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
- 1996-05-02 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 | $23.50 | $24.73 | 21,650 | — | — |
| 2017-12-28 | $22.50 | $23.68 | 32,660 | — | — |
| 2017-12-27 | $23.50 | $24.73 | 23,780 | — | — |
| 2017-12-26 | $23.50 | $24.73 | 20,180 | — | — |
| 2017-12-22 | $25.00 | $26.31 | 12,700 | — | — |
| 2017-12-21 | $25.00 | $26.31 | 11,880 | — | — |
| 2017-12-20 | $25.00 | $26.31 | 16,620 | — | — |
| 2017-12-19 | $25.00 | $26.31 | 17,960 | — | — |
| 2017-12-18 | $24.00 | $25.26 | 19,970 | — | — |
| 2017-12-15 | $23.50 | $24.73 | 45,040 | — | — |
| 2017-12-14 | $25.50 | $26.83 | 19,680 | — | — |
| 2017-12-13 | $26.50 | $27.89 | 11,600 | — | — |
| 2017-12-12 | $25.50 | $26.83 | 7,580 | — | — |
| 2017-12-11 | $26.00 | $27.36 | 7,460 | — | — |
| 2017-12-08 | $26.00 | $27.36 | 32,440 | — | — |
| 2017-12-07 | $26.50 | $27.89 | 25,730 | — | — |
| 2017-12-06 | $27.50 | $28.94 | 40,890 | — | — |
| 2017-12-05 | $27.00 | $28.41 | 26,110 | — | — |
| 2017-12-04 | $25.50 | $26.83 | 14,700 | — | — |
| 2017-12-01 | $24.80 | $26.10 | 3,820 | — | — |
| 2017-11-30 | $24.50 | $25.78 | 6,110 | — | — |
| 2017-11-29 | $24.80 | $26.10 | 7,800 | — | — |
| 2017-11-28 | $25.50 | $26.83 | 12,030 | — | — |
| 2017-11-27 | $25.50 | $26.83 | 10,520 | — | — |
| 2017-11-24 | $26.00 | $27.36 | 1,460 | — | — |
| 2017-11-22 | $26.50 | $27.89 | 12,090 | — | — |
| 2017-11-21 | $25.50 | $26.83 | 7,530 | — | — |
| 2017-11-20 | $26.00 | $27.36 | 5,660 | — | — |
| 2017-11-17 | $26.50 | $27.89 | 9,190 | — | — |
| 2017-11-16 | $26.00 | $27.36 | 12,750 | — | — |
| 2017-11-15 | $26.50 | $27.89 | 4,160 | — | — |
| 2017-11-14 | $26.50 | $27.89 | 21,470 | — | — |
| 2017-11-13 | $26.00 | $27.36 | 17,070 | — | — |
| 2017-11-10 | $26.00 | $27.36 | 46,610 | — | — |
| 2017-11-09 | $24.00 | $25.26 | 25,470 | — | — |
| 2017-11-08 | $24.50 | $25.78 | 23,950 | — | — |
| 2017-11-07 | $26.00 | $27.36 | 15,920 | — | — |
| 2017-11-06 | $27.00 | $28.41 | 10,370 | — | — |
| 2017-11-03 | $26.50 | $27.89 | 16,480 | — | — |
| 2017-11-02 | $26.50 | $27.89 | 23,830 | — | — |
| 2017-11-01 | $26.00 | $27.36 | 25,750 | — | — |
| 2017-10-31 | $27.50 | $28.94 | 34,810 | — | — |
| 2017-10-30 | $29.00 | $30.52 | 25,380 | — | — |
| 2017-10-27 | $29.50 | $31.04 | 51,160 | — | — |
| 2017-10-26 | $30.80 | $32.41 | 36,210 | — | — |
| 2017-10-25 | $34.00 | $35.78 | 21,860 | — | — |
| 2017-10-24 | $34.50 | $36.31 | 39,330 | — | — |
| 2017-10-23 | $35.00 | $36.83 | 23,380 | — | — |
| 2017-10-20 | $34.00 | $35.78 | 5,310 | — | — |
