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
- 2014-11-19 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 | $45.84 | $45.84 | 17,038 | — | — |
| 2017-12-28 | $48.24 | $48.24 | 12,729 | — | — |
| 2017-12-27 | $48.00 | $48.00 | 15,513 | — | — |
| 2017-12-26 | $48.00 | $48.00 | 30,575 | — | — |
| 2017-12-22 | $45.36 | $45.36 | 19,633 | — | — |
| 2017-12-21 | $46.08 | $46.08 | 20,417 | — | — |
| 2017-12-20 | $45.84 | $45.84 | 18,067 | — | — |
| 2017-12-19 | $42.48 | $42.48 | 34,233 | — | — |
| 2017-12-18 | $46.80 | $46.80 | 26,908 | — | — |
| 2017-12-15 | $48.24 | $48.24 | 39,775 | — | — |
| 2017-12-14 | $45.84 | $45.84 | 68,446 | — | — |
| 2017-12-13 | $52.32 | $52.32 | 79,771 | — | — |
| 2017-12-12 | $56.40 | $56.40 | 166,233 | — | — |
| 2017-12-11 | $48.00 | $48.00 | 99,746 | — | — |
| 2017-12-08 | $42.00 | $42.00 | 53,529 | — | — |
| 2017-12-07 | $38.88 | $38.88 | 69,200 | — | — |
| 2017-12-06 | $40.08 | $40.08 | 76,192 | — | — |
| 2017-12-05 | $35.76 | $35.76 | 30,883 | — | — |
| 2017-12-04 | $36.24 | $36.24 | 153,254 | — | — |
| 2017-12-01 | $32.64 | $32.64 | 82,233 | — | — |
| 2017-11-30 | $29.52 | $29.52 | 23,854 | — | — |
| 2017-11-29 | $31.68 | $31.68 | 13,433 | — | — |
| 2017-11-28 | $31.44 | $31.44 | 31,583 | — | — |
| 2017-11-27 | $30.00 | $30.00 | 102,125 | — | — |
| 2017-11-24 | $29.28 | $29.28 | 18,583 | — | — |
| 2017-11-22 | $28.32 | $28.32 | 8,058 | — | — |
| 2017-11-21 | $27.36 | $27.36 | 15,758 | — | — |
| 2017-11-20 | $28.56 | $28.56 | 5,154 | — | — |
| 2017-11-17 | $28.08 | $28.08 | 8,717 | — | — |
| 2017-11-16 | $27.12 | $27.12 | 6,633 | — | — |
| 2017-11-15 | $27.36 | $27.36 | 10,725 | — | — |
| 2017-11-14 | $28.32 | $28.32 | 12,042 | — | — |
| 2017-11-13 | $28.80 | $28.80 | 5,071 | — | — |
| 2017-11-10 | $28.32 | $28.32 | 7,375 | — | — |
| 2017-11-09 | $28.56 | $28.56 | 6,021 | — | — |
| 2017-11-08 | $28.80 | $28.80 | 34,146 | — | — |
| 2017-11-07 | $28.08 | $28.08 | 8,542 | — | — |
| 2017-11-06 | $28.56 | $28.56 | 20,683 | — | — |
| 2017-11-03 | $27.60 | $27.60 | 22,296 | — | — |
| 2017-11-02 | $27.84 | $27.84 | 136,225 | — | — |
| 2017-11-01 | $25.92 | $25.92 | 2,713 | — | — |
| 2017-10-31 | $25.68 | $25.68 | 2,333 | — | — |
| 2017-10-30 | $25.44 | $25.44 | 6,833 | — | — |
| 2017-10-27 | $26.40 | $26.40 | 4,429 | — | — |
| 2017-10-26 | $26.16 | $26.16 | 3,963 | — | — |
| 2017-10-25 | $27.36 | $27.36 | 14,708 | — | — |
| 2017-10-24 | $26.16 | $26.16 | 8,750 | — | — |
| 2017-10-23 | $26.88 | $26.88 | 6,250 | — | — |
