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
- 2006-01-30 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 | $40.80 | $60.96 | 6,800 | — | — |
| 2017-12-28 | $41.03 | $61.30 | 9,100 | — | — |
| 2017-12-27 | $41.90 | $62.60 | 7,000 | — | — |
| 2017-12-26 | $42.42 | $63.38 | 14,500 | — | — |
| 2017-12-22 | $43.35 | $64.77 | 19,200 | — | — |
| 2017-12-21 | $43.48 | $64.77 | 12,100 | — | — |
| 2017-12-20 | $43.66 | $65.04 | 9,100 | — | — |
| 2017-12-19 | $43.08 | $64.18 | 7,300 | — | — |
| 2017-12-18 | $43.50 | $64.80 | 48,000 | — | — |
| 2017-12-15 | $43.20 | $64.35 | 77,600 | — | — |
| 2017-12-14 | $40.29 | $60.02 | 14,100 | — | — |
| 2017-12-13 | $40.38 | $60.15 | 23,500 | — | — |
| 2017-12-12 | $38.94 | $58.01 | 12,600 | — | — |
| 2017-12-11 | $38.20 | $56.91 | 14,700 | — | — |
| 2017-12-08 | $38.36 | $57.14 | 10,800 | — | — |
| 2017-12-07 | $39.08 | $58.22 | 7,900 | — | — |
| 2017-12-06 | $38.05 | $56.68 | 13,900 | — | — |
| 2017-12-05 | $39.42 | $58.72 | 8,600 | — | — |
| 2017-12-04 | $39.72 | $59.17 | 2,900 | — | — |
| 2017-12-01 | $39.54 | $58.90 | 8,100 | — | — |
| 2017-11-30 | $40.67 | $60.59 | 11,600 | — | — |
| 2017-11-29 | $40.34 | $60.09 | 15,200 | — | — |
| 2017-11-28 | $39.74 | $59.20 | 11,200 | — | — |
| 2017-11-27 | $38.40 | $57.20 | 5,100 | — | — |
| 2017-11-24 | $38.49 | $57.34 | 5,100 | — | — |
| 2017-11-22 | $37.63 | $56.06 | 7,300 | — | — |
| 2017-11-21 | $38.36 | $57.14 | 15,100 | — | — |
| 2017-11-20 | $37.87 | $56.41 | 9,600 | — | — |
| 2017-11-17 | $37.99 | $56.59 | 9,000 | — | — |
| 2017-11-16 | $37.81 | $56.32 | 12,300 | — | — |
| 2017-11-15 | $35.75 | $53.26 | 7,500 | — | — |
| 2017-11-14 | $35.84 | $53.39 | 4,100 | — | — |
| 2017-11-13 | $35.86 | $53.42 | 4,900 | — | — |
| 2017-11-10 | $35.86 | $53.42 | 4,200 | — | — |
| 2017-11-09 | $35.93 | $53.52 | 4,600 | — | — |
| 2017-11-08 | $36.01 | $53.64 | 19,900 | — | — |
| 2017-11-07 | $36.63 | $54.57 | 2,800 | — | — |
| 2017-11-06 | $37.75 | $56.24 | 5,100 | — | — |
| 2017-11-03 | $37.07 | $55.22 | 7,700 | — | — |
| 2017-11-02 | $37.90 | $56.46 | 8,500 | — | — |
| 2017-11-01 | $36.51 | $54.39 | 7,900 | — | — |
| 2017-10-31 | $37.02 | $55.15 | 14,000 | — | — |
| 2017-10-30 | $36.93 | $55.01 | 10,100 | — | — |
| 2017-10-27 | $40.48 | $60.30 | 11,000 | — | — |
| 2017-10-26 | $39.62 | $59.02 | 6,500 | — | — |
| 2017-10-25 | $40.94 | $60.99 | 4,800 | — | — |
| 2017-10-24 | $41.07 | $61.18 | 17,300 | — | — |
| 2017-10-23 | $39.74 | $59.20 | 7,100 | — | — |