| 2017-10-19 | $34.00 | $35.78 | 5,790 | — | — |
| 2017-10-18 | $34.00 | $35.78 | 7,110 | — | — |
| 2017-10-17 | $33.50 | $35.25 | 10,480 | — | — |
| 2017-10-16 | $33.00 | $34.73 | 15,000 | — | — |
| 2017-10-13 | $33.50 | $35.25 | 14,800 | — | — |
| 2017-10-12 | $32.00 | $33.67 | 9,040 | — | — |
| 2017-10-11 | $32.50 | $34.20 | 15,180 | — | — |
| 2017-10-10 | $32.00 | $33.67 | 21,680 | — | — |
| 2017-10-09 | $31.00 | $32.62 | 10,780 | — | — |
| 2017-10-06 | $30.50 | $32.10 | 48,820 | — | — |
| 2017-10-05 | $30.50 | $32.10 | 12,150 | — | — |
| 2017-10-04 | $30.30 | $31.89 | 11,510 | — | — |
| 2017-10-03 | $31.50 | $33.15 | 11,200 | — | — |
| 2017-10-02 | $31.00 | $32.62 | 38,160 | — | — |
| 2017-09-29 | $30.00 | $31.57 | 21,900 | — | — |
| 2017-09-28 | $30.00 | $31.57 | 23,380 | — | — |
| 2017-09-27 | $29.80 | $31.36 | 69,070 | — | — |
| 2017-09-26 | $27.50 | $28.94 | 70,070 | — | — |
| 2017-09-25 | $29.00 | $30.52 | 26,230 | — | — |
| 2017-09-22 | $29.00 | $30.52 | 16,990 | — | — |
| 2017-09-21 | $31.00 | $32.62 | 88,690 | — | — |
| 2017-09-20 | $31.50 | $33.15 | 62,140 | — | — |
| 2017-09-19 | $28.30 | $29.78 | 149,000 | — | — |
| 2017-09-18 | $28.50 | $29.99 | 27,700 | — | — |
| 2017-09-15 | $30.50 | $32.10 | 30,470 | — | — |
| 2017-09-14 | $31.00 | $32.62 | 4,960 | — | — |
| 2017-09-13 | $31.00 | $32.62 | 9,510 | — | — |
| 2017-09-12 | $31.00 | $32.62 | 10,140 | — | — |
| 2017-09-11 | $31.00 | $32.62 | 14,970 | — | — |
| 2017-09-08 | $30.00 | $31.57 | 10,580 | — | — |
| 2017-09-07 | $30.50 | $32.10 | 15,760 | — | — |
| 2017-09-06 | $31.50 | $33.15 | 17,900 | — | — |
| 2017-09-05 | $33.00 | $34.73 | 5,920 | — | — |
| 2017-09-01 | $34.50 | $36.31 | 5,230 | — | — |
| 2017-08-31 | $34.50 | $36.31 | 8,200 | — | — |
| 2017-08-30 | $34.00 | $35.78 | 3,460 | — | — |
| 2017-08-29 | $33.50 | $35.25 | 7,310 | — | — |
| 2017-08-28 | $35.00 | $36.83 | 8,130 | — | — |
| 2017-08-25 | $35.00 | $36.83 | 7,090 | — | — |
| 2017-08-24 | $35.00 | $36.83 | 5,580 | — | — |
| 2017-08-23 | $33.50 | $35.25 | 7,650 | — | — |
| 2017-08-22 | $33.50 | $35.25 | 4,190 | — | — |
| 2017-08-21 | $34.00 | $35.78 | 6,940 | — | — |
| 2017-08-18 | $35.00 | $36.83 | 5,440 | — | — |
| 2017-08-17 | $34.00 | $35.78 | 7,120 | — | — |
| 2017-08-16 | $32.50 | $34.20 | 4,600 | — | — |
| 2017-08-15 | $33.50 | $35.25 | 13,080 | — | — |
| 2017-08-14 | $35.00 | $36.83 | 7,450 | — | — |
| 2017-08-11 | $34.00 | $35.78 | 4,350 | — | — |
| 2017-08-10 | $34.50 | $36.31 | 13,130 | — | — |
