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
- 2014-04-16 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 | $29.40 | $42.40 | 876,550 | — | — |
| 2017-12-28 | $29.60 | $42.69 | 821,075 | — | — |
| 2017-12-27 | $29.80 | $42.98 | 643,925 | — | — |
| 2017-12-26 | $29.60 | $42.69 | 629,175 | — | — |
| 2017-12-22 | $30.00 | $43.27 | 652,750 | — | — |
| 2017-12-21 | $30.00 | $43.27 | 751,900 | — | — |
| 2017-12-20 | $30.00 | $43.27 | 798,575 | — | — |
| 2017-12-19 | $30.40 | $43.85 | 735,250 | — | — |
| 2017-12-18 | $31.40 | $44.19 | 705,800 | — | — |
| 2017-12-15 | $31.40 | $44.19 | 570,625 | — | — |
| 2017-12-14 | $31.20 | $43.91 | 386,650 | — | — |
| 2017-12-13 | $31.20 | $43.91 | 465,175 | — | — |
| 2017-12-12 | $31.20 | $43.91 | 585,375 | — | — |
| 2017-12-11 | $31.40 | $44.19 | 539,100 | — | — |
| 2017-12-08 | $31.20 | $43.91 | 476,525 | — | — |
| 2017-12-07 | $31.60 | $44.47 | 387,925 | — | — |
| 2017-12-06 | $32.00 | $45.04 | 336,450 | — | — |
| 2017-12-05 | $32.20 | $45.32 | 592,300 | — | — |
| 2017-12-04 | $32.40 | $45.60 | 588,200 | — | — |
| 2017-12-01 | $32.40 | $45.60 | 424,125 | — | — |
| 2017-11-30 | $32.40 | $45.60 | 654,925 | — | — |
| 2017-11-29 | $32.20 | $45.32 | 377,275 | — | — |
| 2017-11-28 | $32.20 | $45.32 | 404,250 | — | — |
| 2017-11-27 | $32.20 | $45.32 | 306,100 | — | — |
| 2017-11-24 | $32.60 | $45.88 | 146,275 | — | — |
| 2017-11-22 | $32.40 | $45.60 | 303,950 | — | — |
| 2017-11-21 | $32.60 | $45.88 | 256,725 | — | — |
| 2017-11-20 | $33.00 | $46.44 | 431,025 | — | — |
| 2017-11-17 | $32.80 | $46.16 | 327,450 | — | — |
| 2017-11-16 | $32.20 | $45.32 | 656,425 | — | — |
| 2017-11-15 | $32.80 | $46.16 | 395,175 | — | — |
| 2017-11-14 | $32.60 | $45.88 | 520,450 | — | — |
| 2017-11-13 | $32.80 | $46.16 | 208,250 | — | — |
| 2017-11-10 | $32.80 | $46.16 | 482,075 | — | — |
| 2017-11-09 | $31.20 | $43.91 | 269,550 | — | — |
| 2017-11-08 | $31.60 | $44.47 | 468,675 | — | — |
| 2017-11-07 | $31.20 | $43.91 | 263,000 | — | — |
| 2017-11-06 | $31.60 | $44.47 | 356,350 | — | — |
| 2017-11-03 | $31.20 | $43.91 | 330,775 | — | — |
| 2017-11-02 | $30.80 | $43.35 | 339,700 | — | — |
| 2017-11-01 | $31.40 | $44.19 | 380,525 | — | — |
| 2017-10-31 | $31.40 | $44.19 | 407,175 | — | — |
| 2017-10-30 | $31.80 | $44.76 | 225,000 | — | — |
| 2017-10-27 | $32.00 | $45.04 | 342,175 | — | — |
| 2017-10-26 | $31.80 | $44.76 | 308,950 | — | — |
| 2017-10-25 | $32.40 | $45.60 | 398,400 | — | — |
| 2017-10-24 | $32.60 | $45.88 | 156,475 | — | — |
| 2017-10-23 | $32.60 | $45.88 | 277,950 | — | — |
| 2017-10-20 | $33.20 | $46.73 | 128,250 | — | — |
