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
- 2015-01-06 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 | $38.00 | $38.00 | 3,522 | — | — |
| 2017-12-28 | $37.00 | $37.00 | 454 | — | — |
| 2017-12-27 | $36.25 | $36.25 | 279 | — | — |
| 2017-12-26 | $33.75 | $33.75 | 784 | — | — |
| 2017-12-22 | $35.00 | $35.00 | 444 | — | — |
| 2017-12-21 | $35.00 | $35.00 | 870 | — | — |
| 2017-12-20 | $38.75 | $38.75 | 3,105 | — | — |
| 2017-12-19 | $37.50 | $37.50 | 789 | — | — |
| 2017-12-18 | $36.25 | $36.25 | 1,819 | — | — |
| 2017-12-15 | $35.75 | $35.75 | 310 | — | — |
| 2017-12-14 | $35.00 | $35.00 | 142 | — | — |
| 2017-12-13 | $36.25 | $36.25 | 841 | — | — |
| 2017-12-12 | $35.00 | $35.00 | 1,888 | — | — |
| 2017-12-11 | $32.50 | $32.50 | 493 | — | — |
| 2017-12-08 | $34.25 | $34.25 | 778 | — | — |
| 2017-12-07 | $34.00 | $34.00 | 2,371 | — | — |
| 2017-12-06 | $32.50 | $32.50 | 366 | — | — |
| 2017-12-05 | $31.25 | $31.25 | 457 | — | — |
| 2017-12-04 | $32.50 | $32.50 | 306 | — | — |
| 2017-12-01 | $33.25 | $33.25 | 611 | — | — |
| 2017-11-30 | $30.25 | $30.25 | 48 | — | — |
| 2017-11-29 | $30.00 | $30.00 | 1,290 | — | — |
| 2017-11-28 | $30.00 | $30.00 | 996 | — | — |
| 2017-11-27 | $32.50 | $32.50 | 515 | — | — |
| 2017-11-24 | $33.75 | $33.75 | 91 | — | — |
| 2017-11-22 | $34.50 | $34.50 | 156 | — | — |
| 2017-11-21 | $33.75 | $33.75 | 291 | — | — |
| 2017-11-20 | $33.75 | $33.75 | 43 | — | — |
| 2017-11-17 | $35.00 | $35.00 | 382 | — | — |
| 2017-11-16 | $32.50 | $32.50 | 138 | — | — |
| 2017-11-15 | $33.75 | $33.75 | 149 | — | — |
| 2017-11-14 | $32.50 | $32.50 | 78 | — | — |
| 2017-11-13 | $35.00 | $35.00 | 447 | — | — |
| 2017-11-10 | $33.00 | $33.00 | 82 | — | — |
| 2017-11-09 | $34.00 | $34.00 | 649 | — | — |
| 2017-11-08 | $35.00 | $35.00 | 207 | — | — |
| 2017-11-07 | $32.50 | $32.50 | 444 | — | — |
| 2017-11-06 | $32.50 | $32.50 | 444 | — | — |
| 2017-11-03 | $34.50 | $34.50 | 19 | — | — |
| 2017-11-02 | $36.25 | $36.25 | 412 | — | — |
| 2017-11-01 | $37.00 | $37.00 | 10 | — | — |
| 2017-10-31 | $35.00 | $35.00 | 114 | — | — |
| 2017-10-30 | $37.50 | $37.50 | 70 | — | — |
| 2017-10-27 | $36.25 | $36.25 | 72 | — | — |
| 2017-10-26 | $36.75 | $36.75 | 205 | — | — |
| 2017-10-25 | $38.50 | $38.50 | 863 | — | — |
| 2017-10-24 | $45.00 | $45.00 | 304 | — | — |
| 2017-10-23 | $45.00 | $45.00 | 320 | — | — |
| 2017-10-20 | $43.75 | $43.75 | 41 | — | — |
