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
- 2011-04-08 to 2026-09-09
- 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 | $32.80 | $52.54 | 100,070 | — | — |
| 2017-12-28 | $34.00 | $54.47 | 67,360 | — | — |
| 2017-12-27 | $34.00 | $54.47 | 43,530 | — | — |
| 2017-12-26 | $33.80 | $54.15 | 23,050 | — | — |
| 2017-12-22 | $34.40 | $55.11 | 22,600 | — | — |
| 2017-12-21 | $34.60 | $55.43 | 47,660 | — | — |
| 2017-12-20 | $34.00 | $54.47 | 25,000 | — | — |
| 2017-12-19 | $35.40 | $56.71 | 82,980 | — | — |
| 2017-12-18 | $35.60 | $57.03 | 185,160 | — | — |
| 2017-12-15 | $35.10 | $56.23 | 25,980 | — | — |
| 2017-12-14 | $35.30 | $56.55 | 28,540 | — | — |
| 2017-12-13 | $37.80 | $60.55 | 56,120 | — | — |
| 2017-12-12 | $38.60 | $61.84 | 46,510 | — | — |
| 2017-12-11 | $39.50 | $63.28 | 118,240 | — | — |
| 2017-12-08 | $37.10 | $59.43 | 130,930 | — | — |
| 2017-12-07 | $32.50 | $52.06 | 266,590 | — | — |
| 2017-12-06 | $30.30 | $48.54 | 37,570 | — | — |
| 2017-12-05 | $32.00 | $51.26 | 31,010 | — | — |
| 2017-12-04 | $31.90 | $51.10 | 23,490 | — | — |
| 2017-12-01 | $31.60 | $50.62 | 15,570 | — | — |
| 2017-11-30 | $32.50 | $52.06 | 22,580 | — | — |
| 2017-11-29 | $32.50 | $52.06 | 29,090 | — | — |
| 2017-11-28 | $31.60 | $50.62 | 18,970 | — | — |
| 2017-11-27 | $30.60 | $49.02 | 18,920 | — | — |
| 2017-11-24 | $30.60 | $49.02 | 8,460 | — | — |
| 2017-11-22 | $30.50 | $48.86 | 14,580 | — | — |
| 2017-11-21 | $30.80 | $49.34 | 12,650 | — | — |
| 2017-11-20 | $30.90 | $49.50 | 8,910 | — | — |
| 2017-11-17 | $31.60 | $50.62 | 9,990 | — | — |
| 2017-11-16 | $32.20 | $51.58 | 13,900 | — | — |
| 2017-11-15 | $31.10 | $49.82 | 16,140 | — | — |
| 2017-11-14 | $31.60 | $50.62 | 19,690 | — | — |
| 2017-11-13 | $32.10 | $51.42 | 13,910 | — | — |
| 2017-11-10 | $33.00 | $52.87 | 12,530 | — | — |
| 2017-11-09 | $32.60 | $52.22 | 18,120 | — | — |
| 2017-11-08 | $33.70 | $53.99 | 12,860 | — | — |
| 2017-11-07 | $34.70 | $55.59 | 13,830 | — | — |
| 2017-11-06 | $35.10 | $56.23 | 16,420 | — | — |
| 2017-11-03 | $35.00 | $56.07 | 16,070 | — | — |
| 2017-11-02 | $36.20 | $57.99 | 41,610 | — | — |
| 2017-11-01 | $34.50 | $55.27 | 50,560 | — | — |
| 2017-10-31 | $35.60 | $57.03 | 29,290 | — | — |
| 2017-10-30 | $33.50 | $53.67 | 8,820 | — | — |
| 2017-10-27 | $34.80 | $55.75 | 24,920 | — | — |
| 2017-10-26 | $36.50 | $58.47 | 46,340 | — | — |
| 2017-10-25 | $34.50 | $55.27 | 94,310 | — | — |
| 2017-10-24 | $32.10 | $51.42 | 18,550 | — | — |
| 2017-10-23 | $30.70 | $49.18 | 12,850 | — | — |