| 2017-10-19 | $33.20 | $46.73 | 183,800 | — | — |
| 2017-10-18 | $33.20 | $46.73 | 160,125 | — | — |
| 2017-10-17 | $33.00 | $46.44 | 169,375 | — | — |
| 2017-10-16 | $33.40 | $47.01 | 248,675 | — | — |
| 2017-10-13 | $33.20 | $46.73 | 170,725 | — | — |
| 2017-10-12 | $33.60 | $47.29 | 399,050 | — | — |
| 2017-10-11 | $33.80 | $47.57 | 212,450 | — | — |
| 2017-10-10 | $34.20 | $48.13 | 264,250 | — | — |
| 2017-10-09 | $34.60 | $48.70 | 237,375 | — | — |
| 2017-10-06 | $34.80 | $48.98 | 536,925 | — | — |
| 2017-10-05 | $34.60 | $48.70 | 185,300 | — | — |
| 2017-10-04 | $34.20 | $48.13 | 276,950 | — | — |
| 2017-10-03 | $34.20 | $48.13 | 458,175 | — | — |
| 2017-10-02 | $34.00 | $47.85 | 388,350 | — | — |
| 2017-09-29 | $33.80 | $47.57 | 520,425 | — | — |
| 2017-09-28 | $33.00 | $46.44 | 268,850 | — | — |
| 2017-09-27 | $32.40 | $45.60 | 315,275 | — | — |
| 2017-09-26 | $32.40 | $45.60 | 159,950 | — | — |
| 2017-09-25 | $32.40 | $45.60 | 214,550 | — | — |
| 2017-09-22 | $32.40 | $45.60 | 146,550 | — | — |
| 2017-09-21 | $32.20 | $45.32 | 328,450 | — | — |
| 2017-09-20 | $32.20 | $45.32 | 452,575 | — | — |
| 2017-09-19 | $32.40 | $45.60 | 351,625 | — | — |
| 2017-09-18 | $33.00 | $45.19 | 377,850 | — | — |
| 2017-09-15 | $33.00 | $45.19 | 283,925 | — | — |
| 2017-09-14 | $32.80 | $44.91 | 209,500 | — | — |
| 2017-09-13 | $33.00 | $45.19 | 206,525 | — | — |
| 2017-09-12 | $33.00 | $45.19 | 196,425 | — | — |
| 2017-09-11 | $32.80 | $44.91 | 209,950 | — | — |
| 2017-09-08 | $33.00 | $45.19 | 343,275 | — | — |
| 2017-09-07 | $33.20 | $45.46 | 273,375 | — | — |
| 2017-09-06 | $33.00 | $45.19 | 260,700 | — | — |
| 2017-09-05 | $32.60 | $44.64 | 345,950 | — | — |
| 2017-09-01 | $33.20 | $45.46 | 419,900 | — | — |
| 2017-08-31 | $32.20 | $44.09 | 468,800 | — | — |
| 2017-08-30 | $32.40 | $44.37 | 220,875 | — | — |
| 2017-08-29 | $32.80 | $44.91 | 291,875 | — | — |
| 2017-08-28 | $33.00 | $45.19 | 188,175 | — | — |
| 2017-08-25 | $33.00 | $45.19 | 267,025 | — | — |
| 2017-08-24 | $33.00 | $45.19 | 169,800 | — | — |
| 2017-08-23 | $33.20 | $45.46 | 233,100 | — | — |
| 2017-08-22 | $33.20 | $45.46 | 173,375 | — | — |
| 2017-08-21 | $33.20 | $45.46 | 176,525 | — | — |
| 2017-08-18 | $33.60 | $46.01 | 196,025 | — | — |
| 2017-08-17 | $33.80 | $46.28 | 339,000 | — | — |
| 2017-08-16 | $34.20 | $46.83 | 194,650 | — | — |
| 2017-08-15 | $34.40 | $47.11 | 309,225 | — | — |
| 2017-08-14 | $34.00 | $46.56 | 242,150 | — | — |
| 2017-08-11 | $33.60 | $46.01 | 377,950 | — | — |
| 2017-08-10 | $33.60 | $46.01 | 692,425 | — | — |