| 2017-10-19 | $45.00 | $45.00 | 57 | — | — |
| 2017-10-18 | $47.00 | $47.00 | 30 | — | — |
| 2017-10-17 | $42.25 | $42.25 | 203 | — | — |
| 2017-10-16 | $42.50 | $42.50 | 384 | — | — |
| 2017-10-13 | $42.50 | $42.50 | 4,863 | — | — |
| 2017-10-12 | $62.50 | $62.50 | 30 | — | — |
| 2017-10-11 | $60.25 | $60.25 | 107 | — | — |
| 2017-10-10 | $60.75 | $60.75 | 32 | — | — |
| 2017-10-09 | $62.50 | $62.50 | 260 | — | — |
| 2017-10-06 | $69.50 | $69.50 | 46 | — | — |
| 2017-10-05 | $68.75 | $68.75 | 247 | — | — |
| 2017-10-04 | $70.00 | $70.00 | 55 | — | — |
| 2017-10-03 | $71.25 | $71.25 | 124 | — | — |
| 2017-10-02 | $68.75 | $68.75 | 297 | — | — |
| 2017-09-29 | $64.75 | $64.75 | 337 | — | — |
| 2017-09-28 | $60.00 | $60.00 | 208 | — | — |
| 2017-09-27 | $59.25 | $59.25 | 494 | — | — |
| 2017-09-26 | $60.50 | $60.50 | 114 | — | — |
| 2017-09-25 | $60.75 | $60.75 | 169 | — | — |
| 2017-09-22 | $65.00 | $65.00 | 98 | — | — |
| 2017-09-21 | $65.00 | $65.00 | 53 | — | — |
| 2017-09-20 | $65.00 | $65.00 | 337 | — | — |
| 2017-09-19 | $64.75 | $64.75 | 109 | — | — |
| 2017-09-18 | $60.00 | $60.00 | 84 | — | — |
| 2017-09-15 | $61.00 | $61.00 | 43 | — | — |
| 2017-09-14 | $62.50 | $62.50 | 25 | — | — |
| 2017-09-13 | $62.25 | $62.25 | 168 | — | — |
| 2017-09-12 | $62.50 | $62.50 | 187 | — | — |
| 2017-09-11 | $61.25 | $61.25 | 24 | — | — |
| 2017-09-08 | $64.75 | $64.75 | 37 | — | — |
| 2017-09-07 | $65.00 | $65.00 | 198 | — | — |
| 2017-09-06 | $61.25 | $61.25 | 76 | — | — |
| 2017-09-05 | $60.00 | $60.00 | 70 | — | — |
| 2017-09-01 | $67.00 | $67.00 | 1,978 | — | — |
| 2017-08-31 | $63.75 | $63.75 | 65 | — | — |
| 2017-08-30 | $64.50 | $64.50 | 256 | — | — |
| 2017-08-29 | $60.25 | $60.25 | 56 | — | — |
| 2017-08-28 | $65.00 | $65.00 | 150 | — | — |
| 2017-08-25 | $62.50 | $62.50 | 24 | — | — |
| 2017-08-24 | $62.50 | $62.50 | 246 | — | — |
| 2017-08-23 | $63.25 | $63.25 | 612 | — | — |
| 2017-08-22 | $63.50 | $63.50 | 130 | — | — |
| 2017-08-21 | $64.75 | $64.75 | 56 | — | — |
| 2017-08-18 | $64.50 | $64.50 | 98 | — | — |
| 2017-08-17 | $63.75 | $63.75 | 40 | — | — |
| 2017-08-16 | $63.25 | $63.25 | 628 | — | — |
| 2017-08-15 | $63.50 | $63.50 | 126 | — | — |
| 2017-08-14 | $66.25 | $66.25 | 338 | — | — |
| 2017-08-11 | $67.50 | $67.50 | 308 | — | — |
| 2017-08-10 | $65.00 | $65.00 | 249 | — | — |
| 2017-08-09 | $68.75 | $68.75 | 175 | — | — |