| 2017-08-09 | $35.50 | $37.36 | 18,110 | — | — |
| 2017-08-08 | $36.50 | $38.41 | 27,800 | — | — |
| 2017-08-07 | $33.50 | $35.25 | 19,120 | — | — |
| 2017-08-04 | $34.00 | $35.78 | 6,850 | — | — |
| 2017-08-03 | $33.00 | $34.73 | 26,370 | — | — |
| 2017-08-02 | $31.50 | $33.15 | 23,580 | — | — |
| 2017-08-01 | $32.00 | $33.67 | 14,230 | — | — |
| 2017-07-31 | $33.00 | $34.73 | 11,560 | — | — |
| 2017-07-28 | $34.00 | $35.78 | 10,910 | — | — |
| 2017-07-27 | $34.50 | $36.31 | 12,120 | — | — |
| 2017-07-26 | $35.00 | $36.83 | 12,360 | — | — |
| 2017-07-25 | $34.50 | $36.31 | 29,500 | — | — |
| 2017-07-24 | $37.50 | $39.46 | 19,800 | — | — |
| 2017-07-21 | $37.00 | $38.94 | 12,880 | — | — |
| 2017-07-20 | $38.00 | $39.99 | 11,100 | — | — |
| 2017-07-19 | $39.00 | $41.04 | 6,230 | — | — |
| 2017-07-18 | $38.50 | $40.51 | 20,790 | — | — |
| 2017-07-17 | $38.50 | $40.51 | 7,960 | — | — |
| 2017-07-14 | $38.00 | $39.99 | 6,020 | — | — |
| 2017-07-13 | $37.50 | $39.46 | 7,470 | — | — |
| 2017-07-12 | $37.50 | $39.46 | 16,380 | — | — |
| 2017-07-11 | $39.00 | $41.04 | 11,830 | — | — |
| 2017-07-10 | $38.50 | $40.51 | 10,370 | — | — |
| 2017-07-07 | $38.50 | $40.51 | 11,120 | — | — |
| 2017-07-06 | $38.50 | $40.51 | 14,180 | — | — |
| 2017-07-05 | $39.00 | $41.04 | 9,070 | — | — |
| 2017-07-03 | $40.50 | $42.62 | 7,740 | — | — |
| 2017-06-30 | $40.00 | $42.09 | 9,710 | — | — |
| 2017-06-29 | $40.00 | $42.09 | 24,400 | — | — |
| 2017-06-28 | $40.00 | $42.09 | 19,210 | — | — |
| 2017-06-27 | $39.00 | $41.04 | 22,410 | — | — |
| 2017-06-26 | $41.50 | $43.67 | 39,680 | — | — |
| 2017-06-23 | $40.00 | $42.09 | 214,030 | — | — |
| 2017-06-22 | $42.50 | $44.72 | 53,140 | — | — |
| 2017-06-21 | $40.00 | $42.09 | 19,270 | — | — |
| 2017-06-20 | $40.00 | $42.09 | 325,520 | — | — |
| 2017-06-19 | $39.00 | $41.04 | 22,790 | — | — |
| 2017-06-16 | $39.00 | $41.04 | 43,850 | — | — |
| 2017-06-15 | $39.50 | $41.57 | 20,980 | — | — |
| 2017-06-14 | $40.50 | $42.62 | 18,420 | — | — |
| 2017-06-13 | $40.50 | $42.62 | 27,430 | — | — |
| 2017-06-12 | $40.00 | $42.09 | 29,900 | — | — |
| 2017-06-09 | $41.00 | $43.15 | 22,160 | — | — |
| 2017-06-08 | $41.50 | $43.67 | 13,560 | — | — |
| 2017-06-07 | $41.00 | $43.15 | 14,160 | — | — |
| 2017-06-06 | $41.50 | $43.67 | 8,070 | — | — |
| 2017-06-05 | $41.50 | $43.67 | 16,510 | — | — |
| 2017-06-02 | $42.50 | $44.72 | 12,590 | — | — |
| 2017-06-01 | $43.50 | $45.78 | 10,930 | — | — |
| 2017-05-31 | $42.00 | $44.20 | 12,520 | — | — |
| 2017-05-30 | $43.00 | $45.25 | 34,530 | — | — |
