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
- 2012-02-03 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 | $27.20 | $27.20 | 6,660 | — | — |
| 2017-12-28 | $25.70 | $25.70 | 1,600 | — | — |
| 2017-12-27 | $25.90 | $25.90 | 3,170 | — | — |
| 2017-12-26 | $25.80 | $25.80 | 3,440 | — | — |
| 2017-12-22 | $26.60 | $26.60 | 3,580 | — | — |
| 2017-12-21 | $27.80 | $27.80 | 11,220 | — | — |
| 2017-12-20 | $27.00 | $27.00 | 13,930 | — | — |
| 2017-12-19 | $26.80 | $26.80 | 6,080 | — | — |
| 2017-12-18 | $27.30 | $27.30 | 17,110 | — | — |
| 2017-12-15 | $24.30 | $24.30 | 7,610 | — | — |
| 2017-12-14 | $24.40 | $24.40 | 4,950 | — | — |
| 2017-12-13 | $25.00 | $25.00 | 10,120 | — | — |
| 2017-12-12 | $26.50 | $26.50 | 1,550 | — | — |
| 2017-12-11 | $26.60 | $26.60 | 11,540 | — | — |
| 2017-12-08 | $29.10 | $29.10 | 6,640 | — | — |
| 2017-12-07 | $29.00 | $29.00 | 5,880 | — | — |
| 2017-12-06 | $28.40 | $28.40 | 1,010 | — | — |
| 2017-12-05 | $29.80 | $29.80 | 3,350 | — | — |
| 2017-12-04 | $29.60 | $29.60 | 720 | — | — |
| 2017-12-01 | $29.40 | $29.40 | 530 | — | — |
| 2017-11-30 | $29.60 | $29.60 | 3,570 | — | — |
| 2017-11-29 | $29.50 | $29.50 | 2,140 | — | — |
| 2017-11-28 | $29.40 | $29.40 | 2,320 | — | — |
| 2017-11-27 | $28.75 | $28.75 | 2,460 | — | — |
| 2017-11-24 | $28.50 | $28.50 | 90 | — | — |
| 2017-11-22 | $27.80 | $27.80 | 2,360 | — | — |
| 2017-11-21 | $28.00 | $28.00 | 1,700 | — | — |
| 2017-11-20 | $27.70 | $27.70 | 430 | — | — |
| 2017-11-17 | $28.80 | $28.80 | 7,760 | — | — |
| 2017-11-16 | $28.60 | $28.60 | 3,000 | — | — |
| 2017-11-15 | $29.40 | $29.40 | 7,870 | — | — |
| 2017-11-14 | $28.60 | $28.60 | 7,750 | — | — |
| 2017-11-13 | $31.20 | $31.20 | 590 | — | — |
| 2017-11-10 | $33.10 | $33.10 | 6,440 | — | — |
| 2017-11-09 | $31.40 | $31.40 | 3,090 | — | — |
| 2017-11-08 | $32.80 | $32.80 | 1,840 | — | — |
| 2017-11-07 | $32.10 | $32.10 | 4,720 | — | — |
| 2017-11-06 | $32.50 | $32.50 | 14,840 | — | — |
| 2017-11-03 | $33.90 | $33.90 | 5,350 | — | — |
| 2017-11-02 | $33.00 | $33.00 | 7,990 | — | — |
| 2017-11-01 | $32.00 | $32.00 | 3,740 | — | — |
| 2017-10-31 | $32.10 | $32.10 | 4,820 | — | — |
| 2017-10-30 | $31.20 | $31.20 | 6,360 | — | — |
| 2017-10-27 | $30.20 | $30.20 | 2,410 | — | — |
| 2017-10-26 | $29.20 | $29.20 | 3,040 | — | — |
| 2017-10-25 | $27.60 | $27.60 | 3,320 | — | — |
| 2017-10-24 | $28.70 | $28.70 | 8,770 | — | — |
| 2017-10-23 | $29.70 | $29.70 | 14,040 | — | — |