| 2017-10-20 | $40.18 | $59.86 | 6,100 | — | — |
| 2017-10-19 | $39.13 | $58.29 | 8,800 | — | — |
| 2017-10-18 | $39.23 | $58.44 | 13,700 | — | — |
| 2017-10-17 | $40.87 | $60.88 | 8,700 | — | — |
| 2017-10-16 | $42.38 | $63.13 | 46,500 | — | — |
| 2017-10-13 | $41.57 | $61.93 | 8,300 | — | — |
| 2017-10-12 | $41.17 | $61.33 | 11,900 | — | — |
| 2017-10-11 | $40.51 | $60.35 | 20,600 | — | — |
| 2017-10-10 | $41.31 | $61.54 | 29,900 | — | — |
| 2017-10-09 | $38.84 | $57.86 | 13,300 | — | — |
| 2017-10-06 | $37.87 | $56.41 | 6,800 | — | — |
| 2017-10-05 | $37.76 | $56.25 | 10,000 | — | — |
| 2017-10-04 | $37.38 | $55.68 | 9,900 | — | — |
| 2017-10-03 | $38.16 | $56.85 | 21,500 | — | — |
| 2017-10-02 | $38.24 | $56.97 | 10,900 | — | — |
| 2017-09-29 | $36.45 | $54.30 | 11,500 | — | — |
| 2017-09-28 | $36.40 | $54.22 | 15,800 | — | — |
| 2017-09-27 | $35.95 | $53.55 | 56,500 | — | — |
| 2017-09-26 | $35.96 | $53.57 | 29,700 | — | — |
| 2017-09-25 | $35.40 | $52.73 | 19,200 | — | — |
| 2017-09-22 | $35.54 | $52.75 | 18,800 | — | — |
| 2017-09-21 | $35.35 | $52.47 | 18,800 | — | — |
| 2017-09-20 | $34.89 | $51.78 | 35,800 | — | — |
| 2017-09-19 | $34.28 | $50.88 | 44,400 | — | — |
| 2017-09-18 | $33.56 | $49.80 | 136,000 | — | — |
| 2017-09-15 | $37.63 | $55.85 | 377,800 | — | — |
| 2017-09-14 | $40.58 | $60.22 | 119,400 | — | — |
| 2017-09-13 | $43.34 | $64.33 | 169,000 | — | — |
| 2017-09-12 | $43.50 | $64.56 | 53,600 | — | — |
| 2017-09-11 | $41.74 | $61.96 | 78,800 | — | — |
| 2017-09-08 | $40.99 | $60.84 | 69,600 | — | — |
| 2017-09-07 | $41.03 | $60.89 | 75,000 | — | — |
| 2017-09-06 | $40.28 | $59.78 | 74,000 | — | — |
| 2017-09-05 | $37.50 | $55.66 | 100,000 | — | — |
| 2017-09-01 | $34.00 | $50.46 | 17,000 | — | — |
| 2017-08-31 | $33.48 | $49.69 | 28,800 | — | — |
| 2017-08-30 | $32.99 | $48.97 | 25,000 | — | — |
| 2017-08-29 | $31.00 | $46.00 | 6,000 | — | — |
| 2017-08-28 | $31.00 | $46.00 | 10,000 | — | — |
| 2017-08-25 | $30.90 | $45.86 | 17,400 | — | — |
| 2017-08-24 | $30.70 | $45.56 | 11,200 | — | — |
| 2017-08-23 | $29.40 | $43.63 | 20,600 | — | — |
| 2017-08-22 | $28.35 | $42.08 | 12,800 | — | — |
| 2017-08-21 | $27.82 | $41.29 | 10,600 | — | — |
| 2017-08-18 | $27.63 | $41.00 | 16,000 | — | — |
| 2017-08-17 | $27.79 | $41.25 | 1,800 | — | — |
| 2017-08-16 | $27.88 | $41.37 | 2,000 | — | — |
| 2017-08-15 | $27.77 | $41.22 | 7,000 | — | — |
| 2017-08-14 | $28.28 | $41.97 | 21,400 | — | — |
| 2017-08-11 | $28.07 | $41.66 | 4,200 | — | — |
