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
- 2017-03-09 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 | $32.75 | $32.75 | 64,624 | — | — |
| 2017-12-28 | $32.79 | $32.79 | 35,397 | — | — |
| 2017-12-27 | $32.91 | $32.91 | 56,596 | — | — |
| 2017-12-26 | $34.42 | $34.42 | 70,912 | — | — |
| 2017-12-22 | $33.21 | $33.21 | 62,956 | — | — |
| 2017-12-21 | $33.08 | $33.08 | 106,595 | — | — |
| 2017-12-20 | $32.41 | $32.41 | 54,738 | — | — |
| 2017-12-19 | $31.95 | $31.95 | 95,613 | — | — |
| 2017-12-18 | $32.54 | $32.54 | 137,465 | — | — |
| 2017-12-15 | $31.32 | $31.32 | 314,138 | — | — |
| 2017-12-14 | $29.60 | $29.60 | 123,840 | — | — |
| 2017-12-13 | $30.52 | $30.52 | 89,301 | — | — |
| 2017-12-12 | $30.44 | $30.44 | 49,879 | — | — |
| 2017-12-11 | $30.27 | $30.27 | 68,768 | — | — |
| 2017-12-08 | $30.52 | $30.52 | 65,838 | — | — |
| 2017-12-07 | $30.65 | $30.65 | 111,763 | — | — |
| 2017-12-06 | $28.80 | $28.80 | 89,349 | — | — |
| 2017-12-05 | $28.93 | $28.93 | 330,788 | — | — |
| 2017-12-04 | $27.08 | $27.08 | 216,381 | — | — |
| 2017-12-01 | $25.61 | $25.61 | 137,918 | — | — |
| 2017-11-30 | $26.70 | $26.70 | 122,768 | — | — |
| 2017-11-29 | $26.32 | $26.32 | 189,798 | — | — |
| 2017-11-28 | $24.60 | $24.60 | 120,553 | — | — |
| 2017-11-27 | $23.85 | $23.85 | 148,303 | — | — |
| 2017-11-24 | $23.51 | $23.51 | 19,389 | — | — |
| 2017-11-22 | $23.76 | $23.76 | 79,797 | — | — |
| 2017-11-21 | $23.55 | $23.55 | 97,710 | — | — |
| 2017-11-20 | $24.06 | $24.06 | 106,976 | — | — |
| 2017-11-17 | $23.43 | $23.43 | 126,103 | — | — |
| 2017-11-16 | $21.75 | $21.75 | 55,310 | — | — |
| 2017-11-15 | $21.41 | $21.41 | 54,405 | — | — |
| 2017-11-14 | $20.82 | $20.82 | 37,612 | — | — |
| 2017-11-13 | $21.33 | $21.33 | 40,613 | — | — |
| 2017-11-10 | $21.37 | $21.37 | 51,237 | — | — |
| 2017-11-09 | $21.33 | $21.33 | 56,811 | — | — |
| 2017-11-08 | $20.99 | $20.99 | 47,259 | — | — |
| 2017-11-07 | $20.91 | $20.91 | 88,110 | — | — |
| 2017-11-06 | $21.33 | $21.33 | 65,767 | — | — |
| 2017-11-03 | $21.28 | $21.28 | 96,328 | — | — |
| 2017-11-02 | $22.29 | $22.29 | 46,973 | — | — |
| 2017-11-01 | $21.37 | $21.37 | 65,981 | — | — |
| 2017-10-31 | $21.45 | $21.45 | 91,445 | — | — |
| 2017-10-30 | $21.75 | $21.75 | 135,321 | — | — |
| 2017-10-27 | $23.43 | $23.43 | 109,239 | — | — |
| 2017-10-26 | $23.26 | $23.26 | 86,133 | — | — |
| 2017-10-25 | $22.88 | $22.88 | 124,197 | — | — |
| 2017-10-24 | $23.13 | $23.13 | 143,801 | — | — |
| 2017-10-23 | $23.26 | $23.26 | 427,140 | — | — |
| 2017-10-20 | $21.54 | $21.54 | 173,743 | — | — |
| 2017-10-19 | $20.61 | $20.61 | 87,157 | — | — |
