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
- 2013-06-28 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 | $42.00 | $42.00 | 11,425 | — | — |
| 2017-12-28 | $43.60 | $43.60 | 5,275 | — | — |
| 2017-12-27 | $45.20 | $45.20 | 6,200 | — | — |
| 2017-12-26 | $45.20 | $45.20 | 10,275 | — | — |
| 2017-12-22 | $44.80 | $44.80 | 9,813 | — | — |
| 2017-12-21 | $45.60 | $45.60 | 14,950 | — | — |
| 2017-12-20 | $44.40 | $44.40 | 22,588 | — | — |
| 2017-12-19 | $44.80 | $44.80 | 50,613 | — | — |
| 2017-12-18 | $40.80 | $40.80 | 9,163 | — | — |
| 2017-12-15 | $40.00 | $40.00 | 33,263 | — | — |
| 2017-12-14 | $40.40 | $40.40 | 15,713 | — | — |
| 2017-12-13 | $39.60 | $39.60 | 27,363 | — | — |
| 2017-12-12 | $38.40 | $38.40 | 74,925 | — | — |
| 2017-12-11 | $38.00 | $38.00 | 14,075 | — | — |
| 2017-12-08 | $37.60 | $37.60 | 11,025 | — | — |
| 2017-12-07 | $38.00 | $38.00 | 22,488 | — | — |
| 2017-12-06 | $39.60 | $39.60 | 19,350 | — | — |
| 2017-12-05 | $38.80 | $38.80 | 10,463 | — | — |
| 2017-12-04 | $37.20 | $37.20 | 34,525 | — | — |
| 2017-12-01 | $39.60 | $39.60 | 17,338 | — | — |
| 2017-11-30 | $40.40 | $40.40 | 69,388 | — | — |
| 2017-11-29 | $43.20 | $43.20 | 42,838 | — | — |
| 2017-11-28 | $42.80 | $42.80 | 58,475 | — | — |
| 2017-11-27 | $42.00 | $42.00 | 54,513 | — | — |
| 2017-11-24 | $42.40 | $42.40 | 16,975 | — | — |
| 2017-11-22 | $40.80 | $40.80 | 27,063 | — | — |
| 2017-11-21 | $41.60 | $41.60 | 20,038 | — | — |
| 2017-11-20 | $40.80 | $40.80 | 10,563 | — | — |
| 2017-11-17 | $40.40 | $40.40 | 13,550 | — | — |
| 2017-11-16 | $40.00 | $40.00 | 22,550 | — | — |
| 2017-11-15 | $39.60 | $39.60 | 59,913 | — | — |
| 2017-11-14 | $37.60 | $37.60 | 16,688 | — | — |
| 2017-11-13 | $36.80 | $36.80 | 34,050 | — | — |
| 2017-11-10 | $35.20 | $35.20 | 56,925 | — | — |
| 2017-11-09 | $34.00 | $34.00 | 30,650 | — | — |
| 2017-11-08 | $34.40 | $34.40 | 13,563 | — | — |
| 2017-11-07 | $34.24 | $34.24 | 4,938 | — | — |
| 2017-11-06 | $35.60 | $35.60 | 2,538 | — | — |
| 2017-11-03 | $36.00 | $36.00 | 3,275 | — | — |
| 2017-11-02 | $35.76 | $35.76 | 3,188 | — | — |
| 2017-11-01 | $34.40 | $34.40 | 4,963 | — | — |
| 2017-10-31 | $34.80 | $34.80 | 42,050 | — | — |
| 2017-10-30 | $34.80 | $34.80 | 2,950 | — | — |
| 2017-10-27 | $36.00 | $36.00 | 5,825 | — | — |
| 2017-10-26 | $35.60 | $35.60 | 5,525 | — | — |
| 2017-10-25 | $35.20 | $35.20 | 7,688 | — | — |
| 2017-10-24 | $35.20 | $35.20 | 13,350 | — | — |
| 2017-10-23 | $35.60 | $35.60 | 5,313 | — | — |
| 2017-10-20 | $36.00 | $36.00 | 4,163 | — | — |