| 2017-08-10 | $28.12 | $41.73 | 14,800 | — | — |
| 2017-08-09 | $29.25 | $43.42 | 3,800 | — | — |
| 2017-08-08 | $29.69 | $44.07 | 3,200 | — | — |
| 2017-08-07 | $30.24 | $44.88 | 1,600 | — | — |
| 2017-08-04 | $30.15 | $44.74 | 2,600 | — | — |
| 2017-08-03 | $30.00 | $44.53 | 3,400 | — | — |
| 2017-08-02 | $29.99 | $44.50 | 11,400 | — | — |
| 2017-08-01 | $30.27 | $44.93 | 6,200 | — | — |
| 2017-07-31 | $29.83 | $44.27 | 4,800 | — | — |
| 2017-07-28 | $29.45 | $43.71 | 2,800 | — | — |
| 2017-07-27 | $29.31 | $43.50 | 8,800 | — | — |
| 2017-07-26 | $29.75 | $44.16 | 1,200 | — | — |
| 2017-07-25 | $30.23 | $44.86 | 12,600 | — | — |
| 2017-07-24 | $29.19 | $43.32 | 24,200 | — | — |
| 2017-07-21 | $28.92 | $42.93 | 16,000 | — | — |
| 2017-07-20 | $29.61 | $43.94 | 3,000 | — | — |
| 2017-07-19 | $29.63 | $43.97 | 15,000 | — | — |
| 2017-07-18 | $29.80 | $44.23 | 3,200 | — | — |
| 2017-07-17 | $30.45 | $45.19 | 5,400 | — | — |
| 2017-07-14 | $31.00 | $46.01 | 4,000 | — | — |
| 2017-07-13 | $30.85 | $45.79 | 4,800 | — | — |
| 2017-07-12 | $31.05 | $46.09 | 16,800 | — | — |
| 2017-07-11 | $30.89 | $45.85 | 7,800 | — | — |
| 2017-07-10 | $30.71 | $45.57 | 10,200 | — | — |
| 2017-07-07 | $31.89 | $47.32 | 28,200 | — | — |
| 2017-07-06 | $31.97 | $47.44 | 28,600 | — | — |
| 2017-07-05 | $32.17 | $47.76 | 31,400 | — | — |
| 2017-07-03 | $31.49 | $46.73 | 32,400 | — | — |
| 2017-06-30 | $31.00 | $46.01 | 98,000 | — | — |
| 2017-06-29 | $31.27 | $46.41 | 74,200 | — | — |
| 2017-06-28 | $31.00 | $46.01 | 29,200 | — | — |
| 2017-06-27 | $29.50 | $43.78 | 44,800 | — | — |
| 2017-06-26 | $28.75 | $42.67 | 82,400 | — | — |
| 2017-06-23 | $27.99 | $41.54 | 953,600 | — | — |
| 2017-06-22 | $25.36 | $37.64 | 27,400 | — | — |
| 2017-06-21 | $25.25 | $37.29 | 18,400 | — | — |
| 2017-06-20 | $24.83 | $36.66 | 22,800 | — | — |
| 2017-06-19 | $25.60 | $37.81 | 18,600 | — | — |
| 2017-06-16 | $27.40 | $40.47 | 17,600 | — | — |
| 2017-06-15 | $25.97 | $38.35 | 14,400 | — | — |
| 2017-06-14 | $25.60 | $37.81 | 14,600 | — | — |
| 2017-06-13 | $25.92 | $38.29 | 22,600 | — | — |
| 2017-06-12 | $25.30 | $37.37 | 14,200 | — | — |
| 2017-06-09 | $25.82 | $38.13 | 10,200 | — | — |
| 2017-06-08 | $25.95 | $38.33 | 12,600 | — | — |
| 2017-06-07 | $26.25 | $38.77 | 6,400 | — | — |
| 2017-06-06 | $26.86 | $39.66 | 22,400 | — | — |
| 2017-06-05 | $28.03 | $41.39 | 9,800 | — | — |
| 2017-06-02 | $28.50 | $42.09 | 24,400 | — | — |
| 2017-06-01 | $27.16 | $40.10 | 14,200 | — | — |