| 2017-08-09 | $34.80 | $47.65 | 831,975 | — | — |
| 2017-08-08 | $35.80 | $49.02 | 226,575 | — | — |
| 2017-08-07 | $35.60 | $48.75 | 164,225 | — | — |
| 2017-08-04 | $35.80 | $49.02 | 150,725 | — | — |
| 2017-08-03 | $35.80 | $49.02 | 198,150 | — | — |
| 2017-08-02 | $36.00 | $49.30 | 184,925 | — | — |
| 2017-08-01 | $36.40 | $49.84 | 244,575 | — | — |
| 2017-07-31 | $36.40 | $49.84 | 219,075 | — | — |
| 2017-07-28 | $36.20 | $49.57 | 214,650 | — | — |
| 2017-07-27 | $36.40 | $49.84 | 211,475 | — | — |
| 2017-07-26 | $36.00 | $49.30 | 200,375 | — | — |
| 2017-07-25 | $36.60 | $50.12 | 260,650 | — | — |
| 2017-07-24 | $36.40 | $49.84 | 204,100 | — | — |
| 2017-07-21 | $36.20 | $49.57 | 255,100 | — | — |
| 2017-07-20 | $36.20 | $49.57 | 139,125 | — | — |
| 2017-07-19 | $36.20 | $49.57 | 221,900 | — | — |
| 2017-07-18 | $36.40 | $49.84 | 210,375 | — | — |
| 2017-07-17 | $36.40 | $49.84 | 195,600 | — | — |
| 2017-07-14 | $36.40 | $49.84 | 419,150 | — | — |
| 2017-07-13 | $36.20 | $49.57 | 261,925 | — | — |
| 2017-07-12 | $36.40 | $49.84 | 254,550 | — | — |
| 2017-07-11 | $36.20 | $49.57 | 262,850 | — | — |
| 2017-07-10 | $36.20 | $49.57 | 289,025 | — | — |
| 2017-07-07 | $36.40 | $49.84 | 300,450 | — | — |
| 2017-07-06 | $36.40 | $49.84 | 354,000 | — | — |
| 2017-07-05 | $36.60 | $50.12 | 380,475 | — | — |
| 2017-07-03 | $37.20 | $50.94 | 150,875 | — | — |
| 2017-06-30 | $36.60 | $50.12 | 211,325 | — | — |
| 2017-06-29 | $36.80 | $50.39 | 277,425 | — | — |
| 2017-06-28 | $36.60 | $50.12 | 245,900 | — | — |
| 2017-06-27 | $36.40 | $49.84 | 476,850 | — | — |
| 2017-06-26 | $36.40 | $49.84 | 197,550 | — | — |
| 2017-06-23 | $36.20 | $49.57 | 479,375 | — | — |
| 2017-06-22 | $35.20 | $48.20 | 272,975 | — | — |
| 2017-06-21 | $35.40 | $48.48 | 467,900 | — | — |
| 2017-06-20 | $35.80 | $49.02 | 343,250 | — | — |
| 2017-06-19 | $36.40 | $49.84 | 351,900 | — | — |
| 2017-06-16 | $37.20 | $49.72 | 239,275 | — | — |
| 2017-06-15 | $36.80 | $49.18 | 196,750 | — | — |
| 2017-06-14 | $37.20 | $49.72 | 220,550 | — | — |
| 2017-06-13 | $37.20 | $49.72 | 160,825 | — | — |
| 2017-06-12 | $37.20 | $49.72 | 112,100 | — | — |
| 2017-06-09 | $37.20 | $49.72 | 194,225 | — | — |
| 2017-06-08 | $37.00 | $49.45 | 150,425 | — | — |
| 2017-06-07 | $37.00 | $49.45 | 210,775 | — | — |
| 2017-06-06 | $36.60 | $48.92 | 261,650 | — | — |
| 2017-06-05 | $37.00 | $49.45 | 185,100 | — | — |
| 2017-06-02 | $36.80 | $49.18 | 180,150 | — | — |
| 2017-06-01 | $37.00 | $49.45 | 142,175 | — | — |
| 2017-05-31 | $36.20 | $48.38 | 243,125 | — | — |
| 2017-05-30 | $36.80 | $49.18 | 168,875 | — | — |