| 2017-10-19 | $36.00 | $36.00 | 5,438 | — | — |
| 2017-10-18 | $36.00 | $36.00 | 5,238 | — | — |
| 2017-10-17 | $36.80 | $36.80 | 87,750 | — | — |
| 2017-10-16 | $35.44 | $35.44 | 4,975 | — | — |
| 2017-10-13 | $35.20 | $35.20 | 11,375 | — | — |
| 2017-10-12 | $34.40 | $34.40 | 13,088 | — | — |
| 2017-10-11 | $36.00 | $36.00 | 23,500 | — | — |
| 2017-10-10 | $38.24 | $38.24 | 11,450 | — | — |
| 2017-10-09 | $36.80 | $36.80 | 8,288 | — | — |
| 2017-10-06 | $36.80 | $36.80 | 14,275 | — | — |
| 2017-10-05 | $36.00 | $36.00 | 7,013 | — | — |
| 2017-10-04 | $34.40 | $34.40 | 24,475 | — | — |
| 2017-10-03 | $33.20 | $33.20 | 159,525 | — | — |
| 2017-10-02 | $34.64 | $34.64 | 4,200 | — | — |
| 2017-09-29 | $35.20 | $35.20 | 11,925 | — | — |
| 2017-09-28 | $34.00 | $34.00 | 5,200 | — | — |
| 2017-09-27 | $34.00 | $34.00 | 29,388 | — | — |
| 2017-09-26 | $34.80 | $34.80 | 12,100 | — | — |
| 2017-09-25 | $35.60 | $35.60 | 27,550 | — | — |
| 2017-09-22 | $34.00 | $34.00 | 4,138 | — | — |
| 2017-09-21 | $33.60 | $33.60 | 11,100 | — | — |
| 2017-09-20 | $32.80 | $32.80 | 16,463 | — | — |
| 2017-09-19 | $32.00 | $32.00 | 25,575 | — | — |
| 2017-09-18 | $33.20 | $33.20 | 43,825 | — | — |
| 2017-09-15 | $35.20 | $35.20 | 30,213 | — | — |
| 2017-09-14 | $37.60 | $37.60 | 21,600 | — | — |
| 2017-09-13 | $38.80 | $38.80 | 23,713 | — | — |
| 2017-09-12 | $37.60 | $37.60 | 12,100 | — | — |
| 2017-09-11 | $37.44 | $37.44 | 23,038 | — | — |
| 2017-09-08 | $38.80 | $38.80 | 26,900 | — | — |
| 2017-09-07 | $36.40 | $36.40 | 10,813 | — | — |
| 2017-09-06 | $36.00 | $36.00 | 34,300 | — | — |
| 2017-09-05 | $32.80 | $32.80 | 14,988 | — | — |
| 2017-09-01 | $32.00 | $32.00 | 11,238 | — | — |
| 2017-08-31 | $30.80 | $30.80 | 14,388 | — | — |
| 2017-08-30 | $29.20 | $29.20 | 17,275 | — | — |
| 2017-08-29 | $31.60 | $31.60 | 8,200 | — | — |
| 2017-08-28 | $32.00 | $32.00 | 7,113 | — | — |
| 2017-08-25 | $30.80 | $30.80 | 3,175 | — | — |
| 2017-08-24 | $30.40 | $30.40 | 2,363 | — | — |
| 2017-08-23 | $30.00 | $30.00 | 7,238 | — | — |
| 2017-08-22 | $30.80 | $30.80 | 6,313 | — | — |
| 2017-08-21 | $28.80 | $28.80 | 13,275 | — | — |
| 2017-08-18 | $30.00 | $30.00 | 9,950 | — | — |
| 2017-08-17 | $29.60 | $29.60 | 6,450 | — | — |
| 2017-08-16 | $30.40 | $30.40 | 9,413 | — | — |
| 2017-08-15 | $30.40 | $30.40 | 9,588 | — | — |
| 2017-08-14 | $32.80 | $32.80 | 26,475 | — | — |
| 2017-08-11 | $30.00 | $30.00 | 43,375 | — | — |
| 2017-08-10 | $31.20 | $31.20 | 19,025 | — | — |