| 2017-10-18 | $20.49 | $20.49 | 136,608 | — | — |
| 2017-10-17 | $20.24 | $20.24 | 185,582 | — | — |
| 2017-10-16 | $20.57 | $20.57 | 564,867 | — | — |
| 2017-10-13 | $21.45 | $21.45 | 625,513 | — | — |
| 2017-10-12 | $20.40 | $20.40 | 2,474,755 | — | — |
| 2017-10-11 | $41.69 | $41.69 | 98,591 | — | — |
| 2017-10-10 | $42.61 | $42.61 | 29,894 | — | — |
| 2017-10-09 | $42.36 | $42.36 | 39,922 | — | — |
| 2017-10-06 | $44.58 | $44.58 | 20,985 | — | — |
| 2017-10-05 | $44.42 | $44.42 | 28,703 | — | — |
| 2017-10-04 | $44.16 | $44.16 | 46,854 | — | — |
| 2017-10-03 | $44.04 | $44.04 | 39,779 | — | — |
| 2017-10-02 | $45.42 | $45.42 | 35,801 | — | — |
| 2017-09-29 | $45.72 | $45.72 | 33,443 | — | — |
| 2017-09-28 | $46.64 | $46.64 | 34,777 | — | — |
| 2017-09-27 | $46.39 | $46.39 | 68,149 | — | — |
| 2017-09-26 | $44.84 | $44.84 | 38,827 | — | — |
| 2017-09-25 | $44.88 | $44.88 | 67,554 | — | — |
| 2017-09-22 | $44.33 | $44.33 | 34,253 | — | — |
| 2017-09-21 | $43.91 | $43.91 | 37,088 | — | — |
| 2017-09-20 | $44.00 | $44.00 | 46,687 | — | — |
| 2017-09-19 | $44.33 | $44.33 | 44,186 | — | — |
| 2017-09-18 | $44.46 | $44.46 | 71,127 | — | — |
| 2017-09-15 | $45.47 | $45.47 | 172,624 | — | — |
| 2017-09-14 | $43.83 | $43.83 | 198,206 | — | — |
| 2017-09-13 | $43.32 | $43.32 | 120,291 | — | — |
| 2017-09-12 | $41.35 | $41.35 | 54,857 | — | — |
| 2017-09-11 | $41.06 | $41.06 | 52,166 | — | — |
| 2017-09-08 | $41.52 | $41.52 | 57,263 | — | — |
| 2017-09-07 | $41.77 | $41.77 | 69,936 | — | — |
| 2017-09-06 | $42.86 | $42.86 | 82,751 | — | — |
| 2017-09-05 | $42.32 | $42.32 | 192,084 | — | — |
| 2017-09-01 | $42.86 | $42.86 | 98,543 | — | — |
| 2017-08-31 | $40.76 | $40.76 | 179,388 | — | — |
| 2017-08-30 | $42.44 | $42.44 | 249,395 | — | — |
| 2017-08-29 | $41.48 | $41.48 | 890,963 | — | — |
| 2017-08-28 | $49.24 | $49.24 | 296,226 | — | — |
| 2017-08-25 | $47.69 | $47.69 | 79,344 | — | — |
| 2017-08-24 | $45.76 | $45.76 | 66,767 | — | — |
| 2017-08-23 | $45.21 | $45.21 | 56,168 | — | — |
| 2017-08-22 | $44.92 | $44.92 | 111,787 | — | — |
| 2017-08-21 | $43.45 | $43.45 | 180,746 | — | — |
| 2017-08-18 | $43.24 | $43.24 | 65,767 | — | — |
| 2017-08-17 | $43.70 | $43.70 | 44,353 | — | — |
| 2017-08-16 | $45.05 | $45.05 | 43,662 | — | — |
| 2017-08-15 | $44.96 | $44.96 | 46,925 | — | — |
| 2017-08-14 | $46.98 | $46.98 | 25,464 | — | — |
| 2017-08-11 | $47.36 | $47.36 | 67,935 | — | — |
| 2017-08-10 | $47.10 | $47.10 | 45,687 | — | — |
| 2017-08-09 | $47.82 | $47.82 | 31,037 | — | — |
| 2017-08-08 | $48.36 | $48.36 | 40,399 | — | — |
| 2017-08-07 | $47.98 | $47.98 | 53,857 | — | — |
