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
- 2015-05-27 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 | $29.00 | $29.00 | 0 | — | — |
| 2017-12-28 | $29.00 | $29.00 | 0 | — | — |
| 2017-12-27 | $29.00 | $29.00 | 150 | — | — |
| 2017-12-26 | $30.10 | $30.10 | 10 | — | — |
| 2017-12-22 | $29.18 | $29.18 | 10 | — | — |
| 2017-12-21 | $27.80 | $27.80 | 190 | — | — |
| 2017-12-20 | $28.50 | $28.50 | 160 | — | — |
| 2017-12-19 | $30.00 | $30.00 | 50 | — | — |
| 2017-12-18 | $30.10 | $30.10 | 0 | — | — |
| 2017-12-15 | $30.10 | $30.10 | 0 | — | — |
| 2017-12-14 | $30.10 | $30.10 | 0 | — | — |
| 2017-12-13 | $30.10 | $30.10 | 40 | — | — |
| 2017-12-12 | $30.30 | $30.30 | 0 | — | — |
| 2017-12-11 | $30.30 | $30.30 | 0 | — | — |
| 2017-12-08 | $30.30 | $30.30 | 10 | — | — |
| 2017-12-07 | $27.52 | $27.52 | 50 | — | — |
| 2017-12-06 | $27.40 | $27.40 | 360 | — | — |
| 2017-12-05 | $28.86 | $28.86 | 0 | — | — |
| 2017-12-04 | $28.86 | $28.86 | 450 | — | — |
| 2017-12-01 | $28.95 | $28.95 | 470 | — | — |
| 2017-11-30 | $29.00 | $29.00 | 10 | — | — |
| 2017-11-29 | $30.38 | $30.38 | 100 | — | — |
| 2017-11-28 | $30.91 | $30.91 | 0 | — | — |
| 2017-11-27 | $30.91 | $30.91 | 110 | — | — |
| 2017-11-24 | $31.50 | $31.50 | 0 | — | — |
| 2017-11-22 | $31.50 | $31.50 | 0 | — | — |
| 2017-11-21 | $31.50 | $31.50 | 0 | — | — |
| 2017-11-20 | $31.50 | $31.50 | 110 | — | — |
| 2017-11-17 | $30.00 | $30.00 | 10 | — | — |
| 2017-11-16 | $29.65 | $29.65 | 50 | — | — |
| 2017-11-15 | $29.50 | $29.50 | 10 | — | — |
| 2017-11-14 | $32.00 | $32.00 | 10 | — | — |
| 2017-11-13 | $30.00 | $30.00 | 290 | — | — |
| 2017-11-10 | $31.89 | $31.89 | 60 | — | — |
| 2017-11-09 | $31.00 | $31.00 | 0 | — | — |
| 2017-11-08 | $31.00 | $31.00 | 100 | — | — |
| 2017-11-07 | $31.00 | $31.00 | 190 | — | — |
| 2017-11-06 | $31.32 | $31.32 | 0 | — | — |
| 2017-11-03 | $31.32 | $31.32 | 0 | — | — |
| 2017-11-02 | $31.32 | $31.32 | 20 | — | — |
| 2017-11-01 | $31.21 | $31.21 | 20 | — | — |
| 2017-10-31 | $31.40 | $31.40 | 0 | — | — |
| 2017-10-30 | $31.40 | $31.40 | 100 | — | — |
| 2017-10-27 | $32.23 | $32.23 | 120 | — | — |
| 2017-10-26 | $30.50 | $30.50 | 230 | — | — |
| 2017-10-25 | $31.51 | $31.51 | 80 | — | — |
| 2017-10-24 | $31.50 | $31.50 | 20 | — | — |
| 2017-10-23 | $31.40 | $31.40 | 350 | — | — |
| 2017-10-20 | $30.67 | $30.67 | 0 | — | — |
| 2017-10-19 | $30.67 | $30.67 | 0 | — | — |
| 2017-10-18 | $30.67 | $30.67 | 80 | — | — |
| 2017-10-17 | $30.40 | $30.40 | 0 | — | — |
| 2017-10-16 | $30.40 | $30.40 | 0 | — | — |
| 2017-10-13 | $30.40 | $30.40 | 120 | — | — |
| 2017-10-12 | $32.50 | $32.50 | 0 | — | — |
| 2017-10-11 | $32.50 | $32.50 | 0 | — | — |
| 2017-10-10 | $32.50 | $32.50 | 320 | — | — |
| 2017-10-09 | $31.50 | $31.50 | 530 | — | — |
| 2017-10-06 | $32.50 | $32.50 | 0 | — | — |
| 2017-10-05 | $32.50 | $32.50 | 0 | — | — |
| 2017-10-04 | $32.50 | $32.50 | 0 | — | — |
| 2017-10-03 | $32.50 | $32.50 | 40 | — | — |
| 2017-10-02 | $33.54 | $33.54 | 320 | — | — |