| 2017-08-09 | $32.00 | $32.00 | 11,775 | — | — |
| 2017-08-08 | $32.40 | $32.40 | 20,750 | — | — |
| 2017-08-07 | $32.00 | $32.00 | 15,563 | — | — |
| 2017-08-04 | $31.20 | $31.20 | 4,913 | — | — |
| 2017-08-03 | $32.00 | $32.00 | 11,288 | — | — |
| 2017-08-02 | $29.60 | $29.60 | 27,675 | — | — |
| 2017-08-01 | $30.80 | $30.80 | 6,000 | — | — |
| 2017-07-31 | $30.80 | $30.80 | 5,063 | — | — |
| 2017-07-28 | $30.80 | $30.80 | 32,638 | — | — |
| 2017-07-27 | $31.60 | $31.60 | 24,075 | — | — |
| 2017-07-26 | $33.60 | $33.60 | 9,488 | — | — |
| 2017-07-25 | $33.20 | $33.20 | 7,213 | — | — |
| 2017-07-24 | $32.40 | $32.40 | 54,913 | — | — |
| 2017-07-21 | $33.60 | $33.60 | 13,988 | — | — |
| 2017-07-20 | $34.40 | $34.40 | 13,150 | — | — |
| 2017-07-19 | $35.20 | $35.20 | 4,563 | — | — |
| 2017-07-18 | $33.60 | $33.60 | 12,400 | — | — |
| 2017-07-17 | $34.40 | $34.40 | 8,163 | — | — |
| 2017-07-14 | $33.60 | $33.60 | 13,025 | — | — |
| 2017-07-13 | $35.20 | $35.20 | 15,238 | — | — |
| 2017-07-12 | $34.80 | $34.80 | 31,638 | — | — |
| 2017-07-11 | $33.20 | $33.20 | 22,388 | — | — |
| 2017-07-10 | $32.80 | $32.80 | 11,088 | — | — |
| 2017-07-07 | $32.00 | $32.00 | 26,775 | — | — |
| 2017-07-06 | $31.20 | $31.20 | 9,738 | — | — |
| 2017-07-05 | $31.20 | $31.20 | 36,125 | — | — |
| 2017-07-03 | $32.00 | $32.00 | 5,875 | — | — |
| 2017-06-30 | $31.20 | $31.20 | 11,775 | — | — |
| 2017-06-29 | $30.00 | $30.00 | 21,313 | — | — |
| 2017-06-28 | $29.60 | $29.60 | 33,575 | — | — |
| 2017-06-27 | $30.40 | $30.40 | 22,863 | — | — |
| 2017-06-26 | $30.80 | $30.80 | 10,300 | — | — |
| 2017-06-23 | $32.00 | $32.00 | 36,925 | — | — |
| 2017-06-22 | $31.20 | $31.20 | 11,463 | — | — |
| 2017-06-21 | $29.60 | $29.60 | 20,488 | — | — |
| 2017-06-20 | $30.80 | $30.80 | 35,238 | — | — |
| 2017-06-19 | $32.00 | $32.00 | 35,163 | — | — |
| 2017-06-16 | $30.00 | $30.00 | 46,063 | — | — |
| 2017-06-15 | $28.80 | $28.80 | 27,425 | — | — |
| 2017-06-14 | $28.00 | $28.00 | 21,713 | — | — |
| 2017-06-13 | $30.00 | $30.00 | 19,900 | — | — |
| 2017-06-12 | $29.04 | $29.04 | 36,575 | — | — |
| 2017-06-09 | $32.40 | $32.40 | 18,688 | — | — |
| 2017-06-08 | $33.20 | $33.20 | 21,725 | — | — |
| 2017-06-07 | $32.00 | $32.00 | 48,300 | — | — |
| 2017-06-06 | $32.80 | $32.80 | 11,638 | — | — |
| 2017-06-05 | $35.20 | $35.20 | 15,125 | — | — |
| 2017-06-02 | $35.20 | $35.20 | 25,225 | — | — |
| 2017-06-01 | $38.40 | $38.40 | 11,913 | — | — |
| 2017-05-31 | $38.80 | $38.80 | 16,013 | — | — |
| 2017-05-30 | $38.40 | $38.40 | 5,825 | — | — |
