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
- 2007-04-25 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 | $22.00 | $22.00 | 22,150 | — | — |
| 2017-12-28 | $22.00 | $22.00 | 29,070 | — | — |
| 2017-12-27 | $22.20 | $22.20 | 132,340 | — | — |
| 2017-12-26 | $21.60 | $21.60 | 16,735 | — | — |
| 2017-12-22 | $21.60 | $21.60 | 21,385 | — | — |
| 2017-12-21 | $22.00 | $22.00 | 26,225 | — | — |
| 2017-12-20 | $22.20 | $22.20 | 54,470 | — | — |
| 2017-12-19 | $21.00 | $21.00 | 22,525 | — | — |
| 2017-12-18 | $22.00 | $22.00 | 46,235 | — | — |
| 2017-12-15 | $20.80 | $20.80 | 19,685 | — | — |
| 2017-12-14 | $20.80 | $20.80 | 39,660 | — | — |
| 2017-12-13 | $21.80 | $21.80 | 47,810 | — | — |
| 2017-12-12 | $22.60 | $22.60 | 28,895 | — | — |
| 2017-12-11 | $22.80 | $22.80 | 15,120 | — | — |
| 2017-12-08 | $23.00 | $23.00 | 10,120 | — | — |
| 2017-12-07 | $23.00 | $23.00 | 18,300 | — | — |
| 2017-12-06 | $23.40 | $23.40 | 58,395 | — | — |
| 2017-12-05 | $23.20 | $23.20 | 19,330 | — | — |
| 2017-12-04 | $22.60 | $22.60 | 64,910 | — | — |
| 2017-12-01 | $24.00 | $24.00 | 70,840 | — | — |
| 2017-11-30 | $25.20 | $25.20 | 87,805 | — | — |
| 2017-11-29 | $23.40 | $23.40 | 22,910 | — | — |
| 2017-11-28 | $23.60 | $23.60 | 20,450 | — | — |
| 2017-11-27 | $24.00 | $24.00 | 31,065 | — | — |
| 2017-11-24 | $24.00 | $24.00 | 15,025 | — | — |
| 2017-11-22 | $24.00 | $24.00 | 14,860 | — | — |
| 2017-11-21 | $24.20 | $24.20 | 52,900 | — | — |
| 2017-11-20 | $24.00 | $24.00 | 16,760 | — | — |
| 2017-11-17 | $24.20 | $24.20 | 15,265 | — | — |
| 2017-11-16 | $24.40 | $24.40 | 39,835 | — | — |
| 2017-11-15 | $23.80 | $23.80 | 18,525 | — | — |
| 2017-11-14 | $23.80 | $23.80 | 50,015 | — | — |
| 2017-11-13 | $25.40 | $25.40 | 106,235 | — | — |
| 2017-11-10 | $23.80 | $23.80 | 25,340 | — | — |
| 2017-11-09 | $23.60 | $23.60 | 28,455 | — | — |
| 2017-11-08 | $24.40 | $24.40 | 65,270 | — | — |
| 2017-11-07 | $23.40 | $23.40 | 27,270 | — | — |
| 2017-11-06 | $23.20 | $23.20 | 47,920 | — | — |
| 2017-11-03 | $23.80 | $23.80 | 43,375 | — | — |
| 2017-11-02 | $24.00 | $24.00 | 30,275 | — | — |
| 2017-11-01 | $24.60 | $24.60 | 26,255 | — | — |
| 2017-10-31 | $24.80 | $24.80 | 44,535 | — | — |
| 2017-10-30 | $24.00 | $24.00 | 43,720 | — | — |
| 2017-10-27 | $24.60 | $24.60 | 36,460 | — | — |
| 2017-10-26 | $24.80 | $24.80 | 32,985 | — | — |
| 2017-10-25 | $25.40 | $25.40 | 46,340 | — | — |
| 2017-10-24 | $26.20 | $26.20 | 89,300 | — | — |
| 2017-10-23 | $25.00 | $25.00 | 105,470 | — | — |