| 2017-10-20 | $32.50 | $32.50 | 10,110 | — | — |
| 2017-10-19 | $34.90 | $34.90 | 4,340 | — | — |
| 2017-10-18 | $34.10 | $34.10 | 1,470 | — | — |
| 2017-10-17 | $34.00 | $34.00 | 6,040 | — | — |
| 2017-10-16 | $36.40 | $36.40 | 15,060 | — | — |
| 2017-10-13 | $35.20 | $35.20 | 13,740 | — | — |
| 2017-10-12 | $35.10 | $35.10 | 5,560 | — | — |
| 2017-10-11 | $34.50 | $34.50 | 7,670 | — | — |
| 2017-10-10 | $33.00 | $33.00 | 1,800 | — | — |
| 2017-10-09 | $33.10 | $33.10 | 4,470 | — | — |
| 2017-10-06 | $33.10 | $33.10 | 2,500 | — | — |
| 2017-10-05 | $33.50 | $33.50 | 9,050 | — | — |
| 2017-10-04 | $33.80 | $33.80 | 4,600 | — | — |
| 2017-10-03 | $34.40 | $34.40 | 13,350 | — | — |
| 2017-10-02 | $37.70 | $37.70 | 6,060 | — | — |
| 2017-09-29 | $41.20 | $41.20 | 4,370 | — | — |
| 2017-09-28 | $40.20 | $40.20 | 15,470 | — | — |
| 2017-09-27 | $38.28 | $38.28 | 13,140 | — | — |
| 2017-09-26 | $39.60 | $39.60 | 20,430 | — | — |
| 2017-09-25 | $36.40 | $36.40 | 3,660 | — | — |
| 2017-09-22 | $36.30 | $36.30 | 1,160 | — | — |
| 2017-09-21 | $35.90 | $35.90 | 4,680 | — | — |
| 2017-09-20 | $36.10 | $36.10 | 3,540 | — | — |
| 2017-09-19 | $37.58 | $37.58 | 1,600 | — | — |
| 2017-09-18 | $38.70 | $38.70 | 1,470 | — | — |
| 2017-09-15 | $36.10 | $36.10 | 780 | — | — |
| 2017-09-14 | $36.00 | $36.00 | 680 | — | — |
| 2017-09-13 | $36.50 | $36.50 | 1,290 | — | — |
| 2017-09-12 | $36.40 | $36.40 | 3,560 | — | — |
| 2017-09-11 | $34.30 | $34.30 | 6,480 | — | — |
| 2017-09-08 | $32.40 | $32.40 | 2,050 | — | — |
| 2017-09-07 | $32.40 | $32.40 | 720 | — | — |
| 2017-09-06 | $30.90 | $30.90 | 340 | — | — |
| 2017-09-05 | $31.90 | $31.90 | 480 | — | — |
| 2017-09-01 | $31.00 | $31.00 | 4,400 | — | — |
| 2017-08-31 | $32.60 | $32.60 | 230 | — | — |
| 2017-08-30 | $32.00 | $32.00 | 1,270 | — | — |
| 2017-08-29 | $31.80 | $31.80 | 1,750 | — | — |
| 2017-08-28 | $30.30 | $30.30 | 1,630 | — | — |
| 2017-08-25 | $30.60 | $30.60 | 530 | — | — |
| 2017-08-24 | $30.00 | $30.00 | 30 | — | — |
| 2017-08-23 | $30.00 | $30.00 | 3,800 | — | — |
| 2017-08-22 | $30.40 | $30.40 | 2,280 | — | — |
| 2017-08-21 | $30.40 | $30.40 | 4,210 | — | — |
| 2017-08-18 | $33.50 | $33.50 | 1,800 | — | — |
| 2017-08-17 | $31.30 | $31.30 | 1,420 | — | — |
| 2017-08-16 | $32.00 | $32.00 | 160 | — | — |
| 2017-08-15 | $32.00 | $32.00 | 290 | — | — |
| 2017-08-14 | $33.50 | $33.50 | 470 | — | — |
| 2017-08-11 | $30.50 | $30.50 | 50 | — | — |