| 2017-08-08 | $65.50 | $65.50 | 178 | — | — |
| 2017-08-07 | $68.75 | $68.75 | 344 | — | — |
| 2017-08-04 | $68.75 | $68.75 | 248 | — | — |
| 2017-08-03 | $63.50 | $63.50 | 207 | — | — |
| 2017-08-02 | $63.75 | $63.75 | 142 | — | — |
| 2017-08-01 | $65.50 | $65.50 | 79 | — | — |
| 2017-07-31 | $63.75 | $63.75 | 266 | — | — |
| 2017-07-28 | $65.00 | $65.00 | 557 | — | — |
| 2017-07-27 | $67.00 | $67.00 | 128 | — | — |
| 2017-07-26 | $65.25 | $65.25 | 248 | — | — |
| 2017-07-25 | $70.00 | $70.00 | 163 | — | — |
| 2017-07-24 | $67.50 | $67.50 | 328 | — | — |
| 2017-07-21 | $67.00 | $67.00 | 78 | — | — |
| 2017-07-20 | $67.50 | $67.50 | 44 | — | — |
| 2017-07-19 | $67.50 | $67.50 | 262 | — | — |
| 2017-07-18 | $69.00 | $69.00 | 230 | — | — |
| 2017-07-17 | $68.75 | $68.75 | 144 | — | — |
| 2017-07-14 | $67.50 | $67.50 | 336 | — | — |
| 2017-07-13 | $71.00 | $71.00 | 816 | — | — |
| 2017-07-12 | $67.50 | $67.50 | 251 | — | — |
| 2017-07-11 | $70.00 | $70.00 | 1,246 | — | — |
| 2017-07-10 | $72.75 | $72.75 | 311 | — | — |
| 2017-07-07 | $72.50 | $72.50 | 425 | — | — |
| 2017-07-06 | $70.00 | $70.00 | 312 | — | — |
| 2017-07-05 | $79.75 | $79.75 | 544 | — | — |
| 2017-07-03 | $77.00 | $77.00 | 104 | — | — |
| 2017-06-30 | $77.50 | $77.50 | 646 | — | — |
| 2017-06-29 | $71.25 | $71.25 | 44 | — | — |
| 2017-06-28 | $70.00 | $70.00 | 372 | — | — |
| 2017-06-27 | $70.50 | $70.50 | 560 | — | — |
| 2017-06-26 | $79.50 | $79.50 | 1,111 | — | — |
| 2017-06-23 | $77.50 | $77.50 | 604 | — | — |
| 2017-06-22 | $70.00 | $70.00 | 344 | — | — |
| 2017-06-21 | $70.00 | $70.00 | 96 | — | — |
| 2017-06-20 | $70.00 | $70.00 | 154 | — | — |
| 2017-06-19 | $70.00 | $70.00 | 345 | — | — |
| 2017-06-16 | $70.00 | $70.00 | 382 | — | — |
| 2017-06-15 | $71.75 | $71.75 | 110 | — | — |
| 2017-06-14 | $71.00 | $71.00 | 262 | — | — |
| 2017-06-13 | $72.75 | $72.75 | 135 | — | — |
| 2017-06-12 | $70.50 | $70.50 | 82 | — | — |
| 2017-06-09 | $70.25 | $70.25 | 56 | — | — |
| 2017-06-08 | $70.00 | $70.00 | 293 | — | — |
| 2017-06-07 | $68.75 | $68.75 | 370 | — | — |
| 2017-06-06 | $75.00 | $75.00 | 159 | — | — |
| 2017-06-05 | $72.50 | $72.50 | 460 | — | — |
| 2017-06-02 | $72.50 | $72.50 | 631 | — | — |
| 2017-06-01 | $75.00 | $75.00 | 312 | — | — |
| 2017-05-31 | $75.00 | $75.00 | 340 | — | — |
| 2017-05-30 | $77.50 | $77.50 | 128 | — | — |
| 2017-05-26 | $80.00 | $80.00 | 278 | — | — |