| 2017-10-20 | $26.80 | $26.80 | 61,035 | — | — |
| 2017-10-19 | $26.60 | $26.60 | 341,525 | — | — |
| 2017-10-18 | $40.00 | $40.00 | 2,134,375 | — | — |
| 2017-10-17 | $28.80 | $28.80 | 137,465 | — | — |
| 2017-10-16 | $25.60 | $25.60 | 21,040 | — | — |
| 2017-10-13 | $26.60 | $26.60 | 27,255 | — | — |
| 2017-10-12 | $27.40 | $27.40 | 6,715 | — | — |
| 2017-10-11 | $28.00 | $28.00 | 22,510 | — | — |
| 2017-10-10 | $28.20 | $28.20 | 24,425 | — | — |
| 2017-10-09 | $29.20 | $29.20 | 63,765 | — | — |
| 2017-10-06 | $28.00 | $28.00 | 30,495 | — | — |
| 2017-10-05 | $29.00 | $29.00 | 27,785 | — | — |
| 2017-10-04 | $30.00 | $30.00 | 69,795 | — | — |
| 2017-10-03 | $31.60 | $31.60 | 211,785 | — | — |
| 2017-10-02 | $29.60 | $29.60 | 137,030 | — | — |
| 2017-09-29 | $25.00 | $25.00 | 6,885 | — | — |
| 2017-09-28 | $24.60 | $24.60 | 5,270 | — | — |
| 2017-09-27 | $24.60 | $24.60 | 2,975 | — | — |
| 2017-09-26 | $24.80 | $24.80 | 14,420 | — | — |
| 2017-09-25 | $24.60 | $24.60 | 4,955 | — | — |
| 2017-09-22 | $24.60 | $24.60 | 5,270 | — | — |
| 2017-09-21 | $24.00 | $24.00 | 21,020 | — | — |
| 2017-09-20 | $25.00 | $25.00 | 6,055 | — | — |
| 2017-09-19 | $24.80 | $24.80 | 14,560 | — | — |
| 2017-09-18 | $25.60 | $25.60 | 7,255 | — | — |
| 2017-09-15 | $26.00 | $26.00 | 14,505 | — | — |
| 2017-09-14 | $26.80 | $26.80 | 14,275 | — | — |
| 2017-09-13 | $25.60 | $25.60 | 15,520 | — | — |
| 2017-09-12 | $25.80 | $25.80 | 31,440 | — | — |
| 2017-09-11 | $25.40 | $25.40 | 27,070 | — | — |
| 2017-09-08 | $24.20 | $24.20 | 17,575 | — | — |
| 2017-09-07 | $24.00 | $24.00 | 6,455 | — | — |
| 2017-09-06 | $24.40 | $24.40 | 5,555 | — | — |
| 2017-09-05 | $24.00 | $24.00 | 7,995 | — | — |
| 2017-09-01 | $24.80 | $24.80 | 6,880 | — | — |
| 2017-08-31 | $24.40 | $24.40 | 10,685 | — | — |
| 2017-08-30 | $24.80 | $24.80 | 9,925 | — | — |
| 2017-08-29 | $24.40 | $24.40 | 3,505 | — | — |
| 2017-08-28 | $24.00 | $24.00 | 6,700 | — | — |
| 2017-08-25 | $24.60 | $24.60 | 3,610 | — | — |
| 2017-08-24 | $24.60 | $24.60 | 15,795 | — | — |
| 2017-08-23 | $23.80 | $23.80 | 5,400 | — | — |
| 2017-08-22 | $23.80 | $23.80 | 5,275 | — | — |
| 2017-08-21 | $24.00 | $24.00 | 7,180 | — | — |
| 2017-08-18 | $24.60 | $24.60 | 25,290 | — | — |
| 2017-08-17 | $24.20 | $24.20 | 9,115 | — | — |
| 2017-08-16 | $23.80 | $23.80 | 7,535 | — | — |
| 2017-08-15 | $24.00 | $24.00 | 13,390 | — | — |
| 2017-08-14 | $24.40 | $24.40 | 8,145 | — | — |
| 2017-08-11 | $25.20 | $25.20 | 22,005 | — | — |
| 2017-08-10 | $25.80 | $25.80 | 28,710 | — | — |