| 2017-08-04 | $48.61 | $48.61 | 86,657 | — | — |
| 2017-08-03 | $49.41 | $49.41 | 37,016 | — | — |
| 2017-08-02 | $49.58 | $49.58 | 55,834 | — | — |
| 2017-08-01 | $51.39 | $51.39 | 42,161 | — | — |
| 2017-07-31 | $51.39 | $51.39 | 38,731 | — | — |
| 2017-07-28 | $51.55 | $51.55 | 24,034 | — | — |
| 2017-07-27 | $52.48 | $52.48 | 30,180 | — | — |
| 2017-07-26 | $52.06 | $52.06 | 55,572 | — | — |
| 2017-07-25 | $52.52 | $52.52 | 28,441 | — | — |
| 2017-07-24 | $51.85 | $51.85 | 42,209 | — | — |
| 2017-07-21 | $52.56 | $52.56 | 43,400 | — | — |
| 2017-07-20 | $52.31 | $52.31 | 59,550 | — | — |
| 2017-07-19 | $52.27 | $52.27 | 45,210 | — | — |
| 2017-07-18 | $51.51 | $51.51 | 105,880 | — | — |
| 2017-07-17 | $50.80 | $50.80 | 83,465 | — | — |
| 2017-07-14 | $51.26 | $51.26 | 41,423 | — | — |
| 2017-07-13 | $50.80 | $50.80 | 56,287 | — | — |
| 2017-07-12 | $51.13 | $51.13 | 55,882 | — | — |
| 2017-07-11 | $50.92 | $50.92 | 111,168 | — | — |
| 2017-07-10 | $51.81 | $51.81 | 83,894 | — | — |
| 2017-07-07 | $52.48 | $52.48 | 31,966 | — | — |
| 2017-07-06 | $51.34 | $51.34 | 78,892 | — | — |
| 2017-07-05 | $53.27 | $53.27 | 77,344 | — | — |
| 2017-07-03 | $51.89 | $51.89 | 42,924 | — | — |
| 2017-06-30 | $51.60 | $51.60 | 63,861 | — | — |
| 2017-06-29 | $52.60 | $52.60 | 59,002 | — | — |
| 2017-06-28 | $51.64 | $51.64 | 62,813 | — | — |
| 2017-06-27 | $50.25 | $50.25 | 105,975 | — | — |
| 2017-06-26 | $51.43 | $51.43 | 124,412 | — | — |
| 2017-06-23 | $50.25 | $50.25 | 419,542 | — | — |
| 2017-06-22 | $49.71 | $49.71 | 111,454 | — | — |
| 2017-06-21 | $51.47 | $51.47 | 119,124 | — | — |
| 2017-06-20 | $53.95 | $53.95 | 74,247 | — | — |
| 2017-06-19 | $53.27 | $53.27 | 74,580 | — | — |
| 2017-06-16 | $54.32 | $54.32 | 198,635 | — | — |
| 2017-06-15 | $55.29 | $55.29 | 68,959 | — | — |
| 2017-06-14 | $55.16 | $55.16 | 69,531 | — | — |
| 2017-06-13 | $56.72 | $56.72 | 64,457 | — | — |
| 2017-06-12 | $56.47 | $56.47 | 63,290 | — | — |
| 2017-06-09 | $56.55 | $56.55 | 83,156 | — | — |
| 2017-06-08 | $55.42 | $55.42 | 114,860 | — | — |
| 2017-06-07 | $54.32 | $54.32 | 37,374 | — | — |
| 2017-06-06 | $54.45 | $54.45 | 75,104 | — | — |
| 2017-06-05 | $55.37 | $55.37 | 53,119 | — | — |
| 2017-06-02 | $55.08 | $55.08 | 63,004 | — | — |
| 2017-06-01 | $55.54 | $55.54 | 158,594 | — | — |
| 2017-05-31 | $53.53 | $53.53 | 556,411 | — | — |
| 2017-05-30 | $47.31 | $47.31 | 100,163 | — | — |
| 2017-05-26 | $47.44 | $47.44 | 41,209 | — | — |
| 2017-05-25 | $47.15 | $47.15 | 60,336 | — | — |
| 2017-05-24 | $48.03 | $48.03 | 37,493 | — | — |
| 2017-05-23 | $48.87 | $48.87 | 29,489 | — | — |