| 2017-10-20 | $27.36 | $27.36 | 13,079 | — | — |
| 2017-10-19 | $27.36 | $27.36 | 13,017 | — | — |
| 2017-10-18 | $27.84 | $27.84 | 11,292 | — | — |
| 2017-10-17 | $28.32 | $28.32 | 87,042 | — | — |
| 2017-10-16 | $27.12 | $27.12 | 9,433 | — | — |
| 2017-10-13 | $28.08 | $28.08 | 5,546 | — | — |
| 2017-10-12 | $28.56 | $28.56 | 22,333 | — | — |
| 2017-10-11 | $27.36 | $27.36 | 5,867 | — | — |
| 2017-10-10 | $27.96 | $27.96 | 46,767 | — | — |
| 2017-10-09 | $27.36 | $27.36 | 7,471 | — | — |
| 2017-10-06 | $27.60 | $27.60 | 9,742 | — | — |
| 2017-10-05 | $27.36 | $27.36 | 6,575 | — | — |
| 2017-10-04 | $27.84 | $27.84 | 9,525 | — | — |
| 2017-10-03 | $26.88 | $26.88 | 23,767 | — | — |
| 2017-10-02 | $29.04 | $29.04 | 5,029 | — | — |
| 2017-09-29 | $28.80 | $28.80 | 4,904 | — | — |
| 2017-09-28 | $29.04 | $29.04 | 3,179 | — | — |
| 2017-09-27 | $28.80 | $28.80 | 5,767 | — | — |
| 2017-09-26 | $28.56 | $28.56 | 8,563 | — | — |
| 2017-09-25 | $29.28 | $29.28 | 16,596 | — | — |
| 2017-09-22 | $28.32 | $28.32 | 7,496 | — | — |
| 2017-09-21 | $27.84 | $27.84 | 6,400 | — | — |
| 2017-09-20 | $27.84 | $27.84 | 4,746 | — | — |
| 2017-09-19 | $27.36 | $27.36 | 5,513 | — | — |
| 2017-09-18 | $27.60 | $27.60 | 19,275 | — | — |
| 2017-09-15 | $26.88 | $26.88 | 7,629 | — | — |
| 2017-09-14 | $28.32 | $28.32 | 10,088 | — | — |
| 2017-09-13 | $28.80 | $28.80 | 11,863 | — | — |
| 2017-09-12 | $28.56 | $28.56 | 48,279 | — | — |
| 2017-09-11 | $30.48 | $30.48 | 134,088 | — | — |
| 2017-09-08 | $26.16 | $26.16 | 10,063 | — | — |
| 2017-09-07 | $27.60 | $27.60 | 13,042 | — | — |
| 2017-09-06 | $26.88 | $26.88 | 4,267 | — | — |
| 2017-09-05 | $26.64 | $26.64 | 2,492 | — | — |
| 2017-09-01 | $26.64 | $26.64 | 4,808 | — | — |
| 2017-08-31 | $27.12 | $27.12 | 12,688 | — | — |
| 2017-08-30 | $26.16 | $26.16 | 5,525 | — | — |
| 2017-08-29 | $26.16 | $26.16 | 22,208 | — | — |
| 2017-08-28 | $25.92 | $25.92 | 38,363 | — | — |
| 2017-08-25 | $24.00 | $24.00 | 4,971 | — | — |
| 2017-08-24 | $24.00 | $24.00 | 3,938 | — | — |
| 2017-08-23 | $24.72 | $24.72 | 4,129 | — | — |
| 2017-08-22 | $24.96 | $24.96 | 5,379 | — | — |
| 2017-08-21 | $24.24 | $24.24 | 4,521 | — | — |
| 2017-08-18 | $23.28 | $23.28 | 5,113 | — | — |
| 2017-08-17 | $24.00 | $24.00 | 9,733 | — | — |
| 2017-08-16 | $24.00 | $24.00 | 7,054 | — | — |
| 2017-08-15 | $24.48 | $24.48 | 5,508 | — | — |
| 2017-08-14 | $24.96 | $24.96 | 9,446 | — | — |
| 2017-08-11 | $23.14 | $23.14 | 17,538 | — | — |
| 2017-08-10 | $25.92 | $25.92 | 13,267 | — | — |