| 2017-08-09 | $28.40 | $28.40 | 105,755 | — | — |
| 2017-08-08 | $25.40 | $25.40 | 3,510 | — | — |
| 2017-08-07 | $25.40 | $25.40 | 2,215 | — | — |
| 2017-08-04 | $25.40 | $25.40 | 4,395 | — | — |
| 2017-08-03 | $25.00 | $25.00 | 7,230 | — | — |
| 2017-08-02 | $25.60 | $25.60 | 10,105 | — | — |
| 2017-08-01 | $25.80 | $25.80 | 6,560 | — | — |
| 2017-07-31 | $26.00 | $26.00 | 9,240 | — | — |
| 2017-07-28 | $25.20 | $25.20 | 6,050 | — | — |
| 2017-07-27 | $25.20 | $25.20 | 4,730 | — | — |
| 2017-07-26 | $25.60 | $25.60 | 14,210 | — | — |
| 2017-07-25 | $26.20 | $26.20 | 21,640 | — | — |
| 2017-07-24 | $24.20 | $24.20 | 9,795 | — | — |
| 2017-07-21 | $24.80 | $24.80 | 20,200 | — | — |
| 2017-07-20 | $25.40 | $25.40 | 6,815 | — | — |
| 2017-07-19 | $25.80 | $25.80 | 33,330 | — | — |
| 2017-07-18 | $26.40 | $26.40 | 10,500 | — | — |
| 2017-07-17 | $26.60 | $26.60 | 15,305 | — | — |
| 2017-07-14 | $27.20 | $27.20 | 25,620 | — | — |
| 2017-07-13 | $28.40 | $28.40 | 28,110 | — | — |
| 2017-07-12 | $28.80 | $28.80 | 51,905 | — | — |
| 2017-07-11 | $26.80 | $26.80 | 4,200 | — | — |
| 2017-07-10 | $27.00 | $27.00 | 7,685 | — | — |
| 2017-07-07 | $27.00 | $27.00 | 7,595 | — | — |
| 2017-07-06 | $27.00 | $27.00 | 4,345 | — | — |
| 2017-07-05 | $27.00 | $27.00 | 10,810 | — | — |
| 2017-07-03 | $27.20 | $27.20 | 7,735 | — | — |
| 2017-06-30 | $27.20 | $27.20 | 10,125 | — | — |
| 2017-06-29 | $27.60 | $27.60 | 14,485 | — | — |
| 2017-06-28 | $28.20 | $28.20 | 17,075 | — | — |
| 2017-06-27 | $27.60 | $27.60 | 6,600 | — | — |
| 2017-06-26 | $28.00 | $28.00 | 8,910 | — | — |
| 2017-06-23 | $27.40 | $27.40 | 7,680 | — | — |
| 2017-06-22 | $26.60 | $26.60 | 11,990 | — | — |
| 2017-06-21 | $26.20 | $26.20 | 10,140 | — | — |
| 2017-06-20 | $26.40 | $26.40 | 17,055 | — | — |
| 2017-06-19 | $27.40 | $27.40 | 14,355 | — | — |
| 2017-06-16 | $27.00 | $27.00 | 17,000 | — | — |
| 2017-06-15 | $28.00 | $28.00 | 13,400 | — | — |
| 2017-06-14 | $28.60 | $28.60 | 9,420 | — | — |
| 2017-06-13 | $29.00 | $29.00 | 11,930 | — | — |
| 2017-06-12 | $28.60 | $28.60 | 48,690 | — | — |
| 2017-06-09 | $28.80 | $28.80 | 16,980 | — | — |
| 2017-06-08 | $29.60 | $29.60 | 38,310 | — | — |
| 2017-06-07 | $28.20 | $28.20 | 7,890 | — | — |
| 2017-06-06 | $28.20 | $28.20 | 11,860 | — | — |
| 2017-06-05 | $28.80 | $28.80 | 45,895 | — | — |
| 2017-06-02 | $27.40 | $27.40 | 5,220 | — | — |
| 2017-06-01 | $27.60 | $27.60 | 10,210 | — | — |
| 2017-05-31 | $28.00 | $28.00 | 11,815 | — | — |