| 2017-10-20 | $32.30 | $51.74 | 21,320 | — | — |
| 2017-10-19 | $30.60 | $49.02 | 15,620 | — | — |
| 2017-10-18 | $30.10 | $48.22 | 15,610 | — | — |
| 2017-10-17 | $30.10 | $48.22 | 14,150 | — | — |
| 2017-10-16 | $30.10 | $48.22 | 30,470 | — | — |
| 2017-10-13 | $32.40 | $51.90 | 34,730 | — | — |
| 2017-10-12 | $31.10 | $49.82 | 21,620 | — | — |
| 2017-10-11 | $30.70 | $49.18 | 26,300 | — | — |
| 2017-10-10 | $31.20 | $49.98 | 26,350 | — | — |
| 2017-10-09 | $31.60 | $50.62 | 19,110 | — | — |
| 2017-10-06 | $33.10 | $53.03 | 16,870 | — | — |
| 2017-10-05 | $32.80 | $52.54 | 17,580 | — | — |
| 2017-10-04 | $34.00 | $54.47 | 11,640 | — | — |
| 2017-10-03 | $33.20 | $53.19 | 9,590 | — | — |
| 2017-10-02 | $32.70 | $52.38 | 13,300 | — | — |
| 2017-09-29 | $32.30 | $51.74 | 26,640 | — | — |
| 2017-09-28 | $33.10 | $53.03 | 20,860 | — | — |
| 2017-09-27 | $34.00 | $54.47 | 38,240 | — | — |
| 2017-09-26 | $34.80 | $55.75 | 33,710 | — | — |
| 2017-09-25 | $36.00 | $57.67 | 39,020 | — | — |
| 2017-09-22 | $33.80 | $54.15 | 12,100 | — | — |
| 2017-09-21 | $34.50 | $55.27 | 20,120 | — | — |
| 2017-09-20 | $35.40 | $56.71 | 45,400 | — | — |
| 2017-09-19 | $34.40 | $55.11 | 42,030 | — | — |
| 2017-09-18 | $33.40 | $53.51 | 59,970 | — | — |
| 2017-09-15 | $31.30 | $50.14 | 15,470 | — | — |
| 2017-09-14 | $30.60 | $49.02 | 11,630 | — | — |
| 2017-09-13 | $29.90 | $47.90 | 15,130 | — | — |
| 2017-09-12 | $30.20 | $48.38 | 20,930 | — | — |
| 2017-09-11 | $29.30 | $46.94 | 8,710 | — | — |
| 2017-09-08 | $28.40 | $45.50 | 6,660 | — | — |
| 2017-09-07 | $29.00 | $46.46 | 25,510 | — | — |
| 2017-09-06 | $28.70 | $45.98 | 20,100 | — | — |
| 2017-09-05 | $26.60 | $42.61 | 9,370 | — | — |
| 2017-09-01 | $28.00 | $44.86 | 39,860 | — | — |
| 2017-08-31 | $26.10 | $41.81 | 14,060 | — | — |
| 2017-08-30 | $26.00 | $41.65 | 18,780 | — | — |
| 2017-08-29 | $26.60 | $42.61 | 14,420 | — | — |
| 2017-08-28 | $26.90 | $43.09 | 8,980 | — | — |
| 2017-08-25 | $26.60 | $42.61 | 22,930 | — | — |
| 2017-08-24 | $26.50 | $42.45 | 53,270 | — | — |
| 2017-08-23 | $28.60 | $45.82 | 27,440 | — | — |
| 2017-08-22 | $28.20 | $45.18 | 70,490 | — | — |
| 2017-08-21 | $28.10 | $45.02 | 29,890 | — | — |
| 2017-08-18 | $28.70 | $45.98 | 26,250 | — | — |
| 2017-08-17 | $28.60 | $45.82 | 50,180 | — | — |
| 2017-08-16 | $31.10 | $49.82 | 17,750 | — | — |
| 2017-08-15 | $31.30 | $50.14 | 29,960 | — | — |
| 2017-08-14 | $30.80 | $49.34 | 15,080 | — | — |
| 2017-08-11 | $31.70 | $50.78 | 17,970 | — | — |
| 2017-08-10 | $31.20 | $49.98 | 23,310 | — | — |
