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
- 2010-07-21 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 | $19.50 | $19.50 | 9,444 | — | — |
| 2017-12-28 | $19.50 | $19.50 | 15,550 | — | — |
| 2017-12-27 | $17.50 | $17.50 | 7,434 | — | — |
| 2017-12-26 | $17.00 | $17.00 | 14,080 | — | — |
| 2017-12-22 | $15.00 | $15.00 | 13,184 | — | — |
| 2017-12-21 | $14.00 | $14.00 | 10,986 | — | — |
| 2017-12-20 | $14.50 | $14.50 | 19,424 | — | — |
| 2017-12-19 | $15.50 | $15.50 | 16,344 | — | — |
| 2017-12-18 | $16.50 | $16.50 | 7,274 | — | — |
| 2017-12-15 | $17.00 | $17.00 | 5,988 | — | — |
| 2017-12-14 | $17.00 | $17.00 | 10,694 | — | — |
| 2017-12-13 | $16.50 | $16.50 | 8,726 | — | — |
| 2017-12-12 | $16.50 | $16.50 | 12,778 | — | — |
| 2017-12-11 | $17.50 | $17.50 | 4,894 | — | — |
| 2017-12-08 | $17.50 | $17.50 | 5,972 | — | — |
| 2017-12-07 | $18.00 | $18.00 | 12,336 | — | — |
| 2017-12-06 | $18.50 | $18.50 | 8,258 | — | — |
| 2017-12-05 | $19.00 | $19.00 | 5,364 | — | — |
| 2017-12-04 | $19.00 | $19.00 | 5,646 | — | — |
| 2017-12-01 | $19.00 | $19.00 | 10,012 | — | — |
| 2017-11-30 | $18.50 | $18.50 | 14,890 | — | — |
| 2017-11-29 | $19.00 | $19.00 | 25,474 | — | — |
| 2017-11-28 | $19.00 | $19.00 | 8,916 | — | — |
| 2017-11-27 | $19.50 | $19.50 | 8,000 | — | — |
| 2017-11-24 | $20.00 | $20.00 | 7,654 | — | — |
| 2017-11-22 | $20.50 | $20.50 | 16,418 | — | — |
| 2017-11-21 | $20.00 | $20.00 | 10,044 | — | — |
| 2017-11-20 | $19.50 | $19.50 | 16,372 | — | — |
| 2017-11-17 | $20.00 | $20.00 | 13,860 | — | — |
| 2017-11-16 | $20.00 | $20.00 | 17,532 | — | — |
| 2017-11-15 | $21.00 | $21.00 | 17,930 | — | — |
| 2017-11-14 | $23.50 | $23.50 | 28,448 | — | — |
| 2017-11-13 | $24.00 | $24.00 | 36,598 | — | — |
| 2017-11-10 | $30.00 | $30.00 | 117,612 | — | — |
| 2017-11-09 | $35.00 | $35.00 | 66,748 | — | — |
| 2017-11-08 | $30.00 | $30.00 | 49,440 | — | — |
| 2017-11-07 | $25.00 | $25.00 | 9,482 | — | — |
| 2017-11-06 | $27.50 | $27.50 | 12,533 | — | — |
| 2017-11-03 | $25.00 | $25.00 | 10,360 | — | — |
| 2017-11-02 | $25.00 | $25.00 | 23,503 | — | — |
| 2017-11-01 | $27.50 | $27.50 | 12,377 | — | — |
| 2017-10-31 | $30.00 | $30.00 | 33,681 | — | — |
| 2017-10-30 | $32.50 | $32.50 | 17,140 | — | — |
| 2017-10-27 | $32.50 | $32.50 | 14,226 | — | — |
| 2017-10-26 | $32.50 | $32.50 | 6,480 | — | — |
| 2017-10-25 | $32.50 | $32.50 | 10,861 | — | — |
| 2017-10-24 | $32.50 | $32.50 | 10,895 | — | — |
| 2017-10-23 | $32.50 | $32.50 | 12,070 | — | — |