| 2017-05-26 | $38.80 | $38.80 | 13,175 | — | — |
| 2017-05-25 | $39.20 | $39.20 | 14,388 | — | — |
| 2017-05-24 | $38.80 | $38.80 | 7,663 | — | — |
| 2017-05-23 | $38.80 | $38.80 | 9,088 | — | — |
| 2017-05-22 | $38.80 | $38.80 | 6,700 | — | — |
| 2017-05-19 | $38.00 | $38.00 | 16,813 | — | — |
| 2017-05-18 | $36.40 | $36.40 | 20,438 | — | — |
| 2017-05-17 | $36.40 | $36.40 | 25,025 | — | — |
| 2017-05-16 | $36.40 | $36.40 | 20,813 | — | — |
| 2017-05-15 | $38.40 | $38.40 | 27,888 | — | — |
| 2017-05-12 | $38.64 | $38.64 | 13,075 | — | — |
| 2017-05-11 | $41.60 | $41.60 | 37,563 | — | — |
| 2017-05-10 | $44.00 | $44.00 | 40,425 | — | — |
| 2017-05-09 | $46.40 | $46.40 | 25,825 | — | — |
| 2017-05-08 | $45.20 | $45.20 | 31,038 | — | — |
| 2017-05-05 | $44.40 | $44.40 | 5,363 | — | — |
| 2017-05-04 | $44.40 | $44.40 | 19,275 | — | — |
| 2017-05-03 | $44.80 | $44.80 | 12,550 | — | — |
| 2017-05-02 | $44.80 | $44.80 | 15,925 | — | — |
| 2017-05-01 | $43.20 | $43.20 | 30,575 | — | — |
| 2017-04-28 | $46.80 | $46.80 | 14,175 | — | — |
| 2017-04-27 | $47.20 | $47.20 | 16,488 | — | — |
| 2017-04-26 | $46.80 | $46.80 | 27,488 | — | — |
| 2017-04-25 | $44.80 | $44.80 | 42,900 | — | — |
| 2017-04-24 | $43.60 | $43.60 | 14,213 | — | — |
| 2017-04-21 | $43.60 | $43.60 | 36,363 | — | — |
| 2017-04-20 | $44.80 | $44.80 | 15,238 | — | — |
| 2017-04-19 | $45.20 | $45.20 | 20,563 | — | — |
| 2017-04-18 | $46.40 | $46.40 | 17,038 | — | — |
| 2017-04-17 | $46.80 | $46.80 | 20,475 | — | — |
| 2017-04-13 | $46.40 | $46.40 | 11,975 | — | — |
| 2017-04-12 | $46.40 | $46.40 | 18,925 | — | — |
| 2017-04-11 | $45.60 | $45.60 | 25,475 | — | — |
| 2017-04-10 | $47.60 | $47.60 | 20,375 | — | — |
| 2017-04-07 | $46.80 | $46.80 | 30,325 | — | — |
| 2017-04-06 | $46.80 | $46.80 | 23,775 | — | — |
| 2017-04-05 | $44.40 | $44.40 | 42,625 | — | — |
| 2017-04-04 | $44.80 | $44.80 | 17,713 | — | — |
| 2017-04-03 | $47.60 | $47.60 | 37,900 | — | — |
| 2017-03-31 | $46.00 | $46.00 | 27,250 | — | — |
| 2017-03-30 | $42.80 | $42.80 | 46,000 | — | — |
| 2017-03-29 | $43.60 | $43.60 | 28,613 | — | — |
| 2017-03-28 | $44.00 | $44.00 | 61,375 | — | — |
| 2017-03-27 | $39.44 | $39.44 | 44,775 | — | — |
| 2017-03-24 | $36.00 | $36.00 | 10,450 | — | — |
| 2017-03-23 | $35.20 | $35.20 | 5,738 | — | — |
| 2017-03-22 | $35.20 | $35.20 | 16,038 | — | — |
| 2017-03-21 | $35.20 | $35.20 | 5,488 | — | — |
| 2017-03-20 | $36.40 | $36.40 | 19,113 | — | — |
| 2017-03-17 | $36.40 | $36.40 | 27,125 | — | — |
