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
- 2008-04-22 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 | $47.60 | $49.23 | 296,120 | — | — |
| 2017-12-28 | $47.10 | $48.72 | 334,910 | — | — |
| 2017-12-27 | $43.40 | $44.89 | 100,940 | — | — |
| 2017-12-26 | $41.80 | $43.23 | 50,830 | — | — |
| 2017-12-22 | $42.50 | $43.96 | 133,290 | — | — |
| 2017-12-21 | $42.90 | $44.37 | 208,700 | — | — |
| 2017-12-20 | $39.10 | $40.44 | 101,970 | — | — |
| 2017-12-19 | $38.60 | $39.92 | 106,150 | — | — |
| 2017-12-18 | $38.00 | $39.30 | 113,430 | — | — |
| 2017-12-15 | $37.40 | $38.68 | 210,340 | — | — |
| 2017-12-14 | $38.60 | $39.92 | 102,240 | — | — |
| 2017-12-13 | $38.30 | $39.61 | 255,990 | — | — |
| 2017-12-12 | $37.70 | $38.99 | 122,190 | — | — |
| 2017-12-11 | $37.40 | $38.68 | 85,500 | — | — |
| 2017-12-08 | $37.00 | $38.27 | 103,240 | — | — |
| 2017-12-07 | $36.60 | $37.86 | 81,480 | — | — |
| 2017-12-06 | $35.60 | $36.82 | 85,840 | — | — |
| 2017-12-05 | $36.70 | $37.96 | 72,690 | — | — |
| 2017-12-04 | $36.00 | $37.24 | 62,030 | — | — |
| 2017-12-01 | $37.40 | $38.68 | 111,520 | — | — |
| 2017-11-30 | $38.20 | $39.51 | 84,430 | — | — |
| 2017-11-29 | $37.00 | $38.27 | 81,840 | — | — |
| 2017-11-28 | $37.80 | $39.10 | 47,970 | — | — |
| 2017-11-27 | $37.00 | $38.27 | 60,010 | — | — |
| 2017-11-24 | $37.60 | $38.89 | 18,920 | — | — |
| 2017-11-22 | $37.40 | $38.68 | 68,440 | — | — |
| 2017-11-21 | $37.10 | $38.37 | 75,990 | — | — |
| 2017-11-20 | $35.60 | $36.82 | 47,380 | — | — |
| 2017-11-17 | $35.30 | $36.51 | 106,690 | — | — |
| 2017-11-16 | $36.10 | $37.34 | 83,340 | — | — |
| 2017-11-15 | $35.40 | $36.61 | 113,530 | — | — |
| 2017-11-14 | $37.00 | $38.27 | 103,400 | — | — |
| 2017-11-13 | $39.50 | $40.86 | 57,500 | — | — |
| 2017-11-10 | $38.80 | $40.13 | 63,720 | — | — |
| 2017-11-09 | $37.80 | $39.10 | 103,410 | — | — |
| 2017-11-08 | $39.10 | $40.44 | 83,500 | — | — |
| 2017-11-07 | $39.50 | $40.86 | 81,080 | — | — |
| 2017-11-06 | $40.10 | $41.48 | 53,550 | — | — |
| 2017-11-03 | $40.00 | $41.37 | 71,960 | — | — |
| 2017-11-02 | $40.40 | $41.79 | 75,040 | — | — |
| 2017-11-01 | $39.10 | $40.44 | 110,740 | — | — |
| 2017-10-31 | $40.20 | $41.58 | 165,640 | — | — |
| 2017-10-30 | $37.10 | $38.37 | 155,710 | — | — |
| 2017-10-27 | $38.10 | $39.41 | 90,810 | — | — |
| 2017-10-26 | $38.00 | $39.30 | 83,550 | — | — |
| 2017-10-25 | $38.90 | $40.23 | 120,710 | — | — |
| 2017-10-24 | $39.20 | $40.54 | 319,440 | — | — |
| 2017-10-23 | $35.70 | $36.92 | 169,990 | — | — |
| 2017-10-20 | $37.80 | $39.10 | 81,950 | — | — |