| 2017-09-29 | $34.60 | $34.60 | 220 | — | — |
| 2017-09-28 | $33.50 | $33.50 | 100 | — | — |
| 2017-09-27 | $32.80 | $32.80 | 390 | — | — |
| 2017-09-26 | $34.30 | $34.30 | 0 | — | — |
| 2017-09-25 | $34.30 | $34.30 | 500 | — | — |
| 2017-09-22 | $35.00 | $35.00 | 920 | — | — |
| 2017-09-21 | $34.50 | $34.50 | 2,020 | — | — |
| 2017-09-20 | $34.70 | $34.70 | 2,490 | — | — |
| 2017-09-19 | $34.00 | $34.00 | 100 | — | — |
| 2017-09-18 | $35.00 | $35.00 | 50 | — | — |
| 2017-09-15 | $35.00 | $35.00 | 40 | — | — |
| 2017-09-14 | $35.57 | $35.57 | 120 | — | — |
| 2017-09-13 | $32.70 | $32.70 | 800 | — | — |
| 2017-09-12 | $34.50 | $34.50 | 220 | — | — |
| 2017-09-11 | $35.00 | $35.00 | 0 | — | — |
| 2017-09-08 | $35.00 | $35.00 | 40 | — | — |
| 2017-09-07 | $34.90 | $34.90 | 490 | — | — |
| 2017-09-06 | $35.00 | $35.00 | 530 | — | — |
| 2017-09-05 | $34.86 | $34.86 | 10 | — | — |
| 2017-09-01 | $33.50 | $33.50 | 10 | — | — |
| 2017-08-31 | $33.08 | $33.08 | 0 | — | — |
| 2017-08-30 | $33.08 | $33.08 | 10 | — | — |
| 2017-08-29 | $35.30 | $35.30 | 0 | — | — |
| 2017-08-28 | $35.30 | $35.30 | 0 | — | — |
| 2017-08-25 | $35.30 | $35.30 | 0 | — | — |
| 2017-08-24 | $35.30 | $35.30 | 170 | — | — |
| 2017-08-23 | $34.50 | $34.50 | 300 | — | — |
| 2017-08-22 | $34.76 | $34.76 | 190 | — | — |
| 2017-08-21 | $34.10 | $34.10 | 250 | — | — |
| 2017-08-18 | $35.10 | $35.10 | 870 | — | — |
| 2017-08-17 | $35.60 | $35.60 | 490 | — | — |
| 2017-08-16 | $35.70 | $35.70 | 410 | — | — |
| 2017-08-15 | $37.20 | $37.20 | 260 | — | — |
| 2017-08-14 | $36.30 | $36.30 | 100 | — | — |
| 2017-08-11 | $36.95 | $36.95 | 360 | — | — |
| 2017-08-10 | $36.50 | $36.50 | 260 | — | — |
| 2017-08-09 | $35.00 | $35.00 | 310 | — | — |
| 2017-08-08 | $34.71 | $34.71 | 830 | — | — |
| 2017-08-07 | $35.90 | $35.90 | 370 | — | — |
| 2017-08-04 | $37.71 | $37.71 | 10 | — | — |
| 2017-08-03 | $35.00 | $35.00 | 0 | — | — |
| 2017-08-02 | $35.00 | $35.00 | 30 | — | — |
| 2017-08-01 | $35.20 | $35.20 | 0 | — | — |
| 2017-07-31 | $35.20 | $35.20 | 1,340 | — | — |
| 2017-07-28 | $37.50 | $37.50 | 640 | — | — |
| 2017-07-27 | $37.80 | $37.80 | 420 | — | — |
| 2017-07-26 | $35.70 | $35.70 | 80 | — | — |
| 2017-07-25 | $35.50 | $35.50 | 40 | — | — |
| 2017-07-24 | $36.75 | $36.75 | 370 | — | — |
| 2017-07-21 | $37.40 | $37.40 | 10 | — | — |
| 2017-07-20 | $36.80 | $36.80 | 80 | — | — |
| 2017-07-19 | $36.00 | $36.00 | 30 | — | — |
| 2017-07-18 | $36.00 | $36.00 | 830 | — | — |
| 2017-07-17 | $39.80 | $39.80 | 0 | — | — |
| 2017-07-14 | $39.80 | $39.80 | 370 | — | — |
| 2017-07-13 | $38.50 | $38.50 | 330 | — | — |
| 2017-07-12 | $38.30 | $38.30 | 40 | — | — |
| 2017-07-11 | $38.62 | $38.62 | 130 | — | — |
| 2017-07-10 | $39.50 | $39.50 | 420 | — | — |
| 2017-07-07 | $39.50 | $39.50 | 2,790 | — | — |
| 2017-07-06 | $37.50 | $37.50 | 700 | — | — |
| 2017-07-05 | $39.70 | $39.70 | 470 | — | — |
| 2017-07-03 | $38.20 | $38.20 | 0 | — | — |
| 2017-06-30 | $38.20 | $38.20 | 3,520 | — | — |
| 2017-06-29 | $39.00 | $39.00 | 20 | — | — |