| 2017-05-26 | $37.00 | $49.45 | 157,150 | — | — |
| 2017-05-25 | $36.60 | $48.92 | 257,850 | — | — |
| 2017-05-24 | $36.80 | $49.18 | 362,650 | — | — |
| 2017-05-23 | $36.60 | $48.92 | 275,225 | — | — |
| 2017-05-22 | $36.20 | $48.38 | 248,000 | — | — |
| 2017-05-19 | $36.00 | $48.11 | 652,375 | — | — |
| 2017-05-18 | $36.20 | $48.38 | 640,200 | — | — |
| 2017-05-17 | $37.20 | $49.72 | 254,575 | — | — |
| 2017-05-16 | $37.20 | $49.72 | 220,925 | — | — |
| 2017-05-15 | $37.20 | $49.72 | 264,200 | — | — |
| 2017-05-12 | $37.40 | $49.99 | 340,775 | — | — |
| 2017-05-11 | $37.80 | $50.52 | 223,375 | — | — |
| 2017-05-10 | $37.80 | $50.52 | 175,075 | — | — |
| 2017-05-09 | $38.20 | $51.06 | 167,575 | — | — |
| 2017-05-08 | $38.00 | $50.79 | 256,325 | — | — |
| 2017-05-05 | $38.60 | $51.59 | 122,000 | — | — |
| 2017-05-04 | $38.20 | $51.06 | 250,000 | — | — |
| 2017-05-03 | $38.80 | $51.86 | 151,500 | — | — |
| 2017-05-02 | $39.20 | $52.39 | 146,975 | — | — |
| 2017-05-01 | $38.80 | $51.86 | 147,975 | — | — |
| 2017-04-28 | $38.80 | $51.86 | 202,575 | — | — |
| 2017-04-27 | $38.80 | $51.86 | 224,625 | — | — |
| 2017-04-26 | $38.60 | $51.59 | 313,250 | — | — |
| 2017-04-25 | $38.80 | $51.86 | 494,925 | — | — |
| 2017-04-24 | $39.40 | $52.66 | 169,250 | — | — |
| 2017-04-21 | $39.20 | $52.39 | 202,575 | — | — |
| 2017-04-20 | $38.80 | $51.86 | 188,125 | — | — |
| 2017-04-19 | $38.40 | $51.32 | 191,850 | — | — |
| 2017-04-18 | $38.80 | $51.86 | 213,850 | — | — |
| 2017-04-17 | $38.80 | $51.86 | 287,600 | — | — |
| 2017-04-13 | $38.40 | $51.32 | 860,900 | — | — |
| 2017-04-12 | $38.80 | $51.86 | 231,800 | — | — |
| 2017-04-11 | $39.20 | $52.39 | 319,275 | — | — |
| 2017-04-10 | $38.60 | $51.59 | 396,625 | — | — |
| 2017-04-07 | $39.00 | $52.12 | 164,575 | — | — |
| 2017-04-06 | $39.00 | $52.12 | 213,575 | — | — |
| 2017-04-05 | $38.80 | $51.86 | 230,200 | — | — |
| 2017-04-04 | $39.00 | $52.12 | 397,775 | — | — |
| 2017-04-03 | $39.00 | $52.12 | 168,325 | — | — |
| 2017-03-31 | $39.20 | $52.39 | 311,525 | — | — |
| 2017-03-30 | $39.40 | $52.66 | 263,450 | — | — |
| 2017-03-29 | $38.60 | $51.59 | 185,450 | — | — |
| 2017-03-28 | $38.80 | $51.86 | 200,850 | — | — |
| 2017-03-27 | $38.60 | $51.59 | 206,750 | — | — |
| 2017-03-24 | $38.40 | $51.32 | 145,325 | — | — |
| 2017-03-23 | $38.60 | $51.59 | 180,800 | — | — |
| 2017-03-22 | $38.20 | $51.06 | 261,825 | — | — |
| 2017-03-21 | $38.40 | $51.32 | 332,425 | — | — |
| 2017-03-20 | $39.20 | $52.39 | 181,025 | — | — |
| 2017-03-17 | $39.80 | $52.00 | 299,175 | — | — |