| 2017-08-09 | $32.20 | $51.58 | 22,230 | — | — |
| 2017-08-08 | $32.80 | $52.54 | 38,550 | — | — |
| 2017-08-07 | $35.00 | $56.07 | 24,340 | — | — |
| 2017-08-04 | $33.40 | $53.51 | 23,190 | — | — |
| 2017-08-03 | $34.00 | $54.47 | 28,070 | — | — |
| 2017-08-02 | $34.80 | $55.75 | 14,630 | — | — |
| 2017-08-01 | $35.60 | $57.03 | 12,770 | — | — |
| 2017-07-31 | $36.30 | $58.15 | 18,500 | — | — |
| 2017-07-28 | $35.30 | $56.55 | 21,120 | — | — |
| 2017-07-27 | $35.10 | $56.23 | 40,710 | — | — |
| 2017-07-26 | $37.70 | $60.39 | 20,010 | — | — |
| 2017-07-25 | $39.30 | $62.96 | 15,450 | — | — |
| 2017-07-24 | $38.50 | $61.68 | 11,010 | — | — |
| 2017-07-21 | $40.00 | $64.08 | 12,310 | — | — |
| 2017-07-20 | $39.20 | $62.80 | 28,400 | — | — |
| 2017-07-19 | $38.30 | $61.36 | 25,020 | — | — |
| 2017-07-18 | $37.20 | $59.59 | 8,430 | — | — |
| 2017-07-17 | $37.40 | $59.91 | 11,420 | — | — |
| 2017-07-14 | $37.00 | $59.27 | 22,120 | — | — |
| 2017-07-13 | $35.90 | $57.51 | 14,020 | — | — |
| 2017-07-12 | $35.30 | $56.55 | 21,270 | — | — |
| 2017-07-11 | $35.70 | $57.19 | 12,730 | — | — |
| 2017-07-10 | $35.60 | $57.03 | 32,120 | — | — |
| 2017-07-07 | $34.70 | $55.59 | 30,920 | — | — |
| 2017-07-06 | $36.20 | $57.99 | 21,370 | — | — |
| 2017-07-05 | $35.20 | $56.39 | 22,980 | — | — |
| 2017-07-03 | $38.90 | $62.32 | 31,970 | — | — |
| 2017-06-30 | $34.90 | $55.91 | 42,510 | — | — |
| 2017-06-29 | $35.60 | $57.03 | 14,840 | — | — |
| 2017-06-28 | $36.00 | $57.67 | 21,410 | — | — |
| 2017-06-27 | $35.70 | $57.19 | 30,600 | — | — |
| 2017-06-26 | $36.20 | $57.99 | 15,420 | — | — |
| 2017-06-23 | $36.90 | $59.11 | 12,620 | — | — |
| 2017-06-22 | $35.20 | $56.39 | 24,570 | — | — |
| 2017-06-21 | $35.70 | $57.19 | 26,450 | — | — |
| 2017-06-20 | $36.80 | $58.95 | 27,110 | — | — |
| 2017-06-19 | $39.00 | $62.48 | 290,240 | — | — |
| 2017-06-16 | $38.60 | $61.84 | 12,830 | — | — |
| 2017-06-15 | $38.30 | $61.36 | 9,640 | — | — |
| 2017-06-14 | $39.40 | $63.12 | 9,350 | — | — |
| 2017-06-13 | $40.40 | $64.72 | 17,210 | — | — |
| 2017-06-12 | $38.70 | $62.00 | 25,480 | — | — |
| 2017-06-09 | $40.80 | $65.36 | 15,470 | — | — |
| 2017-06-08 | $40.60 | $65.04 | 26,250 | — | — |
| 2017-06-07 | $40.30 | $64.56 | 36,850 | — | — |
| 2017-06-06 | $39.40 | $63.12 | 28,770 | — | — |
| 2017-06-05 | $35.70 | $57.19 | 69,580 | — | — |
| 2017-06-02 | $37.80 | $60.55 | 37,890 | — | — |
| 2017-06-01 | $38.90 | $62.32 | 33,310 | — | — |
| 2017-05-31 | $38.30 | $61.36 | 58,010 | — | — |
| 2017-05-30 | $40.10 | $64.24 | 57,140 | — | — |