| 2017-03-16 | $36.40 | $36.40 | 36,025 | — | — |
| 2017-03-15 | $33.20 | $33.20 | 46,138 | — | — |
| 2017-03-14 | $32.40 | $32.40 | 96,525 | — | — |
| 2017-03-13 | $28.80 | $28.80 | 8,175 | — | — |
| 2017-03-10 | $28.40 | $28.40 | 16,813 | — | — |
| 2017-03-09 | $27.20 | $27.20 | 9,400 | — | — |
| 2017-03-08 | $27.60 | $27.60 | 27,788 | — | — |
| 2017-03-07 | $26.40 | $26.40 | 72,500 | — | — |
| 2017-03-06 | $28.80 | $28.80 | 21,825 | — | — |
| 2017-03-03 | $29.60 | $29.60 | 48,600 | — | — |
| 2017-03-02 | $32.40 | $32.40 | 39,488 | — | — |
| 2017-03-01 | $31.20 | $31.20 | 30,350 | — | — |
| 2017-02-28 | $30.40 | $30.40 | 34,713 | — | — |
| 2017-02-27 | $31.60 | $31.60 | 22,850 | — | — |
| 2017-02-24 | $31.20 | $31.20 | 19,125 | — | — |
| 2017-02-23 | $29.20 | $29.20 | 6,063 | — | — |
| 2017-02-22 | $29.60 | $29.60 | 14,000 | — | — |
| 2017-02-21 | $30.00 | $30.00 | 7,563 | — | — |
| 2017-02-17 | $30.40 | $30.40 | 10,200 | — | — |
| 2017-02-16 | $30.00 | $30.00 | 14,463 | — | — |
| 2017-02-15 | $29.60 | $29.60 | 14,063 | — | — |
| 2017-02-14 | $29.20 | $29.20 | 29,738 | — | — |
| 2017-02-13 | $30.80 | $30.80 | 19,425 | — | — |
| 2017-02-10 | $31.20 | $31.20 | 69,475 | — | — |
| 2017-02-09 | $35.60 | $35.60 | 8,063 | — | — |
| 2017-02-08 | $35.20 | $35.20 | 13,525 | — | — |
| 2017-02-07 | $34.80 | $34.80 | 19,750 | — | — |
| 2017-02-06 | $34.40 | $34.40 | 11,638 | — | — |
| 2017-02-03 | $34.80 | $34.80 | 13,488 | — | — |
| 2017-02-02 | $35.60 | $35.60 | 27,150 | — | — |
| 2017-02-01 | $34.40 | $34.40 | 26,250 | — | — |
| 2017-01-31 | $35.20 | $35.20 | 23,063 | — | — |
| 2017-01-30 | $35.20 | $35.20 | 19,313 | — | — |
| 2017-01-27 | $34.80 | $34.80 | 14,688 | — | — |
| 2017-01-26 | $35.20 | $35.20 | 40,113 | — | — |
| 2017-01-25 | $32.80 | $32.80 | 14,225 | — | — |
| 2017-01-24 | $32.40 | $32.40 | 17,663 | — | — |
| 2017-01-23 | $32.40 | $32.40 | 15,700 | — | — |
| 2017-01-20 | $32.80 | $32.80 | 18,513 | — | — |
| 2017-01-19 | $33.60 | $33.60 | 19,925 | — | — |
| 2017-01-18 | $34.40 | $34.40 | 31,663 | — | — |
| 2017-01-17 | $34.80 | $34.80 | 27,225 | — | — |
| 2017-01-13 | $34.40 | $34.40 | 14,900 | — | — |
| 2017-01-12 | $36.00 | $36.00 | 11,838 | — | — |
| 2017-01-11 | $37.60 | $37.60 | 24,338 | — | — |
| 2017-01-10 | $35.20 | $35.20 | 10,150 | — | — |
| 2017-01-09 | $34.00 | $34.00 | 6,638 | — | — |
| 2017-01-06 | $35.60 | $35.60 | 27,750 | — | — |
| 2017-01-05 | $34.80 | $34.80 | 7,175 | — | — |
| 2017-01-04 | $36.40 | $36.40 | 21,088 | — | — |
| 2017-01-03 | $32.40 | $32.40 | 18,488 | — | — |