| 2017-10-19 | $38.30 | $39.61 | 58,200 | — | — |
| 2017-10-18 | $38.80 | $40.13 | 71,870 | — | — |
| 2017-10-17 | $38.80 | $40.13 | 109,870 | — | — |
| 2017-10-16 | $40.60 | $41.99 | 85,440 | — | — |
| 2017-10-13 | $40.90 | $42.30 | 105,880 | — | — |
| 2017-10-12 | $39.40 | $40.75 | 77,180 | — | — |
| 2017-10-11 | $38.70 | $40.03 | 67,520 | — | — |
| 2017-10-10 | $38.90 | $40.23 | 110,010 | — | — |
| 2017-10-09 | $40.20 | $41.58 | 177,690 | — | — |
| 2017-10-06 | $38.80 | $40.13 | 319,070 | — | — |
| 2017-10-05 | $41.80 | $43.23 | 119,210 | — | — |
| 2017-10-04 | $42.10 | $43.54 | 222,070 | — | — |
| 2017-10-03 | $44.00 | $45.51 | 104,550 | — | — |
| 2017-10-02 | $44.30 | $45.82 | 128,950 | — | — |
| 2017-09-29 | $43.60 | $45.10 | 83,230 | — | — |
| 2017-09-28 | $44.00 | $45.51 | 152,800 | — | — |
| 2017-09-27 | $42.80 | $44.27 | 124,270 | — | — |
| 2017-09-26 | $41.60 | $43.03 | 155,860 | — | — |
| 2017-09-25 | $42.80 | $44.27 | 236,530 | — | — |
| 2017-09-22 | $40.30 | $41.68 | 213,600 | — | — |
| 2017-09-21 | $40.20 | $41.58 | 112,730 | — | — |
| 2017-09-20 | $40.80 | $42.20 | 122,840 | — | — |
| 2017-09-19 | $40.90 | $42.30 | 107,390 | — | — |
| 2017-09-18 | $40.60 | $41.99 | 272,110 | — | — |
| 2017-09-15 | $38.70 | $40.03 | 285,510 | — | — |
| 2017-09-14 | $37.20 | $38.48 | 66,600 | — | — |
| 2017-09-13 | $37.40 | $38.68 | 152,760 | — | — |
| 2017-09-12 | $38.20 | $39.51 | 132,610 | — | — |
| 2017-09-11 | $38.70 | $40.03 | 243,750 | — | — |
| 2017-09-08 | $36.60 | $37.86 | 107,650 | — | — |
| 2017-09-07 | $36.60 | $37.86 | 144,750 | — | — |
| 2017-09-06 | $36.00 | $37.24 | 97,040 | — | — |
| 2017-09-05 | $34.80 | $35.99 | 130,410 | — | — |
| 2017-09-01 | $37.20 | $38.48 | 181,160 | — | — |
| 2017-08-31 | $37.10 | $38.37 | 218,530 | — | — |
| 2017-08-30 | $35.20 | $36.41 | 65,540 | — | — |
| 2017-08-29 | $35.10 | $36.30 | 82,440 | — | — |
| 2017-08-28 | $35.00 | $36.20 | 120,840 | — | — |
| 2017-08-25 | $35.40 | $36.61 | 123,110 | — | — |
| 2017-08-24 | $35.00 | $36.20 | 94,390 | — | — |
| 2017-08-23 | $33.70 | $34.86 | 101,290 | — | — |
| 2017-08-22 | $33.10 | $34.24 | 90,680 | — | — |
| 2017-08-21 | $32.50 | $33.62 | 116,070 | — | — |
| 2017-08-18 | $32.90 | $34.03 | 111,780 | — | — |
| 2017-08-17 | $32.20 | $33.30 | 164,890 | — | — |
| 2017-08-16 | $33.80 | $34.96 | 202,250 | — | — |
| 2017-08-15 | $36.20 | $37.44 | 362,100 | — | — |
| 2017-08-14 | $35.70 | $36.92 | 192,280 | — | — |
| 2017-08-11 | $34.00 | $35.17 | 116,510 | — | — |
| 2017-08-10 | $34.60 | $35.79 | 251,800 | — | — |