| 2017-08-10 | $30.40 | $30.40 | 250 | — | — |
| 2017-08-09 | $31.50 | $31.50 | 7,460 | — | — |
| 2017-08-08 | $31.90 | $31.90 | 400 | — | — |
| 2017-08-07 | $32.50 | $32.50 | 2,820 | — | — |
| 2017-08-04 | $33.20 | $33.20 | 4,060 | — | — |
| 2017-08-03 | $30.60 | $30.60 | 2,120 | — | — |
| 2017-08-02 | $32.20 | $32.20 | 970 | — | — |
| 2017-08-01 | $33.80 | $33.80 | 700 | — | — |
| 2017-07-31 | $33.90 | $33.90 | 4,930 | — | — |
| 2017-07-28 | $31.50 | $31.50 | 590 | — | — |
| 2017-07-27 | $31.10 | $31.10 | 170 | — | — |
| 2017-07-26 | $31.80 | $31.80 | 60 | — | — |
| 2017-07-25 | $30.70 | $30.70 | 1,600 | — | — |
| 2017-07-24 | $31.90 | $31.90 | 1,120 | — | — |
| 2017-07-21 | $30.60 | $30.60 | 4,280 | — | — |
| 2017-07-20 | $31.40 | $31.40 | 6,300 | — | — |
| 2017-07-19 | $30.60 | $30.60 | 2,510 | — | — |
| 2017-07-18 | $31.30 | $31.30 | 1,690 | — | — |
| 2017-07-17 | $33.30 | $33.30 | 550 | — | — |
| 2017-07-14 | $31.40 | $31.40 | 2,640 | — | — |
| 2017-07-13 | $30.80 | $30.80 | 2,660 | — | — |
| 2017-07-12 | $30.60 | $30.60 | 800 | — | — |
| 2017-07-11 | $30.00 | $30.00 | 2,230 | — | — |
| 2017-07-10 | $32.00 | $32.00 | 4,120 | — | — |
| 2017-07-07 | $33.80 | $33.80 | 2,660 | — | — |
| 2017-07-06 | $32.70 | $32.70 | 740 | — | — |
| 2017-07-05 | $32.90 | $32.90 | 4,130 | — | — |
| 2017-07-03 | $34.30 | $34.30 | 2,460 | — | — |
| 2017-06-30 | $34.20 | $34.20 | 790 | — | — |
| 2017-06-29 | $34.00 | $34.00 | 7,290 | — | — |
| 2017-06-28 | $34.90 | $34.90 | 3,660 | — | — |
| 2017-06-27 | $34.00 | $34.00 | 2,190 | — | — |
| 2017-06-26 | $34.00 | $34.00 | 5,530 | — | — |
| 2017-06-23 | $34.90 | $34.90 | 3,570 | — | — |
| 2017-06-22 | $34.20 | $34.20 | 1,560 | — | — |
| 2017-06-21 | $34.80 | $34.80 | 890 | — | — |
| 2017-06-20 | $35.70 | $35.70 | 5,970 | — | — |
| 2017-06-19 | $36.80 | $36.80 | 3,730 | — | — |
| 2017-06-16 | $36.90 | $36.90 | 2,940 | — | — |
| 2017-06-15 | $39.50 | $39.50 | 390 | — | — |
| 2017-06-14 | $39.86 | $39.86 | 580 | — | — |
| 2017-06-13 | $39.50 | $39.50 | 1,880 | — | — |
| 2017-06-12 | $41.30 | $41.30 | 460 | — | — |
| 2017-06-09 | $40.60 | $40.60 | 690 | — | — |
| 2017-06-08 | $40.80 | $40.80 | 0 | — | — |
| 2017-06-07 | $40.80 | $40.80 | 2,000 | — | — |
| 2017-06-06 | $40.70 | $40.70 | 1,050 | — | — |
| 2017-06-05 | $40.80 | $40.80 | 1,550 | — | — |
| 2017-06-02 | $41.20 | $41.20 | 2,980 | — | — |
| 2017-06-01 | $39.80 | $39.80 | 2,120 | — | — |
| 2017-05-31 | $41.40 | $41.40 | 2,540 | — | — |