| 2017-05-25 | $73.00 | $73.00 | 410 | — | — |
| 2017-05-24 | $75.00 | $75.00 | 285 | — | — |
| 2017-05-23 | $72.75 | $72.75 | 529 | — | — |
| 2017-05-22 | $75.00 | $75.00 | 781 | — | — |
| 2017-05-19 | $78.25 | $78.25 | 591 | — | — |
| 2017-05-18 | $81.00 | $81.00 | 91 | — | — |
| 2017-05-17 | $80.00 | $80.00 | 169 | — | — |
| 2017-05-16 | $80.00 | $80.00 | 885 | — | — |
| 2017-05-15 | $85.00 | $85.00 | 990 | — | — |
| 2017-05-12 | $86.75 | $86.75 | 354 | — | — |
| 2017-05-11 | $80.00 | $80.00 | 408 | — | — |
| 2017-05-10 | $86.25 | $86.25 | 1,754 | — | — |
| 2017-05-09 | $82.50 | $82.50 | 2,894 | — | — |
| 2017-05-08 | $79.25 | $79.25 | 564 | — | — |
| 2017-05-05 | $80.00 | $80.00 | 1,166 | — | — |
| 2017-05-04 | $84.75 | $84.75 | 6,588 | — | — |
| 2017-05-03 | $65.00 | $65.00 | 101 | — | — |
| 2017-05-02 | $64.00 | $64.00 | 263 | — | — |
| 2017-05-01 | $68.25 | $68.25 | 270 | — | — |
| 2017-04-28 | $65.00 | $65.00 | 220 | — | — |
| 2017-04-27 | $63.50 | $63.50 | 411 | — | — |
| 2017-04-26 | $64.50 | $64.50 | 566 | — | — |
| 2017-04-25 | $67.25 | $67.25 | 315 | — | — |
| 2017-04-24 | $71.75 | $71.75 | 347 | — | — |
| 2017-04-21 | $66.25 | $66.25 | 423 | — | — |
| 2017-04-20 | $70.00 | $70.00 | 540 | — | — |
| 2017-04-19 | $71.25 | $71.25 | 338 | — | — |
| 2017-04-18 | $75.00 | $75.00 | 176 | — | — |
| 2017-04-17 | $77.50 | $77.50 | 984 | — | — |
| 2017-04-13 | $72.50 | $72.50 | 752 | — | — |
| 2017-04-12 | $72.50 | $72.50 | 934 | — | — |
| 2017-04-11 | $73.75 | $73.75 | 230 | — | — |
| 2017-04-10 | $78.75 | $78.75 | 727 | — | — |
| 2017-04-07 | $75.00 | $75.00 | 356 | — | — |
| 2017-04-06 | $77.50 | $77.50 | 528 | — | — |
| 2017-04-05 | $67.50 | $67.50 | 973 | — | — |
| 2017-04-04 | $68.25 | $68.25 | 321 | — | — |
| 2017-04-03 | $70.00 | $70.00 | 674 | — | — |
| 2017-03-31 | $77.50 | $77.50 | 962 | — | — |
| 2017-03-30 | $75.00 | $75.00 | 683 | — | — |
| 2017-03-29 | $67.50 | $67.50 | 440 | — | — |
| 2017-03-28 | $62.50 | $62.50 | 2,049 | — | — |
| 2017-03-27 | $71.00 | $71.00 | 254 | — | — |
| 2017-03-24 | $75.00 | $75.00 | 1,110 | — | — |
| 2017-03-23 | $71.25 | $71.25 | 137 | — | — |
| 2017-03-22 | $74.50 | $74.50 | 547 | — | — |
| 2017-03-21 | $80.25 | $80.25 | 393 | — | — |
| 2017-03-20 | $82.50 | $82.50 | 1,113 | — | — |
| 2017-03-17 | $70.75 | $70.75 | 418 | — | — |
| 2017-03-16 | $72.50 | $72.50 | 547 | — | — |
| 2017-03-15 | $70.00 | $70.00 | 777 | — | — |