| 2017-08-09 | $34.30 | $35.48 | 316,380 | — | — |
| 2017-08-08 | $33.70 | $34.86 | 236,460 | — | — |
| 2017-08-07 | $32.20 | $33.30 | 469,790 | — | — |
| 2017-08-04 | $38.30 | $39.61 | 494,070 | — | — |
| 2017-08-03 | $34.90 | $36.10 | 512,250 | — | — |
| 2017-08-02 | $35.60 | $36.82 | 470,370 | — | — |
| 2017-08-01 | $30.30 | $31.34 | 130,790 | — | — |
| 2017-07-31 | $30.30 | $31.34 | 121,690 | — | — |
| 2017-07-28 | $29.60 | $30.62 | 238,520 | — | — |
| 2017-07-27 | $30.20 | $31.24 | 233,550 | — | — |
| 2017-07-26 | $29.30 | $30.31 | 125,500 | — | — |
| 2017-07-25 | $28.80 | $29.79 | 230,100 | — | — |
| 2017-07-24 | $27.70 | $28.65 | 72,850 | — | — |
| 2017-07-21 | $28.20 | $29.17 | 147,650 | — | — |
| 2017-07-20 | $28.70 | $29.68 | 128,980 | — | — |
| 2017-07-19 | $27.80 | $28.75 | 89,770 | — | — |
| 2017-07-18 | $26.80 | $27.72 | 102,520 | — | — |
| 2017-07-17 | $27.20 | $28.13 | 98,220 | — | — |
| 2017-07-14 | $27.40 | $28.34 | 113,790 | — | — |
| 2017-07-13 | $26.70 | $27.62 | 187,160 | — | — |
| 2017-07-12 | $27.90 | $28.86 | 276,270 | — | — |
| 2017-07-11 | $27.40 | $28.34 | 238,780 | — | — |
| 2017-07-10 | $26.40 | $27.31 | 264,740 | — | — |
| 2017-07-07 | $24.00 | $24.82 | 79,120 | — | — |
| 2017-07-06 | $23.30 | $24.10 | 137,230 | — | — |
| 2017-07-05 | $24.20 | $25.03 | 180,040 | — | — |
| 2017-07-03 | $23.60 | $24.41 | 103,190 | — | — |
| 2017-06-30 | $22.60 | $23.38 | 92,420 | — | — |
| 2017-06-29 | $22.60 | $23.38 | 130,880 | — | — |
| 2017-06-28 | $22.50 | $23.27 | 76,220 | — | — |
| 2017-06-27 | $22.20 | $22.96 | 66,050 | — | — |
| 2017-06-26 | $23.10 | $23.89 | 133,920 | — | — |
| 2017-06-23 | $23.10 | $23.89 | 911,400 | — | — |
| 2017-06-22 | $21.00 | $21.72 | 172,370 | — | — |
| 2017-06-21 | $21.10 | $21.82 | 275,930 | — | — |
| 2017-06-20 | $21.80 | $22.55 | 86,670 | — | — |
| 2017-06-19 | $22.50 | $23.27 | 204,300 | — | — |
| 2017-06-16 | $21.80 | $22.55 | 91,800 | — | — |
| 2017-06-15 | $22.30 | $23.07 | 147,560 | — | — |
| 2017-06-14 | $24.10 | $24.93 | 146,840 | — | — |
| 2017-06-13 | $24.80 | $25.65 | 500,820 | — | — |
| 2017-06-12 | $23.10 | $23.89 | 222,760 | — | — |
| 2017-06-09 | $21.90 | $22.65 | 119,130 | — | — |
| 2017-06-08 | $21.90 | $22.65 | 121,450 | — | — |
| 2017-06-07 | $21.60 | $22.34 | 89,120 | — | — |
| 2017-06-06 | $22.60 | $23.38 | 54,230 | — | — |
| 2017-06-05 | $22.50 | $23.27 | 54,290 | — | — |
| 2017-06-02 | $22.90 | $23.69 | 83,230 | — | — |
| 2017-06-01 | $22.70 | $23.48 | 99,290 | — | — |
| 2017-05-31 | $21.40 | $22.13 | 141,970 | — | — |
| 2017-05-30 | $22.30 | $23.07 | 164,390 | — | — |
