 | $34.02 | 57,633 | — | — |
| 2017-10-27 | $33.84 | $33.84 | 53,467 | — | — |
| 2017-10-26 | $33.24 | $33.24 | 47,817 | — | — |
| 2017-10-25 | $33.72 | $33.72 | 210,300 | — | — |
| 2017-10-24 | $35.52 | $35.52 | 58,383 | — | — |
| 2017-10-23 | $34.98 | $34.98 | 47,417 | — | — |
| 2017-10-20 | $35.82 | $35.82 | 79,183 | — | — |
| 2017-10-19 | $35.34 | $35.34 | 112,900 | — | — |
| 2017-10-18 | $35.94 | $35.94 | 78,400 | — | — |
| 2017-10-17 | $35.88 | $35.88 | 129,200 | — | — |
| 2017-10-16 | $37.32 | $37.32 | 87,983 | — | — |
| 2017-10-13 | $36.60 | $36.60 | 55,217 | — | — |
| 2017-10-12 | $36.54 | $36.54 | 106,767 | — | — |
| 2017-10-11 | $38.70 | $38.70 | 209,617 | — | — |
| 2017-10-10 | $35.40 | $35.40 | 76,783 | — | — |
| 2017-10-09 | $35.82 | $35.82 | 115,983 | — | — |
| 2017-10-06 | $35.04 | $35.04 | 67,300 | — | — |
| 2017-10-05 | $34.98 | $34.98 | 56,983 | — | — |
| 2017-10-04 | $35.04 | $35.04 | 71,033 | — | — |
| 2017-10-03 | $36.00 | $36.00 | 233,000 | — | — |
| 2017-10-02 | $35.16 | $35.16 | 33,117 | — | — |
| 2017-09-29 | $35.34 | $35.34 | 31,200 | — | — |
| 2017-09-28 | $34.68 | $34.68 | 45,083 | — | — |
| 2017-09-27 | $34.68 | $34.68 | 58,550 | — | — |
| 2017-09-26 | $35.70 | $35.70 | 68,600 | — | — |
| 2017-09-25 | $35.04 | $35.04 | 104,117 | — | — |
| 2017-09-22 | $35.88 | $35.88 | 147,033 | — | — |
| 2017-09-21 | $37.32 | $37.32 | 140,533 | — | — |
| 2017-09-20 | $36.72 | $36.72 | 378,700 | — | — |
| 2017-09-19 | $35.70 | $35.70 | 268,150 | — | — |
| 2017-09-18 | $34.80 | $34.80 | 168,500 | — | — |
| 2017-09-15 | $33.36 | $33.36 | 404,800 | — | — |
| 2017-09-14 | $33.72 | $33.72 | 758,200 | — | — |
| 2017-09-13 | $28.26 | $28.26 | 41,133 | — | — |
| 2017-09-12 | $27.96 | $27.96 | 99,017 | — | — |
| 2017-09-11 | $27.54 | $27.54 | 76,717 | — | — |
| 2017-09-08 | $27.90 | $27.90 | 54,483 | — | — |
| 2017-09-07 | $28.44 | $28.44 | 67,100 | — | — |
| 2017-09-06 | $27.78 | $27.78 | 159,933 | — | — |
| 2017-09-05 | $28.50 | $28.50 | 149,433 | — | — |
| 2017-09-01 | $26.70 | $26.70 | 237,667 | — | — |
| 2017-08-31 | $27.00 | $27.00 | 84,650 | — | — |
| 2017-08-30 | $28.38 | $28.38 | 64,950 | — | — |
| 2017-08-29 | $28.68 | $28.68 | 153,300 | — | — |
| 2017-08-28 | $25.92 | $25.92 | 201,950 | — | — |
| 2017-08-25 | $27.36 | $27.36 | 329,517 | — | — |
| 2017-08-24 | $29.28 | $29.28 | 262,000 | — | — |
| 2017-08-23 | $29.52 | $29.52 | 683,300 | — | — |
| 2017-08-22 | $27.42 | $27.42 | 362,833 | — | — |
| 2017-08-21 | $24.78 | $24.78 | 461,150 | — | — |
| 2017-08-18 | $27.00 | $27.00 | 830,017 | — | — |
| 2017-08-17 | $23.64 | $23.64 | 548,800 | — | — |