| 2017-05-30 | $27.00 | $27.00 | 14,720 | — | — |
| 2017-05-26 | $28.20 | $28.20 | 7,855 | — | — |
| 2017-05-25 | $28.20 | $28.20 | 12,995 | — | — |
| 2017-05-24 | $27.60 | $27.60 | 10,960 | — | — |
| 2017-05-23 | $27.60 | $27.60 | 10,595 | — | — |
| 2017-05-22 | $28.20 | $28.20 | 6,265 | — | — |
| 2017-05-19 | $28.00 | $28.00 | 7,695 | — | — |
| 2017-05-18 | $27.40 | $27.40 | 15,795 | — | — |
| 2017-05-17 | $28.20 | $28.20 | 22,190 | — | — |
| 2017-05-16 | $27.60 | $27.60 | 18,965 | — | — |
| 2017-05-15 | $28.40 | $28.40 | 22,210 | — | — |
| 2017-05-12 | $29.80 | $29.80 | 21,395 | — | — |
| 2017-05-11 | $30.40 | $30.40 | 24,275 | — | — |
| 2017-05-10 | $31.00 | $31.00 | 17,605 | — | — |
| 2017-05-09 | $31.60 | $31.60 | 66,450 | — | — |
| 2017-05-08 | $29.80 | $29.80 | 115,035 | — | — |
| 2017-05-05 | $26.80 | $26.80 | 20,825 | — | — |
| 2017-05-04 | $26.80 | $26.80 | 40,120 | — | — |
| 2017-05-03 | $27.00 | $27.00 | 37,375 | — | — |
| 2017-05-02 | $28.20 | $28.20 | 41,560 | — | — |
| 2017-05-01 | $29.40 | $29.40 | 46,450 | — | — |
| 2017-04-28 | $28.60 | $28.60 | 56,190 | — | — |
| 2017-04-27 | $28.60 | $28.60 | 496,375 | — | — |
| 2017-04-26 | $40.60 | $40.60 | 141,485 | — | — |
| 2017-04-25 | $49.00 | $49.00 | 96,205 | — | — |
| 2017-04-24 | $54.80 | $54.80 | 859,905 | — | — |
| 2017-04-21 | $36.60 | $36.60 | 14,740 | — | — |
| 2017-04-20 | $36.40 | $36.40 | 1,900 | — | — |
| 2017-04-19 | $37.40 | $37.40 | 4,530 | — | — |
| 2017-04-18 | $37.20 | $37.20 | 3,345 | — | — |
| 2017-04-17 | $36.20 | $36.20 | 3,715 | — | — |
| 2017-04-13 | $36.60 | $36.60 | 1,975 | — | — |
| 2017-04-12 | $37.40 | $37.40 | 6,800 | — | — |
| 2017-04-11 | $36.80 | $36.80 | 6,220 | — | — |
| 2017-04-10 | $38.60 | $38.60 | 29,975 | — | — |
| 2017-04-07 | $43.00 | $43.00 | 4,150 | — | — |
| 2017-04-06 | $42.60 | $42.60 | 7,085 | — | — |
| 2017-04-05 | $41.80 | $41.80 | 9,710 | — | — |
| 2017-04-04 | $44.00 | $44.00 | 8,860 | — | — |
| 2017-04-03 | $43.60 | $43.60 | 5,215 | — | — |
| 2017-03-31 | $44.20 | $44.20 | 7,325 | — | — |
| 2017-03-30 | $45.20 | $45.20 | 5,525 | — | — |
| 2017-03-29 | $45.20 | $45.20 | 8,195 | — | — |
| 2017-03-28 | $43.60 | $43.60 | 61,055 | — | — |
| 2017-03-27 | $43.40 | $43.40 | 16,325 | — | — |
| 2017-03-24 | $42.40 | $42.40 | 5,880 | — | — |
| 2017-03-23 | $41.00 | $41.00 | 4,930 | — | — |
| 2017-03-22 | $41.80 | $41.80 | 5,010 | — | — |
| 2017-03-21 | $41.40 | $41.40 | 5,725 | — | — |
| 2017-03-20 | $42.60 | $42.60 | 6,280 | — | — |
| 2017-03-17 | $46.80 | $46.80 | 16,280 | — | — |