| 2017-05-31 | $28.00 | $41.35 | 800 | — | — |
| 2017-05-30 | $28.00 | $41.35 | 5,600 | — | — |
| 2017-05-26 | $28.11 | $41.52 | 9,000 | — | — |
| 2017-05-25 | $28.63 | $42.28 | 8,200 | — | — |
| 2017-05-24 | $28.41 | $41.95 | 8,000 | — | — |
| 2017-05-23 | $28.62 | $42.27 | 13,400 | — | — |
| 2017-05-22 | $29.00 | $42.83 | 7,000 | — | — |
| 2017-05-19 | $28.87 | $42.64 | 7,800 | — | — |
| 2017-05-18 | $28.38 | $41.91 | 17,600 | — | — |
| 2017-05-17 | $27.75 | $40.98 | 14,000 | — | — |
| 2017-05-16 | $26.55 | $39.21 | 25,200 | — | — |
| 2017-05-15 | $25.01 | $36.94 | 1,600 | — | — |
| 2017-05-12 | $25.50 | $37.66 | 15,400 | — | — |
| 2017-05-11 | $25.00 | $36.92 | 29,800 | — | — |
| 2017-05-10 | $24.10 | $35.59 | 9,600 | — | — |
| 2017-05-09 | $23.50 | $34.71 | 3,200 | — | — |
| 2017-05-08 | $23.45 | $34.63 | 4,400 | — | — |
| 2017-05-05 | $23.13 | $34.15 | 3,400 | — | — |
| 2017-05-04 | $21.50 | $31.75 | 1,000 | — | — |
| 2017-05-03 | $21.50 | $31.75 | 200 | — | — |
| 2017-05-02 | $21.35 | $31.53 | 0 | — | — |
| 2017-05-01 | $21.35 | $31.53 | 2,400 | — | — |
| 2017-04-28 | $21.60 | $31.90 | 10,400 | — | — |
| 2017-04-27 | $22.25 | $32.86 | 600 | — | — |
| 2017-04-26 | $22.25 | $32.86 | 0 | — | — |
| 2017-04-25 | $22.25 | $32.86 | 200 | — | — |
| 2017-04-24 | $22.25 | $32.86 | 600 | — | — |
| 2017-04-21 | $21.88 | $32.31 | 8,000 | — | — |
| 2017-04-20 | $21.88 | $32.31 | 400 | — | — |
| 2017-04-19 | $21.50 | $31.75 | 1,000 | — | — |
| 2017-04-18 | $21.88 | $32.31 | 600 | — | — |
| 2017-04-17 | $21.75 | $32.12 | 1,000 | — | — |
| 2017-04-13 | $21.50 | $31.75 | 1,200 | — | — |
| 2017-04-12 | $21.25 | $31.39 | 0 | — | — |
| 2017-04-11 | $21.25 | $31.39 | 1,000 | — | — |
| 2017-04-10 | $21.10 | $31.16 | 0 | — | — |
| 2017-04-07 | $21.10 | $31.16 | 600 | — | — |
| 2017-04-06 | $21.05 | $31.09 | 1,600 | — | — |
| 2017-04-05 | $21.10 | $31.16 | 200 | — | — |
| 2017-04-04 | $21.00 | $31.02 | 2,200 | — | — |
| 2017-04-03 | $21.05 | $31.09 | 0 | — | — |
| 2017-03-31 | $21.05 | $31.09 | 400 | — | — |
| 2017-03-30 | $21.10 | $31.16 | 0 | — | — |
| 2017-03-29 | $21.10 | $31.16 | 1,000 | — | — |
| 2017-03-28 | $21.00 | $31.01 | 6,000 | — | — |
| 2017-03-27 | $20.70 | $30.57 | 400 | — | — |
| 2017-03-24 | $21.50 | $31.75 | 400 | — | — |
| 2017-03-23 | $21.50 | $31.58 | 0 | — | — |
| 2017-03-22 | $21.50 | $31.58 | 6,200 | — | — |
| 2017-03-21 | $21.53 | $31.63 | 3,600 | — | — |
| 2017-03-20 | $21.50 | $31.58 | 19,600 | — | — |