| 2017-08-09 | $27.36 | $27.36 | 10,179 | — | — |
| 2017-08-08 | $27.36 | $27.36 | 4,913 | — | — |
| 2017-08-07 | $27.12 | $27.12 | 19,888 | — | — |
| 2017-08-04 | $29.04 | $29.04 | 5,071 | — | — |
| 2017-08-03 | $29.52 | $29.52 | 2,538 | — | — |
| 2017-08-02 | $29.52 | $29.52 | 7,008 | — | — |
| 2017-08-01 | $29.04 | $29.04 | 16,313 | — | — |
| 2017-07-31 | $29.76 | $29.76 | 3,717 | — | — |
| 2017-07-28 | $29.76 | $29.76 | 2,725 | — | — |
| 2017-07-27 | $30.00 | $30.00 | 5,938 | — | — |
| 2017-07-26 | $29.76 | $29.76 | 14,750 | — | — |
| 2017-07-25 | $29.04 | $29.04 | 7,929 | — | — |
| 2017-07-24 | $29.76 | $29.76 | 3,038 | — | — |
| 2017-07-21 | $30.48 | $30.48 | 4,704 | — | — |
| 2017-07-20 | $30.96 | $30.96 | 3,358 | — | — |
| 2017-07-19 | $30.96 | $30.96 | 6,388 | — | — |
| 2017-07-18 | $31.20 | $31.20 | 6,596 | — | — |
| 2017-07-17 | $32.40 | $32.40 | 14,371 | — | — |
| 2017-07-14 | $31.44 | $31.44 | 11,504 | — | — |
| 2017-07-13 | $30.24 | $30.24 | 2,617 | — | — |
| 2017-07-12 | $30.00 | $30.00 | 11,071 | — | — |
| 2017-07-11 | $30.72 | $30.72 | 32,025 | — | — |
| 2017-07-10 | $28.32 | $28.32 | 13,904 | — | — |
| 2017-07-07 | $29.04 | $29.04 | 10,429 | — | — |
| 2017-07-06 | $30.48 | $30.48 | 28,967 | — | — |
| 2017-07-05 | $31.20 | $31.20 | 29,992 | — | — |
| 2017-07-03 | $30.48 | $30.48 | 75,121 | — | — |
| 2017-06-30 | $30.24 | $30.24 | 3,708 | — | — |
| 2017-06-29 | $30.72 | $30.72 | 19,375 | — | — |
| 2017-06-28 | $30.96 | $30.96 | 8,008 | — | — |
| 2017-06-27 | $31.44 | $31.44 | 34,296 | — | — |
| 2017-06-26 | $31.44 | $31.44 | 34,354 | — | — |
| 2017-06-23 | $28.56 | $28.56 | 81,675 | — | — |
| 2017-06-22 | $29.52 | $29.52 | 16,796 | — | — |
| 2017-06-21 | $30.24 | $30.24 | 28,833 | — | — |
| 2017-06-20 | $28.08 | $28.08 | 16,058 | — | — |
| 2017-06-19 | $27.12 | $27.12 | 9,225 | — | — |
| 2017-06-16 | $26.40 | $26.40 | 11,500 | — | — |
| 2017-06-15 | $27.60 | $27.60 | 7,913 | — | — |
| 2017-06-14 | $27.36 | $27.36 | 3,808 | — | — |
| 2017-06-13 | $27.12 | $27.12 | 8,571 | — | — |
| 2017-06-12 | $26.88 | $26.88 | 11,742 | — | — |
| 2017-06-09 | $27.36 | $27.36 | 9,617 | — | — |
| 2017-06-08 | $27.36 | $27.36 | 10,250 | — | — |
| 2017-06-07 | $27.12 | $27.12 | 4,663 | — | — |
| 2017-06-06 | $27.12 | $27.12 | 13,304 | — | — |
| 2017-06-05 | $26.88 | $26.88 | 8,396 | — | — |
| 2017-06-02 | $27.36 | $27.36 | 7,600 | — | — |
| 2017-06-01 | $27.12 | $27.12 | 7,596 | — | — |
| 2017-05-31 | $27.60 | $27.60 | 6,388 | — | — |
| 2017-05-30 | $27.60 | $27.60 | 5,583 | — | — |