| 2017-08-16 | $23.70 | $23.70 | 977,617 | — | — |
| 2017-08-15 | $17.22 | $17.22 | 7,817 | — | — |
| 2017-08-14 | $16.80 | $16.80 | 13,183 | — | — |
| 2017-08-11 | $16.56 | $16.56 | 4,167 | — | — |
| 2017-08-10 | $16.56 | $16.56 | 6,817 | — | — |
| 2017-08-09 | $16.80 | $16.80 | 6,067 | — | — |
| 2017-08-08 | $17.16 | $17.16 | 17,017 | — | — |
| 2017-08-07 | $16.50 | $16.50 | 48,783 | — | — |
| 2017-08-04 | $16.26 | $16.26 | 4,467 | — | — |
| 2017-08-03 | $16.08 | $16.08 | 3,900 | — | — |
| 2017-08-02 | $16.08 | $16.08 | 5,300 | — | — |
| 2017-08-01 | $16.26 | $16.26 | 6,700 | — | — |
| 2017-07-31 | $16.20 | $16.20 | 8,717 | — | — |
| 2017-07-28 | $16.26 | $16.26 | 4,467 | — | — |
| 2017-07-27 | $16.38 | $16.38 | 5,267 | — | — |
| 2017-07-26 | $16.32 | $16.32 | 9,867 | — | — |
| 2017-07-25 | $16.80 | $16.80 | 9,183 | — | — |
| 2017-07-24 | $16.68 | $16.68 | 3,767 | — | — |
| 2017-07-21 | $16.56 | $16.56 | 7,950 | — | — |
| 2017-07-20 | $16.50 | $16.50 | 7,733 | — | — |
| 2017-07-19 | $16.26 | $16.26 | 19,783 | — | — |
| 2017-07-18 | $15.60 | $15.60 | 9,683 | — | — |
| 2017-07-17 | $15.60 | $15.60 | 3,700 | — | — |
| 2017-07-14 | $15.84 | $15.84 | 10,650 | — | — |
| 2017-07-13 | $16.26 | $16.26 | 17,750 | — | — |
| 2017-07-12 | $15.36 | $15.36 | 18,467 | — | — |
| 2017-07-11 | $14.82 | $14.82 | 8,467 | — | — |
| 2017-07-10 | $14.76 | $14.76 | 14,050 | — | — |
| 2017-07-07 | $15.12 | $15.12 | 18,383 | — | — |
| 2017-07-06 | $15.54 | $15.54 | 14,083 | — | — |
| 2017-07-05 | $15.60 | $15.60 | 11,733 | — | — |
| 2017-07-03 | $15.84 | $15.84 | 6,650 | — | — |
| 2017-06-30 | $15.78 | $15.78 | 43,833 | — | — |
| 2017-06-29 | $15.66 | $15.66 | 24,783 | — | — |
| 2017-06-28 | $16.20 | $16.20 | 13,767 | — | — |
| 2017-06-27 | $16.44 | $16.44 | 1,450 | — | — |
| 2017-06-26 | $16.44 | $16.44 | 22,083 | — | — |
| 2017-06-23 | $16.50 | $16.50 | 12,400 | — | — |
| 2017-06-22 | $16.08 | $16.08 | 63,467 | — | — |
| 2017-06-21 | $16.50 | $16.50 | 35,367 | — | — |
| 2017-06-20 | $16.38 | $16.38 | 23,700 | — | — |
| 2017-06-19 | $17.04 | $17.04 | 34,650 | — | — |
| 2017-06-16 | $17.04 | $17.04 | 9,433 | — | — |
| 2017-06-15 | $17.16 | $17.16 | 5,800 | — | — |
| 2017-06-14 | $17.22 | $17.22 | 6,217 | — | — |
| 2017-06-13 | $17.22 | $17.22 | 7,933 | — | — |
| 2017-06-12 | $17.34 | $17.34 | 11,567 | — | — |
| 2017-06-09 | $17.40 | $17.40 | 13,150 | — | — |
| 2017-06-08 | $17.52 | $17.52 | 27,567 | — | — |
| 2017-06-07 | $18.06 | $18.06 | 8,283 | — | — |
| 2017-06-06 | $18.36 | $18.36 | 5,483 | — | — |
| 2017-06-05 | $18.84 | $18.84 | 16,900 | — | — |