| 2017-05-26 | $42.50 | $44.72 | 52,090 | — | — |
| 2017-05-25 | $42.00 | $44.20 | 18,410 | — | — |
| 2017-05-24 | $43.00 | $45.25 | 22,940 | — | — |
| 2017-05-23 | $44.00 | $46.30 | 14,330 | — | — |
| 2017-05-22 | $44.00 | $46.30 | 12,760 | — | — |
| 2017-05-19 | $43.50 | $45.78 | 18,440 | — | — |
| 2017-05-18 | $44.00 | $46.30 | 22,470 | — | — |
| 2017-05-17 | $44.50 | $46.83 | 23,230 | — | — |
| 2017-05-16 | $46.50 | $48.93 | 20,780 | — | — |
| 2017-05-15 | $47.00 | $49.46 | 15,910 | — | — |
| 2017-05-12 | $48.00 | $50.51 | 14,310 | — | — |
| 2017-05-11 | $48.00 | $50.51 | 7,270 | — | — |
| 2017-05-10 | $49.00 | $51.56 | 15,610 | — | — |
| 2017-05-09 | $47.50 | $49.99 | 7,440 | — | — |
| 2017-05-08 | $47.00 | $49.46 | 3,440 | — | — |
| 2017-05-05 | $47.50 | $49.99 | 11,600 | — | — |
| 2017-05-04 | $48.00 | $50.51 | 14,010 | — | — |
| 2017-05-03 | $48.00 | $50.51 | 16,120 | — | — |
| 2017-05-02 | $49.00 | $51.56 | 14,010 | — | — |
| 2017-05-01 | $49.00 | $51.56 | 12,400 | — | — |
| 2017-04-28 | $49.00 | $51.56 | 34,810 | — | — |
| 2017-04-27 | $48.50 | $51.04 | 52,610 | — | — |
| 2017-04-26 | $49.70 | $52.30 | 14,760 | — | — |
| 2017-04-25 | $50.50 | $53.14 | 61,080 | — | — |
| 2017-04-24 | $52.00 | $54.72 | 30,230 | — | — |
| 2017-04-21 | $51.00 | $53.67 | 24,860 | — | — |
| 2017-04-20 | $51.50 | $54.19 | 10,800 | — | — |
| 2017-04-19 | $51.00 | $53.67 | 15,590 | — | — |
| 2017-04-18 | $51.50 | $54.19 | 17,020 | — | — |
| 2017-04-17 | $53.00 | $55.77 | 23,040 | — | — |
| 2017-04-13 | $51.00 | $53.67 | 43,090 | — | — |
| 2017-04-12 | $51.00 | $53.67 | 10,360 | — | — |
| 2017-04-11 | $51.00 | $53.67 | 5,900 | — | — |
| 2017-04-10 | $52.00 | $54.72 | 24,320 | — | — |
| 2017-04-07 | $52.50 | $55.25 | 10,160 | — | — |
| 2017-04-06 | $52.50 | $55.25 | 8,400 | — | — |
| 2017-04-05 | $52.50 | $55.25 | 23,680 | — | — |
| 2017-04-04 | $52.50 | $55.25 | 163,320 | — | — |
| 2017-04-03 | $53.00 | $55.77 | 23,300 | — | — |
| 2017-03-31 | $55.00 | $57.88 | 28,000 | — | — |
| 2017-03-30 | $56.00 | $58.93 | 13,810 | — | — |
| 2017-03-29 | $56.00 | $58.93 | 42,730 | — | — |
| 2017-03-28 | $55.00 | $57.88 | 24,650 | — | — |
| 2017-03-27 | $54.50 | $57.35 | 10,330 | — | — |
| 2017-03-24 | $54.00 | $56.83 | 17,730 | — | — |
| 2017-03-23 | $54.00 | $56.83 | 16,990 | — | — |
| 2017-03-22 | $55.50 | $58.40 | 28,670 | — | — |
| 2017-03-21 | $57.00 | $59.98 | 23,170 | — | — |
| 2017-03-20 | $57.50 | $60.51 | 17,190 | — | — |
| 2017-03-17 | $57.50 | $60.51 | 52,270 | — | — |
| 2017-03-16 | $55.50 | $58.40 | 43,500 | — | — |