| 2017-05-26 | $27.60 | $27.60 | 4,146 | — | — |
| 2017-05-25 | $28.32 | $28.32 | 8,517 | — | — |
| 2017-05-24 | $29.28 | $29.28 | 17,508 | — | — |
| 2017-05-23 | $28.32 | $28.32 | 18,783 | — | — |
| 2017-05-22 | $27.36 | $27.36 | 8,779 | — | — |
| 2017-05-19 | $27.36 | $27.36 | 8,338 | — | — |
| 2017-05-18 | $27.84 | $27.84 | 11,617 | — | — |
| 2017-05-17 | $27.60 | $27.60 | 6,296 | — | — |
| 2017-05-16 | $27.84 | $27.84 | 4,600 | — | — |
| 2017-05-15 | $28.08 | $28.08 | 4,267 | — | — |
| 2017-05-12 | $27.84 | $27.84 | 6,254 | — | — |
| 2017-05-11 | $28.08 | $28.08 | 5,446 | — | — |
| 2017-05-10 | $28.56 | $28.56 | 13,475 | — | — |
| 2017-05-09 | $28.08 | $28.08 | 10,192 | — | — |
| 2017-05-08 | $28.08 | $28.08 | 7,558 | — | — |
| 2017-05-05 | $28.08 | $28.08 | 5,946 | — | — |
| 2017-05-04 | $28.56 | $28.56 | 17,654 | — | — |
| 2017-05-03 | $30.48 | $30.48 | 21,329 | — | — |
| 2017-05-02 | $30.96 | $30.96 | 77,429 | — | — |
| 2017-05-01 | $28.08 | $28.08 | 7,096 | — | — |
| 2017-04-28 | $27.84 | $27.84 | 6,179 | — | — |
| 2017-04-27 | $27.60 | $27.60 | 14,642 | — | — |
| 2017-04-26 | $28.56 | $28.56 | 12,646 | — | — |
| 2017-04-25 | $27.84 | $27.84 | 23,088 | — | — |
| 2017-04-24 | $26.88 | $26.88 | 10,179 | — | — |
| 2017-04-21 | $26.88 | $26.88 | 30,479 | — | — |
| 2017-04-20 | $28.08 | $28.08 | 17,888 | — | — |
| 2017-04-19 | $28.08 | $28.08 | 22,079 | — | — |
| 2017-04-18 | $28.32 | $28.32 | 18,600 | — | — |
| 2017-04-17 | $28.80 | $28.80 | 30,192 | — | — |
| 2017-04-13 | $30.24 | $30.24 | 246,021 | — | — |
| 2017-04-12 | $27.84 | $27.84 | 17,329 | — | — |
| 2017-04-11 | $29.04 | $29.04 | 71,429 | — | — |
| 2017-04-10 | $27.60 | $27.60 | 14,100 | — | — |
| 2017-04-07 | $28.80 | $28.80 | 8,938 | — | — |
| 2017-04-06 | $28.32 | $28.32 | 5,767 | — | — |
| 2017-04-05 | $28.32 | $28.32 | 18,604 | — | — |
| 2017-04-04 | $28.08 | $28.08 | 52,313 | — | — |
| 2017-04-03 | $28.56 | $28.56 | 19,608 | — | — |
| 2017-03-31 | $29.04 | $29.04 | 34,667 | — | — |
| 2017-03-30 | $30.48 | $30.48 | 16,388 | — | — |
| 2017-03-29 | $30.96 | $30.96 | 63,267 | — | — |
| 2017-03-28 | $32.88 | $32.88 | 59,788 | — | — |
| 2017-03-27 | $30.72 | $30.72 | 18,500 | — | — |
| 2017-03-24 | $29.76 | $29.76 | 21,638 | — | — |
| 2017-03-23 | $28.80 | $28.80 | 28,217 | — | — |
| 2017-03-22 | $26.64 | $26.64 | 44,896 | — | — |
| 2017-03-21 | $28.08 | $28.08 | 18,225 | — | — |
| 2017-03-20 | $29.04 | $29.04 | 18,779 | — | — |
| 2017-03-17 | $29.76 | $29.76 | 32,571 | — | — |
| 2017-03-16 | $29.04 | $29.04 | 28,850 | — | — |