| 2017-10-20 | $32.50 | $32.50 | 7,716 | — | — |
| 2017-10-19 | $32.50 | $32.50 | 6,951 | — | — |
| 2017-10-18 | $32.50 | $32.50 | 6,354 | — | — |
| 2017-10-17 | $35.00 | $35.00 | 7,532 | — | — |
| 2017-10-16 | $35.00 | $35.00 | 8,512 | — | — |
| 2017-10-13 | $35.00 | $35.00 | 9,471 | — | — |
| 2017-10-12 | $35.00 | $35.00 | 22,584 | — | — |
| 2017-10-11 | $35.00 | $35.00 | 18,729 | — | — |
| 2017-10-10 | $37.50 | $37.50 | 6,756 | — | — |
| 2017-10-09 | $37.50 | $37.50 | 11,439 | — | — |
| 2017-10-06 | $40.00 | $40.00 | 17,914 | — | — |
| 2017-10-05 | $40.00 | $40.00 | 53,121 | — | — |
| 2017-10-04 | $37.50 | $37.50 | 4,315 | — | — |
| 2017-10-03 | $37.50 | $37.50 | 10,684 | — | — |
| 2017-10-02 | $40.00 | $40.00 | 3,498 | — | — |
| 2017-09-29 | $40.00 | $40.00 | 3,848 | — | — |
| 2017-09-28 | $40.00 | $40.00 | 6,410 | — | — |
| 2017-09-27 | $40.00 | $40.00 | 8,260 | — | — |
| 2017-09-26 | $40.00 | $40.00 | 9,749 | — | — |
| 2017-09-25 | $42.50 | $42.50 | 4,799 | — | — |
| 2017-09-22 | $42.50 | $42.50 | 4,709 | — | — |
| 2017-09-21 | $40.00 | $40.00 | 7,416 | — | — |
| 2017-09-20 | $42.50 | $42.50 | 7,865 | — | — |
| 2017-09-19 | $42.50 | $42.50 | 13,782 | — | — |
| 2017-09-18 | $42.50 | $42.50 | 14,052 | — | — |
| 2017-09-15 | $45.00 | $45.00 | 8,927 | — | — |
| 2017-09-14 | $42.50 | $42.50 | 6,973 | — | — |
| 2017-09-13 | $45.00 | $45.00 | 8,541 | — | — |
| 2017-09-12 | $45.00 | $45.00 | 5,551 | — | — |
| 2017-09-11 | $45.00 | $45.00 | 6,616 | — | — |
| 2017-09-08 | $45.00 | $45.00 | 5,786 | — | — |
| 2017-09-07 | $47.50 | $47.50 | 14,810 | — | — |
| 2017-09-06 | $45.00 | $45.00 | 6,315 | — | — |
| 2017-09-05 | $45.00 | $45.00 | 8,264 | — | — |
| 2017-09-01 | $47.50 | $47.50 | 10,940 | — | — |
| 2017-08-31 | $47.50 | $47.50 | 8,050 | — | — |
| 2017-08-30 | $47.50 | $47.50 | 7,659 | — | — |
| 2017-08-29 | $47.50 | $47.50 | 12,875 | — | — |
| 2017-08-28 | $45.00 | $45.00 | 20,520 | — | — |
| 2017-08-25 | $45.00 | $45.00 | 7,783 | — | — |
| 2017-08-24 | $45.00 | $45.00 | 6,430 | — | — |
| 2017-08-23 | $45.00 | $45.00 | 5,787 | — | — |
| 2017-08-22 | $45.00 | $45.00 | 4,749 | — | — |
| 2017-08-21 | $47.50 | $47.50 | 5,550 | — | — |
| 2017-08-18 | $42.50 | $42.50 | 6,060 | — | — |
| 2017-08-17 | $45.00 | $45.00 | 6,215 | — | — |
| 2017-08-16 | $47.50 | $47.50 | 5,470 | — | — |
| 2017-08-15 | $45.00 | $45.00 | 7,240 | — | — |
| 2017-08-14 | $47.50 | $47.50 | 4,915 | — | — |
| 2017-08-11 | $50.00 | $50.00 | 9,960 | — | — |