| 2017-05-22 | $47.36 | $47.36 | 73,389 | — | — |
| 2017-05-19 | $47.06 | $47.06 | 85,180 | — | — |
| 2017-05-18 | $46.26 | $46.26 | 92,231 | — | — |
| 2017-05-17 | $48.87 | $48.87 | 29,394 | — | — |
| 2017-05-16 | $50.76 | $50.76 | 51,094 | — | — |
| 2017-05-15 | $51.13 | $51.13 | 53,976 | — | — |
| 2017-05-12 | $52.90 | $52.90 | 45,806 | — | — |
| 2017-05-11 | $54.62 | $54.62 | 43,186 | — | — |
| 2017-05-10 | $55.84 | $55.84 | 32,109 | — | — |
| 2017-05-09 | $55.37 | $55.37 | 45,187 | — | — |
| 2017-05-08 | $55.63 | $55.63 | 44,377 | — | — |
| 2017-05-05 | $55.96 | $55.96 | 30,966 | — | — |
| 2017-05-04 | $54.83 | $54.83 | 28,274 | — | — |
| 2017-05-03 | $56.17 | $56.17 | 29,370 | — | — |
| 2017-05-02 | $56.30 | $56.30 | 24,034 | — | — |
| 2017-05-01 | $55.16 | $55.16 | 21,533 | — | — |
| 2017-04-28 | $55.42 | $55.42 | 16,626 | — | — |
| 2017-04-27 | $56.05 | $56.05 | 19,318 | — | — |
| 2017-04-26 | $56.88 | $56.88 | 38,160 | — | — |
| 2017-04-25 | $55.33 | $55.33 | 65,434 | — | — |
| 2017-04-24 | $55.84 | $55.84 | 26,821 | — | — |
| 2017-04-21 | $57.51 | $57.51 | 68,959 | — | — |
| 2017-04-20 | $57.68 | $57.68 | 54,167 | — | — |
| 2017-04-19 | $56.26 | $56.26 | 73,675 | — | — |
| 2017-04-18 | $55.29 | $55.29 | 55,143 | — | — |
| 2017-04-17 | $55.46 | $55.46 | 46,092 | — | — |
| 2017-04-13 | $54.24 | $54.24 | 35,611 | — | — |
| 2017-04-12 | $55.25 | $55.25 | 53,333 | — | — |
| 2017-04-11 | $56.26 | $56.26 | 27,488 | — | — |
| 2017-04-10 | $55.63 | $55.63 | 61,170 | — | — |
| 2017-04-07 | $56.13 | $56.13 | 89,254 | — | — |
| 2017-04-06 | $59.61 | $59.61 | 144,897 | — | — |
| 2017-04-05 | $58.98 | $58.98 | 60,860 | — | — |
| 2017-04-04 | $59.28 | $59.28 | 49,284 | — | — |
| 2017-04-03 | $59.24 | $59.24 | 113,026 | — | — |
| 2017-03-31 | $59.19 | $59.19 | 71,603 | — | — |
| 2017-03-30 | $58.14 | $58.14 | 148,923 | — | — |
| 2017-03-29 | $55.04 | $55.04 | 48,855 | — | — |
| 2017-03-28 | $55.50 | $55.50 | 50,403 | — | — |
| 2017-03-27 | $55.00 | $55.00 | 23,677 | — | — |
| 2017-03-24 | $54.41 | $54.41 | 48,188 | — | — |
| 2017-03-23 | $54.58 | $54.58 | 74,700 | — | — |
| 2017-03-22 | $51.51 | $51.51 | 97,305 | — | — |
| 2017-03-21 | $51.81 | $51.81 | 114,979 | — | — |
| 2017-03-20 | $52.77 | $52.77 | 34,825 | — | — |
| 2017-03-17 | $53.53 | $53.53 | 72,984 | — | — |
| 2017-03-16 | $53.36 | $53.36 | 60,955 | — | — |
| 2017-03-15 | $52.64 | $52.64 | 82,917 | — | — |
| 2017-03-14 | $54.16 | $54.16 | 105,332 | — | — |
| 2017-03-13 | $55.00 | $55.00 | 135,250 | — | — |
| 2017-03-10 | $54.37 | $54.37 | 317,878 | — | — |
| 2017-03-09 | $53.11 | $53.11 | 2,356,679 | — | — |