| 2017-05-30 | $39.20 | $39.20 | 1,330 | — | — |
| 2017-05-26 | $38.40 | $38.40 | 260 | — | — |
| 2017-05-25 | $36.90 | $36.90 | 2,090 | — | — |
| 2017-05-24 | $34.00 | $34.00 | 450 | — | — |
| 2017-05-23 | $34.90 | $34.90 | 1,900 | — | — |
| 2017-05-22 | $34.00 | $34.00 | 2,690 | — | — |
| 2017-05-19 | $36.00 | $36.00 | 1,080 | — | — |
| 2017-05-18 | $36.80 | $36.80 | 2,040 | — | — |
| 2017-05-17 | $38.25 | $38.25 | 470 | — | — |
| 2017-05-16 | $38.50 | $38.50 | 2,910 | — | — |
| 2017-05-15 | $37.90 | $37.90 | 1,420 | — | — |
| 2017-05-12 | $38.30 | $38.30 | 1,970 | — | — |
| 2017-05-11 | $38.00 | $38.00 | 590 | — | — |
| 2017-05-10 | $38.60 | $38.60 | 7,780 | — | — |
| 2017-05-09 | $41.40 | $41.40 | 2,270 | — | — |
| 2017-05-08 | $43.50 | $43.50 | 4,220 | — | — |
| 2017-05-05 | $46.50 | $46.50 | 3,460 | — | — |
| 2017-05-04 | $46.70 | $46.70 | 5,310 | — | — |
| 2017-05-03 | $46.50 | $46.50 | 4,700 | — | — |
| 2017-05-02 | $46.50 | $46.50 | 4,420 | — | — |
| 2017-05-01 | $48.00 | $48.00 | 3,250 | — | — |
| 2017-04-28 | $49.80 | $49.80 | 740 | — | — |
| 2017-04-27 | $49.90 | $49.90 | 6,630 | — | — |
| 2017-04-26 | $48.90 | $48.90 | 4,120 | — | — |
| 2017-04-25 | $49.66 | $49.66 | 5,030 | — | — |
| 2017-04-24 | $46.50 | $46.50 | 1,480 | — | — |
| 2017-04-21 | $48.33 | $48.33 | 1,470 | — | — |
| 2017-04-20 | $47.50 | $47.50 | 30 | — | — |
| 2017-04-19 | $48.40 | $48.40 | 1,360 | — | — |
| 2017-04-18 | $48.32 | $48.32 | 80 | — | — |
| 2017-04-17 | $45.50 | $45.50 | 320 | — | — |
| 2017-04-13 | $45.90 | $45.90 | 1,290 | — | — |
| 2017-04-12 | $46.10 | $46.10 | 410 | — | — |
| 2017-04-11 | $46.60 | $46.60 | 1,270 | — | — |
| 2017-04-10 | $47.70 | $47.70 | 2,760 | — | — |
| 2017-04-07 | $45.10 | $45.10 | 2,250 | — | — |
| 2017-04-06 | $42.50 | $42.50 | 470 | — | — |
| 2017-04-05 | $42.10 | $42.10 | 1,420 | — | — |
| 2017-04-04 | $42.00 | $42.00 | 1,840 | — | — |
| 2017-04-03 | $41.10 | $41.10 | 4,530 | — | — |
| 2017-03-31 | $37.40 | $37.40 | 820 | — | — |
| 2017-03-30 | $38.60 | $38.60 | 3,170 | — | — |
| 2017-03-29 | $38.80 | $38.80 | 2,190 | — | — |
| 2017-03-28 | $37.80 | $37.80 | 3,590 | — | — |
| 2017-03-27 | $37.20 | $37.20 | 2,630 | — | — |
| 2017-03-24 | $39.10 | $39.10 | 330 | — | — |
| 2017-03-23 | $39.15 | $39.15 | 20 | — | — |
| 2017-03-22 | $39.65 | $39.65 | 220 | — | — |
| 2017-03-21 | $40.07 | $40.07 | 200 | — | — |
| 2017-03-20 | $37.80 | $37.80 | 410 | — | — |
| 2017-03-17 | $36.70 | $36.70 | 2,670 | — | — |