| 2017-08-10 | $47.50 | $47.50 | 13,290 | — | — |
| 2017-08-09 | $42.50 | $42.50 | 7,500 | — | — |
| 2017-08-08 | $45.00 | $45.00 | 6,819 | — | — |
| 2017-08-07 | $47.50 | $47.50 | 6,420 | — | — |
| 2017-08-04 | $50.00 | $50.00 | 12,574 | — | — |
| 2017-08-03 | $47.50 | $47.50 | 12,926 | — | — |
| 2017-08-02 | $50.00 | $50.00 | 19,538 | — | — |
| 2017-08-01 | $50.00 | $50.00 | 74,960 | — | — |
| 2017-07-31 | $52.50 | $52.50 | 28,397 | — | — |
| 2017-07-28 | $47.50 | $47.50 | 10,046 | — | — |
| 2017-07-27 | $45.00 | $45.00 | 10,365 | — | — |
| 2017-07-26 | $47.50 | $47.50 | 7,433 | — | — |
| 2017-07-25 | $47.50 | $47.50 | 6,890 | — | — |
| 2017-07-24 | $47.50 | $47.50 | 8,628 | — | — |
| 2017-07-21 | $50.00 | $50.00 | 9,296 | — | — |
| 2017-07-20 | $50.00 | $50.00 | 14,852 | — | — |
| 2017-07-19 | $47.50 | $47.50 | 21,197 | — | — |
| 2017-07-18 | $50.00 | $50.00 | 45,677 | — | — |
| 2017-07-17 | $42.50 | $42.50 | 7,609 | — | — |
| 2017-07-14 | $42.50 | $42.50 | 6,030 | — | — |
| 2017-07-13 | $40.00 | $40.00 | 6,456 | — | — |
| 2017-07-12 | $42.50 | $42.50 | 11,664 | — | — |
| 2017-07-11 | $42.50 | $42.50 | 7,934 | — | — |
| 2017-07-10 | $42.50 | $42.50 | 6,524 | — | — |
| 2017-07-07 | $42.50 | $42.50 | 7,945 | — | — |
| 2017-07-06 | $45.00 | $45.00 | 7,203 | — | — |
| 2017-07-05 | $45.00 | $45.00 | 5,872 | — | — |
| 2017-07-03 | $45.00 | $45.00 | 4,784 | — | — |
| 2017-06-30 | $45.00 | $45.00 | 10,570 | — | — |
| 2017-06-29 | $50.00 | $50.00 | 37,452 | — | — |
| 2017-06-28 | $45.00 | $45.00 | 15,133 | — | — |
| 2017-06-27 | $40.00 | $40.00 | 12,049 | — | — |
| 2017-06-26 | $45.00 | $45.00 | 10,306 | — | — |
| 2017-06-23 | $42.50 | $42.50 | 16,624 | — | — |
| 2017-06-22 | $45.00 | $45.00 | 20,493 | — | — |
| 2017-06-21 | $42.50 | $42.50 | 21,127 | — | — |
| 2017-06-20 | $40.00 | $40.00 | 9,597 | — | — |
| 2017-06-19 | $35.00 | $35.00 | 3,327 | — | — |
| 2017-06-16 | $35.00 | $35.00 | 2,170 | — | — |
| 2017-06-15 | $35.00 | $35.00 | 2,447 | — | — |
| 2017-06-14 | $37.50 | $37.50 | 13,525 | — | — |
| 2017-06-13 | $37.50 | $37.50 | 14,472 | — | — |
| 2017-06-12 | $32.50 | $32.50 | 2,135 | — | — |
| 2017-06-09 | $35.00 | $35.00 | 2,138 | — | — |
| 2017-06-08 | $35.00 | $35.00 | 1,314 | — | — |
| 2017-06-07 | $35.00 | $35.00 | 2,237 | — | — |
| 2017-06-06 | $35.00 | $35.00 | 2,239 | — | — |
| 2017-06-05 | $35.00 | $35.00 | 5,636 | — | — |
| 2017-06-02 | $37.50 | $37.50 | 4,842 | — | — |
| 2017-06-01 | $40.00 | $40.00 | 1,557 | — | — |