| 2017-03-14 | $70.00 | $70.00 | 407 | — | — |
| 2017-03-13 | $71.25 | $71.25 | 1,084 | — | — |
| 2017-03-10 | $72.50 | $72.50 | 1,589 | — | — |
| 2017-03-09 | $73.75 | $73.75 | 1,608 | — | — |
| 2017-03-08 | $80.00 | $80.00 | 1,276 | — | — |
| 2017-03-07 | $77.50 | $77.50 | 1,237 | — | — |
| 2017-03-06 | $82.50 | $82.50 | 1,365 | — | — |
| 2017-03-03 | $82.50 | $82.50 | 1,791 | — | — |
| 2017-03-02 | $85.00 | $85.00 | 1,700 | — | — |
| 2017-03-01 | $88.00 | $88.00 | 608 | — | — |
| 2017-02-28 | $93.75 | $93.75 | 2,368 | — | — |
| 2017-02-27 | $97.50 | $97.50 | 1,044 | — | — |
| 2017-02-24 | $102.50 | $102.50 | 1,226 | — | — |
| 2017-02-23 | $101.50 | $101.50 | 1,504 | — | — |
| 2017-02-22 | $106.25 | $106.25 | 4,038 | — | — |
| 2017-02-21 | $112.50 | $112.50 | 4,143 | — | — |
| 2017-02-17 | $95.00 | $95.00 | 366 | — | — |
| 2017-02-16 | $97.50 | $97.50 | 494 | — | — |
| 2017-02-15 | $97.50 | $97.50 | 185 | — | — |
| 2017-02-14 | $100.00 | $100.00 | 606 | — | — |
| 2017-02-13 | $102.00 | $102.00 | 663 | — | — |
| 2017-02-10 | $100.00 | $100.00 | 534 | — | — |
| 2017-02-09 | $93.75 | $93.75 | 1,352 | — | — |
| 2017-02-08 | $102.50 | $102.50 | 596 | — | — |
| 2017-02-07 | $115.00 | $115.00 | 1,020 | — | — |
| 2017-02-06 | $113.75 | $113.75 | 1,356 | — | — |
| 2017-02-03 | $105.00 | $105.00 | 3,234 | — | — |
| 2017-02-02 | $104.75 | $104.75 | 2,428 | — | — |
| 2017-02-01 | $89.00 | $89.00 | 1,194 | — | — |
| 2017-01-31 | $85.75 | $85.75 | 106 | — | — |
| 2017-01-30 | $75.50 | $75.50 | 600 | — | — |
| 2017-01-27 | $81.50 | $81.50 | 330 | — | — |
| 2017-01-26 | $87.50 | $87.50 | 587 | — | — |
| 2017-01-25 | $95.00 | $95.00 | 52 | — | — |
| 2017-01-24 | $97.50 | $97.50 | 78 | — | — |
| 2017-01-23 | $97.50 | $97.50 | 276 | — | — |
| 2017-01-20 | $100.00 | $100.00 | 305 | — | — |
| 2017-01-19 | $87.75 | $87.75 | 107 | — | — |
| 2017-01-18 | $100.00 | $100.00 | 145 | — | — |
| 2017-01-17 | $97.50 | $97.50 | 215 | — | — |
| 2017-01-13 | $107.50 | $107.50 | 515 | — | — |
| 2017-01-12 | $100.00 | $100.00 | 499 | — | — |
| 2017-01-11 | $112.50 | $112.50 | 1,030 | — | — |
| 2017-01-10 | $91.25 | $91.25 | 210 | — | — |
| 2017-01-09 | $92.00 | $92.00 | 630 | — | — |
| 2017-01-06 | $88.25 | $88.25 | 55 | — | — |
| 2017-01-05 | $82.50 | $82.50 | 616 | — | — |
| 2017-01-04 | $88.75 | $88.75 | 188 | — | — |
| 2017-01-03 | $87.50 | $87.50 | 1,332 | — | — |