| 2017-06-02 | $18.00 | $18.00 | 4,850 | — | — |
| 2017-06-01 | $18.18 | $18.18 | 8,333 | — | — |
| 2017-05-31 | $17.70 | $17.70 | 13,150 | — | — |
| 2017-05-30 | $17.76 | $17.76 | 10,200 | — | — |
| 2017-05-26 | $18.12 | $18.12 | 17,800 | — | — |
| 2017-05-25 | $18.24 | $18.24 | 16,433 | — | — |
| 2017-05-24 | $18.36 | $18.36 | 3,933 | — | — |
| 2017-05-23 | $18.42 | $18.42 | 10,150 | — | — |
| 2017-05-22 | $18.72 | $18.72 | 31,133 | — | — |
| 2017-05-19 | $18.84 | $18.84 | 8,417 | — | — |
| 2017-05-18 | $18.60 | $18.60 | 30,733 | — | — |
| 2017-05-17 | $19.08 | $19.08 | 18,400 | — | — |
| 2017-05-16 | $19.26 | $19.26 | 35,300 | — | — |
| 2017-05-15 | $20.10 | $20.10 | 10,033 | — | — |
| 2017-05-12 | $20.28 | $20.28 | 5,700 | — | — |
| 2017-05-11 | $20.64 | $20.64 | 2,817 | — | — |
| 2017-05-10 | $20.58 | $20.58 | 4,383 | — | — |
| 2017-05-09 | $20.16 | $20.16 | 28,117 | — | — |
| 2017-05-08 | $19.92 | $19.92 | 12,217 | — | — |
| 2017-05-05 | $19.80 | $19.80 | 39,850 | — | — |
| 2017-05-04 | $20.04 | $20.04 | 2,850 | — | — |
| 2017-05-03 | $20.16 | $20.16 | 10,633 | — | — |
| 2017-05-02 | $20.28 | $20.28 | 7,883 | — | — |
| 2017-05-01 | $20.34 | $20.34 | 28,950 | — | — |
| 2017-04-28 | $20.94 | $20.94 | 2,583 | — | — |
| 2017-04-27 | $21.18 | $21.18 | 5,900 | — | — |
| 2017-04-26 | $21.42 | $21.42 | 7,767 | — | — |
| 2017-04-25 | $21.12 | $21.12 | 6,350 | — | — |
| 2017-04-24 | $21.06 | $21.06 | 4,867 | — | — |
| 2017-04-21 | $21.42 | $21.42 | 4,900 | — | — |
| 2017-04-20 | $21.60 | $21.60 | 4,450 | — | — |
| 2017-04-19 | $21.36 | $21.36 | 7,783 | — | — |
| 2017-04-18 | $21.36 | $21.36 | 14,183 | — | — |
| 2017-04-17 | $21.90 | $21.90 | 13,700 | — | — |
| 2017-04-13 | $21.42 | $21.42 | 7,900 | — | — |
| 2017-04-12 | $21.36 | $21.36 | 1,617 | — | — |
| 2017-04-11 | $21.54 | $21.54 | 27,050 | — | — |
| 2017-04-10 | $21.30 | $21.30 | 13,767 | — | — |
| 2017-04-07 | $21.30 | $21.30 | 2,250 | — | — |
| 2017-04-06 | $21.06 | $21.06 | 11,950 | — | — |
| 2017-04-05 | $20.64 | $20.64 | 16,217 | — | — |
| 2017-04-04 | $20.88 | $20.88 | 4,800 | — | — |
| 2017-04-03 | $20.88 | $20.88 | 13,500 | — | — |
| 2017-03-31 | $20.94 | $20.94 | 3,833 | — | — |
| 2017-03-30 | $20.88 | $20.88 | 10,050 | — | — |
| 2017-03-29 | $21.24 | $21.24 | 15,833 | — | — |
| 2017-03-28 | $21.72 | $21.72 | 5,167 | — | — |
| 2017-03-27 | $21.36 | $21.36 | 3,367 | — | — |
| 2017-03-24 | $21.48 | $21.48 | 1,667 | — | — |
| 2017-03-23 | $21.30 | $21.30 | 2,450 | — | — |
| 2017-03-22 | $20.88 | $20.88 | 11,917 | — | — |
| 2017-03-21 | $20.82 | $20.82 | 11,900 | — | — |
| 2017-03-20 | $21.12 | $21.12 | 13,933 | — | — |