| 2017-05-31 | $40.00 | $40.00 | 1,005 | — | — |
| 2017-05-30 | $40.00 | $40.00 | 1,574 | — | — |
| 2017-05-26 | $42.50 | $42.50 | 1,539 | — | — |
| 2017-05-25 | $42.50 | $42.50 | 3,304 | — | — |
| 2017-05-24 | $42.50 | $42.50 | 2,132 | — | — |
| 2017-05-23 | $45.00 | $45.00 | 1,030 | — | — |
| 2017-05-22 | $45.00 | $45.00 | 895 | — | — |
| 2017-05-19 | $45.00 | $45.00 | 1,552 | — | — |
| 2017-05-18 | $45.00 | $45.00 | 1,960 | — | — |
| 2017-05-17 | $45.00 | $45.00 | 949 | — | — |
| 2017-05-16 | $47.50 | $47.50 | 1,658 | — | — |
| 2017-05-15 | $47.50 | $47.50 | 2,357 | — | — |
| 2017-05-12 | $45.00 | $45.00 | 5,261 | — | — |
| 2017-05-11 | $45.00 | $45.00 | 735 | — | — |
| 2017-05-10 | $45.00 | $45.00 | 1,449 | — | — |
| 2017-05-09 | $45.00 | $45.00 | 400 | — | — |
| 2017-05-08 | $45.00 | $45.00 | 1,078 | — | — |
| 2017-05-05 | $45.00 | $45.00 | 1,108 | — | — |
| 2017-05-04 | $45.00 | $45.00 | 4,258 | — | — |
| 2017-05-03 | $45.00 | $45.00 | 1,126 | — | — |
| 2017-05-02 | $45.00 | $45.00 | 432 | — | — |
| 2017-05-01 | $45.00 | $45.00 | 366 | — | — |
| 2017-04-28 | $45.00 | $45.00 | 1,169 | — | — |
| 2017-04-27 | $45.00 | $45.00 | 2,242 | — | — |
| 2017-04-26 | $50.00 | $50.00 | 514 | — | — |
| 2017-04-25 | $50.00 | $50.00 | 1,554 | — | — |
| 2017-04-24 | $50.00 | $50.00 | 940 | — | — |
| 2017-04-21 | $50.00 | $50.00 | 1,034 | — | — |
| 2017-04-20 | $50.00 | $50.00 | 2,061 | — | — |
| 2017-04-19 | $50.00 | $50.00 | 800 | — | — |
| 2017-04-18 | $52.50 | $52.50 | 615 | — | — |
| 2017-04-17 | $52.50 | $52.50 | 1,134 | — | — |
| 2017-04-13 | $55.00 | $55.00 | 1,464 | — | — |
| 2017-04-12 | $57.50 | $57.50 | 653 | — | — |
| 2017-04-11 | $57.50 | $57.50 | 1,058 | — | — |
| 2017-04-10 | $55.00 | $55.00 | 1,268 | — | — |
| 2017-04-07 | $52.50 | $52.50 | 826 | — | — |
| 2017-04-06 | $55.00 | $55.00 | 703 | — | — |
| 2017-04-05 | $55.00 | $55.00 | 1,454 | — | — |
| 2017-04-04 | $55.00 | $55.00 | 710 | — | — |
| 2017-04-03 | $57.50 | $57.50 | 704 | — | — |
| 2017-03-31 | $55.00 | $55.00 | 636 | — | — |
| 2017-03-30 | $57.50 | $57.50 | 1,908 | — | — |
| 2017-03-29 | $57.50 | $57.50 | 580 | — | — |
| 2017-03-28 | $57.50 | $57.50 | 692 | — | — |
| 2017-03-27 | $60.00 | $60.00 | 1,854 | — | — |
| 2017-03-24 | $62.50 | $62.50 | 265 | — | — |
| 2017-03-23 | $62.50 | $62.50 | 368 | — | — |
| 2017-03-22 | $60.00 | $60.00 | 231 | — | — |
| 2017-03-21 | $62.50 | $62.50 | 889 | — | — |
| 2017-03-20 | $62.50 | $62.50 | 661 | — | — |