| 2017-05-26 | $44.10 | $70.65 | 23,020 | — | — |
| 2017-05-25 | $44.80 | $71.77 | 40,640 | — | — |
| 2017-05-24 | $47.80 | $76.57 | 55,280 | — | — |
| 2017-05-23 | $47.40 | $75.93 | 15,270 | — | — |
| 2017-05-22 | $46.90 | $75.13 | 33,110 | — | — |
| 2017-05-19 | $47.00 | $75.29 | 45,440 | — | — |
| 2017-05-18 | $47.60 | $76.25 | 26,150 | — | — |
| 2017-05-17 | $47.60 | $76.25 | 25,690 | — | — |
| 2017-05-16 | $46.90 | $75.13 | 28,920 | — | — |
| 2017-05-15 | $46.70 | $74.81 | 17,730 | — | — |
| 2017-05-12 | $45.90 | $73.53 | 16,280 | — | — |
| 2017-05-11 | $47.20 | $75.61 | 8,510 | — | — |
| 2017-05-10 | $48.00 | $76.90 | 29,820 | — | — |
| 2017-05-09 | $45.80 | $73.37 | 19,100 | — | — |
| 2017-05-08 | $47.30 | $75.77 | 23,410 | — | — |
| 2017-05-05 | $47.20 | $75.61 | 11,520 | — | — |
| 2017-05-04 | $45.30 | $72.57 | 36,240 | — | — |
| 2017-05-03 | $46.90 | $74.81 | 33,410 | — | — |
| 2017-05-02 | $48.10 | $76.73 | 36,060 | — | — |
| 2017-05-01 | $48.50 | $77.36 | 60,340 | — | — |
| 2017-04-28 | $49.10 | $78.32 | 24,170 | — | — |
| 2017-04-27 | $49.40 | $78.80 | 56,230 | — | — |
| 2017-04-26 | $47.10 | $75.13 | 24,480 | — | — |
| 2017-04-25 | $47.70 | $76.09 | 26,790 | — | — |
| 2017-04-24 | $45.70 | $72.90 | 18,340 | — | — |
| 2017-04-21 | $46.60 | $74.33 | 17,340 | — | — |
| 2017-04-20 | $45.50 | $72.58 | 23,870 | — | — |
| 2017-04-19 | $46.60 | $74.33 | 49,770 | — | — |
| 2017-04-18 | $48.20 | $76.89 | 17,040 | — | — |
| 2017-04-17 | $47.50 | $75.77 | 19,850 | — | — |
| 2017-04-13 | $47.20 | $75.29 | 21,960 | — | — |
| 2017-04-12 | $47.30 | $75.45 | 26,590 | — | — |
| 2017-04-11 | $49.50 | $78.96 | 22,760 | — | — |
| 2017-04-10 | $50.50 | $80.56 | 46,220 | — | — |
| 2017-04-07 | $47.50 | $75.77 | 44,610 | — | — |
| 2017-04-06 | $46.40 | $74.01 | 16,590 | — | — |
| 2017-04-05 | $45.30 | $72.26 | 17,230 | — | — |
| 2017-04-04 | $46.20 | $73.70 | 13,310 | — | — |
| 2017-04-03 | $45.70 | $72.90 | 19,410 | — | — |
| 2017-03-31 | $46.50 | $74.17 | 12,450 | — | — |
| 2017-03-30 | $47.70 | $76.09 | 18,740 | — | — |
| 2017-03-29 | $48.00 | $76.57 | 24,010 | — | — |
| 2017-03-28 | $47.30 | $75.45 | 30,090 | — | — |
| 2017-03-27 | $45.80 | $73.06 | 39,290 | — | — |
| 2017-03-24 | $46.70 | $74.49 | 20,040 | — | — |
| 2017-03-23 | $48.90 | $78.00 | 28,730 | — | — |
| 2017-03-22 | $48.00 | $76.57 | 22,890 | — | — |
| 2017-03-21 | $47.50 | $75.77 | 35,860 | — | — |
| 2017-03-20 | $48.80 | $77.84 | 59,100 | — | — |
| 2017-03-17 | $45.00 | $71.78 | 74,310 | — | — |
| 2017-03-16 | $46.30 | $73.86 | 25,620 | — | — |