| 2017-03-17 | $21.48 | $21.48 | 15,567 | — | — |
| 2017-03-16 | $21.54 | $21.54 | 19,467 | — | — |
| 2017-03-15 | $21.66 | $21.66 | 15,300 | — | — |
| 2017-03-14 | $21.96 | $21.96 | 22,183 | — | — |
| 2017-03-13 | $22.08 | $22.08 | 11,550 | — | — |
| 2017-03-10 | $22.20 | $22.20 | 3,467 | — | — |
| 2017-03-09 | $22.02 | $22.02 | 5,967 | — | — |
| 2017-03-08 | $22.20 | $22.20 | 6,067 | — | — |
| 2017-03-07 | $21.96 | $21.96 | 18,000 | — | — |
| 2017-03-06 | $22.38 | $22.38 | 20,383 | — | — |
| 2017-03-03 | $23.10 | $23.10 | 7,333 | — | — |
| 2017-03-02 | $23.10 | $23.10 | 12,867 | — | — |
| 2017-03-01 | $23.22 | $23.22 | 7,750 | — | — |
| 2017-02-28 | $23.04 | $23.04 | 11,733 | — | — |
| 2017-02-27 | $23.40 | $23.40 | 9,317 | — | — |
| 2017-02-24 | $23.70 | $23.70 | 13,917 | — | — |
| 2017-02-23 | $23.34 | $23.34 | 21,950 | — | — |
| 2017-02-22 | $23.76 | $23.76 | 35,683 | — | — |
| 2017-02-21 | $23.82 | $23.82 | 136,100 | — | — |
| 2017-02-17 | $22.80 | $22.80 | 114,133 | — | — |
| 2017-02-16 | $21.06 | $21.06 | 16,050 | — | — |
| 2017-02-15 | $21.00 | $21.00 | 11,950 | — | — |
| 2017-02-14 | $21.00 | $21.00 | 16,183 | — | — |
| 2017-02-13 | $21.42 | $21.42 | 17,033 | — | — |
| 2017-02-10 | $21.12 | $21.12 | 6,533 | — | — |
| 2017-02-09 | $21.06 | $21.06 | 8,133 | — | — |
| 2017-02-08 | $21.18 | $21.18 | 8,517 | — | — |
| 2017-02-07 | $20.82 | $20.82 | 5,600 | — | — |
| 2017-02-06 | $20.52 | $20.52 | 10,350 | — | — |
| 2017-02-03 | $20.94 | $20.94 | 7,400 | — | — |
| 2017-02-02 | $20.28 | $20.28 | 190,300 | — | — |
| 2017-02-01 | $20.28 | $20.28 | 7,667 | — | — |
| 2017-01-31 | $20.34 | $20.34 | 9,050 | — | — |
| 2017-01-30 | $20.58 | $20.58 | 5,817 | — | — |
| 2017-01-27 | $21.00 | $21.00 | 1,517 | — | — |
| 2017-01-26 | $21.48 | $21.48 | 13,400 | — | — |
| 2017-01-25 | $21.24 | $21.24 | 30,100 | — | — |
| 2017-01-24 | $20.58 | $20.58 | 6,200 | — | — |
| 2017-01-23 | $20.94 | $20.94 | 5,850 | — | — |
| 2017-01-20 | $20.88 | $20.88 | 26,167 | — | — |
| 2017-01-19 | $20.28 | $20.28 | 12,700 | — | — |
| 2017-01-18 | $19.68 | $19.68 | 3,767 | — | — |
| 2017-01-17 | $20.16 | $20.16 | 16,867 | — | — |
| 2017-01-13 | $20.34 | $20.34 | 20,483 | — | — |
| 2017-01-12 | $19.38 | $19.38 | 6,983 | — | — |
| 2017-01-11 | $19.80 | $19.80 | 25,450 | — | — |
| 2017-01-10 | $19.68 | $19.68 | 23,167 | — | — |
| 2017-01-09 | $19.38 | $19.38 | 20,167 | — | — |
| 2017-01-06 | $18.90 | $18.90 | 55,017 | — | — |
| 2017-01-05 | $20.10 | $20.10 | 18,633 | — | — |
| 2017-01-04 | $20.28 | $20.28 | 6,817 | — | — |
| 2017-01-03 | $19.26 | $19.26 | 9,750 | — | — |