| 2017-03-17 | $21.53 | $31.62 | 1,200 | — | — |
| 2017-03-16 | $21.50 | $31.58 | 0 | — | — |
| 2017-03-15 | $21.50 | $31.58 | 600 | — | — |
| 2017-03-14 | $21.50 | $31.58 | 1,800 | — | — |
| 2017-03-13 | $22.25 | $32.68 | 1,800 | — | — |
| 2017-03-10 | $22.08 | $32.44 | 1,600 | — | — |
| 2017-03-09 | $22.22 | $32.63 | 800 | — | — |
| 2017-03-08 | $22.88 | $33.60 | 200 | — | — |
| 2017-03-07 | $22.88 | $33.60 | 9,800 | — | — |
| 2017-03-06 | $20.98 | $30.81 | 13,600 | — | — |
| 2017-03-03 | $20.98 | $30.81 | 600 | — | — |
| 2017-03-02 | $20.13 | $29.56 | 1,000 | — | — |
| 2017-03-01 | $20.00 | $29.38 | 800 | — | — |
| 2017-02-28 | $19.66 | $28.87 | 400 | — | — |
| 2017-02-27 | $20.00 | $29.38 | 0 | — | — |
| 2017-02-24 | $20.00 | $29.38 | 600 | — | — |
| 2017-02-23 | $20.98 | $30.81 | 1,600 | — | — |
| 2017-02-22 | $19.66 | $28.87 | 0 | — | — |
| 2017-02-21 | $19.66 | $28.87 | 2,600 | — | — |
| 2017-02-17 | $19.64 | $28.84 | 1,400 | — | — |
| 2017-02-16 | $20.00 | $29.38 | 400 | — | — |
| 2017-02-15 | $20.00 | $29.38 | 3,000 | — | — |
| 2017-02-14 | $21.25 | $31.22 | 2,600 | — | — |
| 2017-02-13 | $19.63 | $28.83 | 2,200 | — | — |
| 2017-02-10 | $19.13 | $28.09 | 1,400 | — | — |
| 2017-02-09 | $19.03 | $27.95 | 600 | — | — |
| 2017-02-08 | $18.40 | $27.03 | 4,200 | — | — |
| 2017-02-07 | $17.88 | $26.26 | 0 | — | — |
| 2017-02-06 | $17.88 | $26.26 | 0 | — | — |
| 2017-02-03 | $17.88 | $26.26 | 1,000 | — | — |
| 2017-02-02 | $17.63 | $25.89 | 1,000 | — | — |
| 2017-02-01 | $17.63 | $25.89 | 4,600 | — | — |
| 2017-01-31 | $18.00 | $26.44 | 0 | — | — |
| 2017-01-30 | $18.00 | $26.44 | 1,600 | — | — |
| 2017-01-27 | $17.75 | $26.07 | 0 | — | — |
| 2017-01-26 | $17.75 | $26.07 | 800 | — | — |
| 2017-01-25 | $17.75 | $26.07 | 47,000 | — | — |
| 2017-01-24 | $17.75 | $26.07 | 12,000 | — | — |
| 2017-01-23 | $18.00 | $26.44 | 1,400 | — | — |
| 2017-01-20 | $18.30 | $26.88 | 6,200 | — | — |
| 2017-01-19 | $17.56 | $25.79 | 6,800 | — | — |
| 2017-01-18 | $18.00 | $26.44 | 2,000 | — | — |
| 2017-01-17 | $17.73 | $26.04 | 200 | — | — |
| 2017-01-13 | $17.56 | $25.79 | 0 | — | — |
| 2017-01-12 | $17.56 | $25.79 | 0 | — | — |
| 2017-01-11 | $17.56 | $25.79 | 0 | — | — |
| 2017-01-10 | $17.56 | $25.79 | 200 | — | — |
| 2017-01-09 | $17.51 | $25.72 | 1,000 | — | — |
| 2017-01-06 | $18.50 | $27.18 | 3,800 | — | — |
| 2017-01-05 | $19.50 | $28.65 | 200 | — | — |
| 2017-01-04 | $19.50 | $28.65 | 400 | — | — |
| 2017-01-03 | $17.50 | $25.71 | 0 | — | — |