| 2017-03-15 | $44.40 | $70.82 | 36,430 | — | — |
| 2017-03-14 | $43.80 | $69.87 | 36,280 | — | — |
| 2017-03-13 | $45.40 | $72.42 | 33,990 | — | — |
| 2017-03-10 | $45.50 | $72.58 | 39,020 | — | — |
| 2017-03-09 | $47.00 | $74.97 | 56,680 | — | — |
| 2017-03-08 | $47.60 | $75.93 | 93,840 | — | — |
| 2017-03-07 | $47.40 | $75.61 | 69,110 | — | — |
| 2017-03-06 | $48.90 | $78.00 | 54,450 | — | — |
| 2017-03-03 | $52.00 | $82.95 | 25,140 | — | — |
| 2017-03-02 | $52.40 | $83.59 | 29,880 | — | — |
| 2017-03-01 | $52.00 | $82.95 | 188,430 | — | — |
| 2017-02-28 | $51.90 | $82.79 | 55,640 | — | — |
| 2017-02-27 | $51.60 | $82.31 | 42,120 | — | — |
| 2017-02-24 | $53.20 | $84.86 | 19,930 | — | — |
| 2017-02-23 | $53.70 | $85.66 | 102,300 | — | — |
| 2017-02-22 | $56.80 | $90.60 | 77,950 | — | — |
| 2017-02-21 | $56.40 | $89.97 | 67,510 | — | — |
| 2017-02-17 | $58.40 | $93.16 | 33,630 | — | — |
| 2017-02-16 | $57.80 | $92.20 | 113,270 | — | — |
| 2017-02-15 | $59.80 | $95.39 | 37,800 | — | — |
| 2017-02-14 | $61.20 | $97.62 | 45,810 | — | — |
| 2017-02-13 | $61.40 | $97.94 | 129,710 | — | — |
| 2017-02-10 | $61.20 | $97.62 | 17,440 | — | — |
| 2017-02-09 | $61.50 | $98.10 | 219,090 | — | — |
| 2017-02-08 | $61.30 | $97.78 | 14,870 | — | — |
| 2017-02-07 | $60.90 | $97.14 | 79,240 | — | — |
| 2017-02-06 | $62.00 | $98.90 | 27,210 | — | — |
| 2017-02-03 | $63.30 | $100.97 | 19,710 | — | — |
| 2017-02-02 | $63.90 | $101.93 | 16,150 | — | — |
| 2017-02-01 | $66.30 | $105.76 | 238,990 | — | — |
| 2017-01-31 | $63.50 | $101.29 | 18,070 | — | — |
| 2017-01-30 | $65.10 | $103.84 | 13,000 | — | — |
| 2017-01-27 | $66.40 | $105.92 | 22,760 | — | — |
| 2017-01-26 | $65.00 | $103.68 | 47,650 | — | — |
| 2017-01-25 | $67.30 | $107.35 | 24,650 | — | — |
| 2017-01-24 | $68.90 | $109.91 | 39,610 | — | — |
| 2017-01-23 | $64.60 | $103.05 | 22,940 | — | — |
| 2017-01-20 | $64.60 | $103.05 | 40,390 | — | — |
| 2017-01-19 | $61.50 | $98.10 | 33,430 | — | — |
| 2017-01-18 | $64.50 | $102.89 | 46,480 | — | — |
| 2017-01-17 | $66.60 | $106.24 | 136,020 | — | — |
| 2017-01-13 | $63.70 | $101.61 | 21,280 | — | — |
| 2017-01-12 | $63.40 | $101.13 | 18,020 | — | — |
| 2017-01-11 | $63.50 | $101.29 | 29,380 | — | — |
| 2017-01-10 | $63.20 | $100.81 | 12,350 | — | — |
| 2017-01-09 | $63.50 | $101.29 | 21,490 | — | — |
| 2017-01-06 | $64.30 | $102.57 | 26,350 | — | — |
| 2017-01-05 | $65.70 | $104.80 | 41,060 | — | — |
| 2017-01-04 | $63.70 | $101.61 | 16,090 | — | — |
| 2017-01-03 | $63.30 | $100.97 | 34,530 | — | — |