| 2017-03-16 | $39.00 | $50.96 | 420,225 | — | — |
| 2017-03-15 | $39.20 | $51.22 | 217,125 | — | — |
| 2017-03-14 | $39.40 | $51.48 | 189,775 | — | — |
| 2017-03-13 | $39.00 | $50.96 | 261,200 | — | — |
| 2017-03-10 | $39.20 | $51.22 | 280,625 | — | — |
| 2017-03-09 | $38.80 | $50.69 | 315,325 | — | — |
| 2017-03-08 | $39.40 | $51.48 | 333,950 | — | — |
| 2017-03-07 | $39.80 | $52.00 | 527,700 | — | — |
| 2017-03-06 | $39.00 | $50.96 | 574,425 | — | — |
| 2017-03-03 | $39.20 | $51.22 | 994,725 | — | — |
| 2017-03-02 | $41.40 | $54.09 | 481,925 | — | — |
| 2017-03-01 | $43.20 | $56.44 | 239,825 | — | — |
| 2017-02-28 | $43.00 | $56.18 | 326,475 | — | — |
| 2017-02-27 | $43.00 | $56.18 | 154,700 | — | — |
| 2017-02-24 | $43.00 | $56.18 | 339,975 | — | — |
| 2017-02-23 | $42.60 | $55.66 | 253,700 | — | — |
| 2017-02-22 | $43.00 | $56.18 | 242,375 | — | — |
| 2017-02-21 | $42.60 | $55.66 | 204,500 | — | — |
| 2017-02-17 | $42.80 | $55.92 | 225,325 | — | — |
| 2017-02-16 | $42.40 | $55.40 | 209,550 | — | — |
| 2017-02-15 | $42.80 | $55.92 | 201,075 | — | — |
| 2017-02-14 | $42.80 | $55.92 | 224,800 | — | — |
| 2017-02-13 | $42.60 | $55.66 | 231,425 | — | — |
| 2017-02-10 | $42.00 | $54.88 | 440,725 | — | — |
| 2017-02-09 | $42.40 | $55.40 | 241,600 | — | — |
| 2017-02-08 | $41.80 | $54.61 | 232,325 | — | — |
| 2017-02-07 | $42.00 | $54.88 | 175,375 | — | — |
| 2017-02-06 | $41.80 | $54.61 | 151,875 | — | — |
| 2017-02-03 | $41.60 | $54.35 | 231,450 | — | — |
| 2017-02-02 | $41.00 | $53.57 | 148,150 | — | — |
| 2017-02-01 | $41.40 | $54.09 | 195,300 | — | — |
| 2017-01-31 | $41.20 | $53.83 | 164,800 | — | — |
| 2017-01-30 | $41.40 | $54.09 | 236,700 | — | — |
| 2017-01-27 | $41.80 | $54.61 | 178,050 | — | — |
| 2017-01-26 | $41.40 | $54.09 | 159,900 | — | — |
| 2017-01-25 | $41.80 | $54.61 | 236,475 | — | — |
| 2017-01-24 | $41.20 | $53.83 | 167,350 | — | — |
| 2017-01-23 | $41.40 | $54.09 | 165,200 | — | — |
| 2017-01-20 | $41.40 | $54.09 | 151,350 | — | — |
| 2017-01-19 | $41.00 | $53.57 | 105,100 | — | — |
| 2017-01-18 | $41.40 | $54.09 | 189,425 | — | — |
| 2017-01-17 | $41.20 | $53.83 | 429,800 | — | — |
| 2017-01-13 | $41.60 | $54.35 | 261,525 | — | — |
| 2017-01-12 | $41.60 | $54.35 | 207,375 | — | — |
| 2017-01-11 | $41.60 | $54.35 | 199,325 | — | — |
| 2017-01-10 | $40.80 | $53.31 | 113,675 | — | — |
| 2017-01-09 | $41.00 | $53.57 | 139,400 | — | — |
| 2017-01-06 | $41.00 | $53.57 | 160,850 | — | — |
| 2017-01-05 | $41.60 | $54.35 | 344,125 | — | — |
| 2017-01-04 | $42.00 | $54.88 | 512,650 | — | — |
| 2017-01-03 | $41.00 | $53.57 | 226,075 | — | — |