| 2017-05-26 | $23.60 | $24.41 | 73,770 | — | — |
| 2017-05-25 | $23.60 | $24.41 | 147,050 | — | — |
| 2017-05-24 | $23.00 | $23.79 | 89,670 | — | — |
| 2017-05-23 | $23.70 | $24.51 | 198,900 | — | — |
| 2017-05-22 | $22.90 | $23.69 | 133,600 | — | — |
| 2017-05-19 | $22.90 | $23.69 | 109,950 | — | — |
| 2017-05-18 | $22.50 | $23.27 | 136,760 | — | — |
| 2017-05-17 | $22.60 | $23.38 | 159,460 | — | — |
| 2017-05-16 | $23.40 | $24.20 | 129,430 | — | — |
| 2017-05-15 | $23.10 | $23.89 | 140,010 | — | — |
| 2017-05-12 | $22.00 | $22.75 | 271,040 | — | — |
| 2017-05-11 | $23.60 | $24.41 | 216,010 | — | — |
| 2017-05-10 | $22.90 | $23.69 | 188,180 | — | — |
| 2017-05-09 | $21.90 | $22.65 | 200,820 | — | — |
| 2017-05-08 | $21.90 | $22.65 | 272,860 | — | — |
| 2017-05-05 | $21.10 | $21.82 | 294,610 | — | — |
| 2017-05-04 | $18.80 | $19.45 | 164,410 | — | — |
| 2017-05-03 | $18.40 | $19.03 | 97,090 | — | — |
| 2017-05-02 | $16.70 | $17.27 | 201,550 | — | — |
| 2017-05-01 | $17.80 | $18.41 | 69,900 | — | — |
| 2017-04-28 | $18.10 | $18.72 | 63,890 | — | — |
| 2017-04-27 | $18.70 | $19.34 | 85,690 | — | — |
| 2017-04-26 | $18.80 | $19.45 | 56,410 | — | — |
| 2017-04-25 | $18.60 | $19.24 | 65,100 | — | — |
| 2017-04-24 | $18.20 | $18.82 | 61,180 | — | — |
| 2017-04-21 | $18.60 | $19.24 | 81,590 | — | — |
| 2017-04-20 | $18.20 | $18.82 | 75,820 | — | — |
| 2017-04-19 | $17.70 | $18.31 | 95,010 | — | — |
| 2017-04-18 | $18.20 | $18.82 | 80,880 | — | — |
| 2017-04-17 | $18.00 | $18.62 | 60,590 | — | — |
| 2017-04-13 | $18.10 | $18.72 | 128,070 | — | — |
| 2017-04-12 | $19.00 | $19.65 | 171,290 | — | — |
| 2017-04-11 | $18.70 | $19.34 | 197,400 | — | — |
| 2017-04-10 | $17.20 | $17.79 | 55,720 | — | — |
| 2017-04-07 | $17.90 | $18.51 | 138,660 | — | — |
| 2017-04-06 | $18.10 | $18.72 | 135,240 | — | — |
| 2017-04-05 | $17.60 | $18.20 | 270,150 | — | — |
| 2017-04-04 | $18.50 | $19.13 | 225,390 | — | — |
| 2017-04-03 | $17.30 | $17.89 | 114,480 | — | — |
| 2017-03-31 | $17.20 | $17.79 | 79,970 | — | — |
| 2017-03-30 | $17.10 | $17.69 | 85,970 | — | — |
| 2017-03-29 | $17.00 | $17.58 | 75,740 | — | — |
| 2017-03-28 | $16.80 | $17.38 | 137,390 | — | — |
| 2017-03-27 | $16.40 | $16.96 | 155,220 | — | — |
| 2017-03-24 | $16.40 | $16.96 | 264,150 | — | — |
| 2017-03-23 | $16.50 | $17.07 | 219,600 | — | — |
| 2017-03-22 | $16.20 | $16.76 | 226,390 | — | — |
| 2017-03-21 | $16.70 | $17.27 | 407,150 | — | — |
| 2017-03-20 | $15.50 | $16.03 | 222,500 | — | — |
| 2017-03-17 | $14.70 | $15.20 | 276,330 | — | — |