| 2017-03-16 | $40.50 | $40.50 | 660 | — | — |
| 2017-03-15 | $39.40 | $39.40 | 880 | — | — |
| 2017-03-14 | $38.90 | $38.90 | 1,260 | — | — |
| 2017-03-13 | $39.00 | $39.00 | 3,310 | — | — |
| 2017-03-10 | $36.70 | $36.70 | 1,940 | — | — |
| 2017-03-09 | $37.70 | $37.70 | 970 | — | — |
| 2017-03-08 | $37.70 | $37.70 | 510 | — | — |
| 2017-03-07 | $39.10 | $39.10 | 1,230 | — | — |
| 2017-03-06 | $40.40 | $40.40 | 330 | — | — |
| 2017-03-03 | $39.50 | $39.50 | 2,720 | — | — |
| 2017-03-02 | $39.10 | $39.10 | 2,070 | — | — |
| 2017-03-01 | $43.00 | $43.00 | 380 | — | — |
| 2017-02-28 | $42.60 | $42.60 | 450 | — | — |
| 2017-02-27 | $42.78 | $42.78 | 750 | — | — |
| 2017-02-24 | $43.35 | $43.35 | 730 | — | — |
| 2017-02-23 | $43.20 | $43.20 | 440 | — | — |
| 2017-02-22 | $43.00 | $43.00 | 2,150 | — | — |
| 2017-02-21 | $44.00 | $44.00 | 2,120 | — | — |
| 2017-02-17 | $46.00 | $46.00 | 340 | — | — |
| 2017-02-16 | $45.09 | $45.09 | 2,230 | — | — |
| 2017-02-15 | $45.60 | $45.60 | 2,350 | — | — |
| 2017-02-14 | $46.33 | $46.33 | 640 | — | — |
| 2017-02-13 | $47.00 | $47.00 | 6,440 | — | — |
| 2017-02-10 | $50.60 | $50.60 | 720 | — | — |
| 2017-02-09 | $51.00 | $51.00 | 8,910 | — | — |
| 2017-02-08 | $48.20 | $48.20 | 1,950 | — | — |
| 2017-02-07 | $47.50 | $47.50 | 2,280 | — | — |
| 2017-02-06 | $48.00 | $48.00 | 520 | — | — |
| 2017-02-03 | $48.00 | $48.00 | 1,070 | — | — |
| 2017-02-02 | $47.84 | $47.84 | 1,560 | — | — |
| 2017-02-01 | $49.63 | $49.63 | 9,770 | — | — |
| 2017-01-31 | $48.29 | $48.29 | 300 | — | — |
| 2017-01-30 | $49.00 | $49.00 | 1,810 | — | — |
| 2017-01-27 | $43.51 | $43.51 | 1,350 | — | — |
| 2017-01-26 | $38.50 | $38.50 | 2,700 | — | — |
| 2017-01-25 | $43.90 | $43.90 | 1,510 | — | — |
| 2017-01-24 | $47.60 | $47.60 | 650 | — | — |
| 2017-01-23 | $49.20 | $49.20 | 3,020 | — | — |
| 2017-01-20 | $51.10 | $51.10 | 440 | — | — |
| 2017-01-19 | $50.50 | $50.50 | 6,640 | — | — |
| 2017-01-18 | $50.00 | $50.00 | 1,240 | — | — |
| 2017-01-17 | $49.80 | $49.80 | 870 | — | — |
| 2017-01-13 | $49.45 | $49.45 | 2,070 | — | — |
| 2017-01-12 | $51.80 | $51.80 | 3,740 | — | — |
| 2017-01-11 | $49.10 | $49.10 | 1,210 | — | — |
| 2017-01-10 | $51.90 | $51.90 | 140 | — | — |
| 2017-01-09 | $51.20 | $51.20 | 4,010 | — | — |
| 2017-01-06 | $57.30 | $57.30 | 420 | — | — |
| 2017-01-05 | $56.28 | $56.28 | 630 | — | — |
| 2017-01-04 | $56.30 | $56.30 | 450 | — | — |
| 2017-01-03 | $55.08 | $55.08 | 250 | — | — |