| 2017-03-17 | $62.50 | $62.50 | 967 | — | — |
| 2017-03-16 | $62.50 | $62.50 | 455 | — | — |
| 2017-03-15 | $62.50 | $62.50 | 1,015 | — | — |
| 2017-03-14 | $60.00 | $60.00 | 267 | — | — |
| 2017-03-13 | $62.50 | $62.50 | 1,833 | — | — |
| 2017-03-10 | $57.50 | $57.50 | 442 | — | — |
| 2017-03-09 | $57.50 | $57.50 | 1,767 | — | — |
| 2017-03-08 | $60.00 | $60.00 | 496 | — | — |
| 2017-03-07 | $57.50 | $57.50 | 649 | — | — |
| 2017-03-06 | $57.50 | $57.50 | 644 | — | — |
| 2017-03-03 | $57.50 | $57.50 | 699 | — | — |
| 2017-03-02 | $60.00 | $60.00 | 658 | — | — |
| 2017-03-01 | $60.00 | $60.00 | 540 | — | — |
| 2017-02-28 | $60.00 | $60.00 | 665 | — | — |
| 2017-02-27 | $62.50 | $62.50 | 524 | — | — |
| 2017-02-24 | $62.50 | $62.50 | 946 | — | — |
| 2017-02-23 | $62.50 | $62.50 | 651 | — | — |
| 2017-02-22 | $67.50 | $67.50 | 1,364 | — | — |
| 2017-02-21 | $67.50 | $67.50 | 1,643 | — | — |
| 2017-02-17 | $62.50 | $62.50 | 2,253 | — | — |
| 2017-02-16 | $67.50 | $67.50 | 195 | — | — |
| 2017-02-15 | $67.50 | $67.50 | 678 | — | — |
| 2017-02-14 | $65.00 | $65.00 | 1,500 | — | — |
| 2017-02-13 | $70.00 | $70.00 | 1,014 | — | — |
| 2017-02-10 | $67.50 | $67.50 | 1,174 | — | — |
| 2017-02-09 | $65.00 | $65.00 | 1,192 | — | — |
| 2017-02-08 | $62.50 | $62.50 | 1,201 | — | — |
| 2017-02-07 | $62.50 | $62.50 | 610 | — | — |
| 2017-02-06 | $62.50 | $62.50 | 1,924 | — | — |
| 2017-02-03 | $60.00 | $60.00 | 394 | — | — |
| 2017-02-02 | $60.00 | $60.00 | 520 | — | — |
| 2017-02-01 | $62.50 | $62.50 | 962 | — | — |
| 2017-01-31 | $60.00 | $60.00 | 1,351 | — | — |
| 2017-01-30 | $57.50 | $57.50 | 475 | — | — |
| 2017-01-27 | $57.50 | $57.50 | 1,066 | — | — |
| 2017-01-26 | $60.00 | $60.00 | 739 | — | — |
| 2017-01-25 | $60.00 | $60.00 | 1,716 | — | — |
| 2017-01-24 | $62.50 | $62.50 | 1,377 | — | — |
| 2017-01-23 | $62.50 | $62.50 | 2,278 | — | — |
| 2017-01-20 | $62.50 | $62.50 | 784 | — | — |
| 2017-01-19 | $65.00 | $65.00 | 737 | — | — |
| 2017-01-18 | $62.50 | $62.50 | 2,089 | — | — |
| 2017-01-17 | $67.50 | $67.50 | 2,778 | — | — |
| 2017-01-13 | $70.00 | $70.00 | 1,563 | — | — |
| 2017-01-12 | $70.00 | $70.00 | 480 | — | — |
| 2017-01-11 | $70.00 | $70.00 | 223 | — | — |
| 2017-01-10 | $70.00 | $70.00 | 1,114 | — | — |
| 2017-01-09 | $72.50 | $72.50 | 1,564 | — | — |
| 2017-01-06 | $67.50 | $67.50 | 1,402 | — | — |
| 2017-01-05 | $72.50 | $72.50 | 1,828 | — | — |
| 2017-01-04 | $70.00 | $70.00 | 1,704 | — | — |
| 2017-01-03 | $65.00 | $65.00 | 2,195 | — | — |