| 2017-03-16 | $40.20 | $40.20 | 18,075 | — | — |
| 2017-03-15 | $41.80 | $41.80 | 9,540 | — | — |
| 2017-03-14 | $41.00 | $41.00 | 12,320 | — | — |
| 2017-03-13 | $42.20 | $42.20 | 7,000 | — | — |
| 2017-03-10 | $43.40 | $43.40 | 7,530 | — | — |
| 2017-03-09 | $43.40 | $43.40 | 7,155 | — | — |
| 2017-03-08 | $45.00 | $45.00 | 19,155 | — | — |
| 2017-03-07 | $48.80 | $48.80 | 5,260 | — | — |
| 2017-03-06 | $48.20 | $48.20 | 5,820 | — | — |
| 2017-03-03 | $50.60 | $50.60 | 3,255 | — | — |
| 2017-03-02 | $51.40 | $51.40 | 5,950 | — | — |
| 2017-03-01 | $51.60 | $51.60 | 25,240 | — | — |
| 2017-02-28 | $51.20 | $51.20 | 4,580 | — | — |
| 2017-02-27 | $53.60 | $53.60 | 6,415 | — | — |
| 2017-02-24 | $52.40 | $52.40 | 6,600 | — | — |
| 2017-02-23 | $54.20 | $54.20 | 2,715 | — | — |
| 2017-02-22 | $52.80 | $52.80 | 12,800 | — | — |
| 2017-02-21 | $53.40 | $53.40 | 4,530 | — | — |
| 2017-02-17 | $54.20 | $54.20 | 8,995 | — | — |
| 2017-02-16 | $53.60 | $53.60 | 6,360 | — | — |
| 2017-02-15 | $54.80 | $54.80 | 16,130 | — | — |
| 2017-02-14 | $55.40 | $55.40 | 11,975 | — | — |
| 2017-02-13 | $54.00 | $54.00 | 5,680 | — | — |
| 2017-02-10 | $54.40 | $54.40 | 6,635 | — | — |
| 2017-02-09 | $54.80 | $54.80 | 6,145 | — | — |
| 2017-02-08 | $54.20 | $54.20 | 13,120 | — | — |
| 2017-02-07 | $53.80 | $53.80 | 18,620 | — | — |
| 2017-02-06 | $56.20 | $56.20 | 186,515 | — | — |
| 2017-02-03 | $52.40 | $52.40 | 8,795 | — | — |
| 2017-02-02 | $50.20 | $50.20 | 9,995 | — | — |
| 2017-02-01 | $52.80 | $52.80 | 4,935 | — | — |
| 2017-01-31 | $52.60 | $52.60 | 16,710 | — | — |
| 2017-01-30 | $55.00 | $55.00 | 33,060 | — | — |
| 2017-01-27 | $61.20 | $61.20 | 5,235 | — | — |
| 2017-01-26 | $61.20 | $61.20 | 4,375 | — | — |
| 2017-01-25 | $61.00 | $61.00 | 12,365 | — | — |
| 2017-01-24 | $61.40 | $61.40 | 18,460 | — | — |
| 2017-01-23 | $61.20 | $61.20 | 4,570 | — | — |
| 2017-01-20 | $60.80 | $60.80 | 10,265 | — | — |
| 2017-01-19 | $61.00 | $61.00 | 21,685 | — | — |
| 2017-01-18 | $61.00 | $61.00 | 7,770 | — | — |
| 2017-01-17 | $60.80 | $60.80 | 12,515 | — | — |
| 2017-01-13 | $61.80 | $61.80 | 14,480 | — | — |
| 2017-01-12 | $62.60 | $62.60 | 70,950 | — | — |
| 2017-01-11 | $61.00 | $61.00 | 9,430 | — | — |
| 2017-01-10 | $61.40 | $61.40 | 21,975 | — | — |
| 2017-01-09 | $60.40 | $60.40 | 12,725 | — | — |
| 2017-01-06 | $61.80 | $61.80 | 13,195 | — | — |
| 2017-01-05 | $64.80 | $64.80 | 87,060 | — | — |
| 2017-01-04 | $60.20 | $60.20 | 7,135 | — | — |
| 2017-01-03 | $59.60 | $59.60 | 5,295 | — | — |