| 2017-03-16 | $14.00 | $14.48 | 805,700 | — | — |
| 2017-03-15 | $14.20 | $14.69 | 204,460 | — | — |
| 2017-03-14 | $14.30 | $14.79 | 231,500 | — | — |
| 2017-03-13 | $15.80 | $16.34 | 155,400 | — | — |
| 2017-03-10 | $16.50 | $17.07 | 294,920 | — | — |
| 2017-03-09 | $18.20 | $18.82 | 349,040 | — | — |
| 2017-03-08 | $18.50 | $19.13 | 153,710 | — | — |
| 2017-03-07 | $17.90 | $18.51 | 142,700 | — | — |
| 2017-03-06 | $18.80 | $19.45 | 157,610 | — | — |
| 2017-03-03 | $19.00 | $19.65 | 154,500 | — | — |
| 2017-03-02 | $19.90 | $20.58 | 187,810 | — | — |
| 2017-03-01 | $20.40 | $21.10 | 89,020 | — | — |
| 2017-02-28 | $20.00 | $20.69 | 343,810 | — | — |
| 2017-02-27 | $21.70 | $22.44 | 139,050 | — | — |
| 2017-02-24 | $22.30 | $23.07 | 116,640 | — | — |
| 2017-02-23 | $22.20 | $22.96 | 155,370 | — | — |
| 2017-02-22 | $23.60 | $24.41 | 216,450 | — | — |
| 2017-02-21 | $24.50 | $25.34 | 319,730 | — | — |
| 2017-02-17 | $22.20 | $22.96 | 70,170 | — | — |
| 2017-02-16 | $21.80 | $22.55 | 94,710 | — | — |
| 2017-02-15 | $22.00 | $22.75 | 101,570 | — | — |
| 2017-02-14 | $22.10 | $22.86 | 174,940 | — | — |
| 2017-02-13 | $22.70 | $23.48 | 365,000 | — | — |
| 2017-02-10 | $19.70 | $20.38 | 108,220 | — | — |
| 2017-02-09 | $19.30 | $19.96 | 106,980 | — | — |
| 2017-02-08 | $18.50 | $19.13 | 102,860 | — | — |
| 2017-02-07 | $18.50 | $19.13 | 205,770 | — | — |
| 2017-02-06 | $19.90 | $20.58 | 50,900 | — | — |
| 2017-02-03 | $20.30 | $21.00 | 78,350 | — | — |
| 2017-02-02 | $19.80 | $20.48 | 110,620 | — | — |
| 2017-02-01 | $20.80 | $21.51 | 92,840 | — | — |
| 2017-01-31 | $20.40 | $21.10 | 78,210 | — | — |
| 2017-01-30 | $19.80 | $20.48 | 239,120 | — | — |
| 2017-01-27 | $21.50 | $22.24 | 93,170 | — | — |
| 2017-01-26 | $21.60 | $22.34 | 229,010 | — | — |
| 2017-01-25 | $23.40 | $24.20 | 625,350 | — | — |
| 2017-01-24 | $20.60 | $21.31 | 466,960 | — | — |
| 2017-01-23 | $17.90 | $18.51 | 60,390 | — | — |
| 2017-01-20 | $18.10 | $18.72 | 143,580 | — | — |
| 2017-01-19 | $18.00 | $18.62 | 99,100 | — | — |
| 2017-01-18 | $18.20 | $18.82 | 175,200 | — | — |
| 2017-01-17 | $19.20 | $19.86 | 190,930 | — | — |
| 2017-01-13 | $20.80 | $21.51 | 92,900 | — | — |
| 2017-01-12 | $21.30 | $22.03 | 90,180 | — | — |
| 2017-01-11 | $21.60 | $22.34 | 68,120 | — | — |
| 2017-01-10 | $21.30 | $22.03 | 85,880 | — | — |
| 2017-01-09 | $21.20 | $21.93 | 92,760 | — | — |
| 2017-01-06 | $21.10 | $21.82 | 93,340 | — | — |
| 2017-01-05 | $21.60 | $22.34 | 165,810 | — | — |
| 2017-01-04 | $20.30 | $21.00 | 147,480 | — | — |
| 2017-01-03 | $20.80 | $21.51 | 147,180 | — | — |