| 2017-03-15 | $56.00 | $58.93 | 112,700 | — | — |
| 2017-03-14 | $51.00 | $53.67 | 35,430 | — | — |
| 2017-03-13 | $51.00 | $53.67 | 14,400 | — | — |
| 2017-03-10 | $52.00 | $54.72 | 14,520 | — | — |
| 2017-03-09 | $51.50 | $54.19 | 18,080 | — | — |
| 2017-03-08 | $52.50 | $55.25 | 16,760 | — | — |
| 2017-03-07 | $51.50 | $54.19 | 26,810 | — | — |
| 2017-03-06 | $52.00 | $54.72 | 17,700 | — | — |
| 2017-03-03 | $53.50 | $56.30 | 11,160 | — | — |
| 2017-03-02 | $53.00 | $55.77 | 24,160 | — | — |
| 2017-03-01 | $53.00 | $55.77 | 15,400 | — | — |
| 2017-02-28 | $52.50 | $55.25 | 36,440 | — | — |
| 2017-02-27 | $56.00 | $58.93 | 20,150 | — | — |
| 2017-02-24 | $55.00 | $57.88 | 19,620 | — | — |
| 2017-02-23 | $57.00 | $59.98 | 73,190 | — | — |
| 2017-02-22 | $50.50 | $53.14 | 20,590 | — | — |
| 2017-02-21 | $51.50 | $54.19 | 30,400 | — | — |
| 2017-02-17 | $51.50 | $54.19 | 19,840 | — | — |
| 2017-02-16 | $51.50 | $54.19 | 9,250 | — | — |
| 2017-02-15 | $52.00 | $54.72 | 26,000 | — | — |
| 2017-02-14 | $51.50 | $54.19 | 19,900 | — | — |
| 2017-02-13 | $52.50 | $55.25 | 14,180 | — | — |
| 2017-02-10 | $52.50 | $55.25 | 120,740 | — | — |
| 2017-02-09 | $49.50 | $52.09 | 24,610 | — | — |
| 2017-02-08 | $50.50 | $53.14 | 52,090 | — | — |
| 2017-02-07 | $49.50 | $52.09 | 97,680 | — | — |
| 2017-02-06 | $52.50 | $55.25 | 117,040 | — | — |
| 2017-02-03 | $51.00 | $53.67 | 23,160 | — | — |
| 2017-02-02 | $53.00 | $55.77 | 91,870 | — | — |
| 2017-02-01 | $48.00 | $50.51 | 46,430 | — | — |
| 2017-01-31 | $51.00 | $53.67 | 46,170 | — | — |
| 2017-01-30 | $51.50 | $54.19 | 31,150 | — | — |
| 2017-01-27 | $52.50 | $55.25 | 15,870 | — | — |
| 2017-01-26 | $53.00 | $55.77 | 186,180 | — | — |
| 2017-01-25 | $53.00 | $55.77 | 45,980 | — | — |
| 2017-01-24 | $55.00 | $57.88 | 23,060 | — | — |
| 2017-01-23 | $54.50 | $57.35 | 24,420 | — | — |
| 2017-01-20 | $56.00 | $58.93 | 17,040 | — | — |
| 2017-01-19 | $56.00 | $58.93 | 32,890 | — | — |
| 2017-01-18 | $55.50 | $58.40 | 32,900 | — | — |
| 2017-01-17 | $55.00 | $57.88 | 21,680 | — | — |
| 2017-01-13 | $55.00 | $57.88 | 23,840 | — | — |
| 2017-01-12 | $53.50 | $56.30 | 51,670 | — | — |
| 2017-01-11 | $54.50 | $57.35 | 33,960 | — | — |
| 2017-01-10 | $54.00 | $56.83 | 14,810 | — | — |
| 2017-01-09 | $53.00 | $55.77 | 13,730 | — | — |
| 2017-01-06 | $53.00 | $55.77 | 57,530 | — | — |
| 2017-01-05 | $52.00 | $54.72 | 50,290 | — | — |
| 2017-01-04 | $52.50 | $55.25 | 36,890 | — | — |
| 2017-01-03 | $51.50 | $54.19 | 37,240 | — | — |