| 2017-03-15 | $29.28 | $29.28 | 27,008 | — | — |
| 2017-03-14 | $30.48 | $30.48 | 28,613 | — | — |
| 2017-03-13 | $32.88 | $32.88 | 12,258 | — | — |
| 2017-03-10 | $34.56 | $34.56 | 40,133 | — | — |
| 2017-03-09 | $37.20 | $37.20 | 36,354 | — | — |
| 2017-03-08 | $41.04 | $41.04 | 60,942 | — | — |
| 2017-03-07 | $37.20 | $37.20 | 31,600 | — | — |
| 2017-03-06 | $35.28 | $35.28 | 36,467 | — | — |
| 2017-03-03 | $37.20 | $37.20 | 9,279 | — | — |
| 2017-03-02 | $36.72 | $36.72 | 18,963 | — | — |
| 2017-03-01 | $38.64 | $38.64 | 14,775 | — | — |
| 2017-02-28 | $40.08 | $40.08 | 14,625 | — | — |
| 2017-02-27 | $40.08 | $40.08 | 14,954 | — | — |
| 2017-02-24 | $40.32 | $40.32 | 21,300 | — | — |
| 2017-02-23 | $41.04 | $41.04 | 11,563 | — | — |
| 2017-02-22 | $40.32 | $40.32 | 18,238 | — | — |
| 2017-02-21 | $42.72 | $42.72 | 32,188 | — | — |
| 2017-02-17 | $44.40 | $44.40 | 24,471 | — | — |
| 2017-02-16 | $42.00 | $42.00 | 15,171 | — | — |
| 2017-02-15 | $42.96 | $42.96 | 25,642 | — | — |
| 2017-02-14 | $43.44 | $43.44 | 24,904 | — | — |
| 2017-02-13 | $45.60 | $45.60 | 24,258 | — | — |
| 2017-02-10 | $48.48 | $48.48 | 35,833 | — | — |
| 2017-02-09 | $47.04 | $47.04 | 49,771 | — | — |
| 2017-02-08 | $48.00 | $48.00 | 198,708 | — | — |
| 2017-02-07 | $66.24 | $66.24 | 378,296 | — | — |
| 2017-02-06 | $37.20 | $37.20 | 10,958 | — | — |
| 2017-02-03 | $37.68 | $37.68 | 8,646 | — | — |
| 2017-02-02 | $36.72 | $36.72 | 21,963 | — | — |
| 2017-02-01 | $35.28 | $35.28 | 13,750 | — | — |
| 2017-01-31 | $34.32 | $34.32 | 10,896 | — | — |
| 2017-01-30 | $33.36 | $33.36 | 10,404 | — | — |
| 2017-01-27 | $33.60 | $33.60 | 6,446 | — | — |
| 2017-01-26 | $32.40 | $32.40 | 11,792 | — | — |
| 2017-01-25 | $32.88 | $32.88 | 14,858 | — | — |
| 2017-01-24 | $33.12 | $33.12 | 18,433 | — | — |
| 2017-01-23 | $36.72 | $36.72 | 6,513 | — | — |
| 2017-01-20 | $39.12 | $39.12 | 8,071 | — | — |
| 2017-01-19 | $38.88 | $38.88 | 18,329 | — | — |
| 2017-01-18 | $41.52 | $41.52 | 5,129 | — | — |
| 2017-01-17 | $42.24 | $42.24 | 3,588 | — | — |
| 2017-01-13 | $43.92 | $43.92 | 9,988 | — | — |
| 2017-01-12 | $43.92 | $43.92 | 13,108 | — | — |
| 2017-01-11 | $42.24 | $42.24 | 15,963 | — | — |
| 2017-01-10 | $44.16 | $44.16 | 6,271 | — | — |
| 2017-01-09 | $43.68 | $43.68 | 27,958 | — | — |
| 2017-01-06 | $47.76 | $47.76 | 7,088 | — | — |
| 2017-01-05 | $48.48 | $48.48 | 4,117 | — | — |
| 2017-01-04 | $49.92 | $49.92 | 7,454 | — | — |
| 2017-01-03 | $47.28 | $47.28 | 5,371 | — | — |