| 2017-06-28 | $37.00 | $37.00 | 970 | — | — |
| 2017-06-27 | $35.90 | $35.90 | 710 | — | — |
| 2017-06-26 | $36.30 | $36.30 | 990 | — | — |
| 2017-06-23 | $34.50 | $34.50 | 460 | — | — |
| 2017-06-22 | $34.30 | $34.30 | 930 | — | — |
| 2017-06-21 | $33.00 | $33.00 | 610 | — | — |
| 2017-06-20 | $33.91 | $33.91 | 40 | — | — |
| 2017-06-19 | $34.00 | $34.00 | 440 | — | — |
| 2017-06-16 | $33.00 | $33.00 | 540 | — | — |
| 2017-06-15 | $33.00 | $33.00 | 0 | — | — |
| 2017-06-14 | $33.00 | $33.00 | 280 | — | — |
| 2017-06-13 | $32.10 | $32.10 | 350 | — | — |
| 2017-06-12 | $32.21 | $32.21 | 300 | — | — |
| 2017-06-09 | $32.70 | $32.70 | 590 | — | — |
| 2017-06-08 | $32.39 | $32.39 | 900 | — | — |
| 2017-06-07 | $33.00 | $33.00 | 20 | — | — |
| 2017-06-06 | $33.10 | $33.10 | 170 | — | — |
| 2017-06-05 | $34.50 | $34.50 | 0 | — | — |
| 2017-06-02 | $34.50 | $34.50 | 0 | — | — |
| 2017-06-01 | $34.50 | $34.50 | 30 | — | — |
| 2017-05-31 | $34.90 | $34.90 | 2,490 | — | — |
| 2017-05-30 | $37.00 | $37.00 | 0 | — | — |
| 2017-05-26 | $37.00 | $37.00 | 0 | — | — |
| 2017-05-25 | $37.00 | $37.00 | 610 | — | — |
| 2017-05-24 | $38.50 | $38.50 | 340 | — | — |
| 2017-05-23 | $37.80 | $37.80 | 0 | — | — |
| 2017-05-22 | $37.80 | $37.80 | 540 | — | — |
| 2017-05-19 | $38.00 | $38.00 | 800 | — | — |
| 2017-05-18 | $36.90 | $36.90 | 0 | — | — |
| 2017-05-17 | $36.90 | $36.90 | 50 | — | — |
| 2017-05-16 | $36.90 | $36.90 | 730 | — | — |
| 2017-05-15 | $38.40 | $38.40 | 890 | — | — |
| 2017-05-12 | $38.56 | $38.56 | 310 | — | — |
| 2017-05-11 | $36.20 | $36.20 | 300 | — | — |
| 2017-05-10 | $37.00 | $37.00 | 70 | — | — |
| 2017-05-09 | $37.40 | $37.40 | 830 | — | — |
| 2017-05-08 | $37.88 | $37.88 | 830 | — | — |
| 2017-05-05 | $40.00 | $40.00 | 710 | — | — |
| 2017-05-04 | $38.80 | $38.80 | 1,470 | — | — |
| 2017-05-03 | $35.10 | $35.10 | 2,920 | — | — |
| 2017-05-02 | $40.00 | $40.00 | 1,200 | — | — |
| 2017-05-01 | $40.03 | $40.03 | 0 | — | — |
| 2017-04-28 | $40.03 | $40.03 | 770 | — | — |
| 2017-04-27 | $40.00 | $40.00 | 0 | — | — |
| 2017-04-26 | $40.00 | $40.00 | 150 | — | — |
| 2017-04-25 | $44.80 | $44.80 | 70 | — | — |
| 2017-04-24 | $40.90 | $40.90 | 20 | — | — |
| 2017-04-21 | $42.00 | $42.00 | 0 | — | — |
| 2017-04-20 | $42.00 | $42.00 | 500 | — | — |
| 2017-04-19 | $43.00 | $43.00 | 1,280 | — | — |
| 2017-04-18 | $42.00 | $42.00 | 430 | — | — |
| 2017-04-17 | $45.00 | $45.00 | 0 | — | — |
| 2017-04-13 | $45.00 | $45.00 | 0 | — | — |
| 2017-04-12 | $45.00 | $45.00 | 0 | — | — |
| 2017-04-11 | $45.00 | $45.00 | 0 | — | — |
| 2017-04-10 | $45.00 | $45.00 | 0 | — | — |
| 2017-04-07 | $45.00 | $45.00 | 0 | — | — |
| 2017-04-06 | $45.00 | $45.00 | 0 | — | — |
| 2017-04-05 | $45.00 | $45.00 | 0 | — | — |
| 2017-04-04 | $45.00 | $45.00 | 120 | — | — |
| 2017-04-03 | $45.00 | $45.00 | 0 | — | — |
| 2017-03-31 | $45.00 | $45.00 | 40 | — | — |
| 2017-03-30 | $45.00 | $45.00 | 13,110 | — | — |
| 2017-03-29 | $45.20 | $45.20 | 0 | — | — |
| 2017-03-28 | $45.20 | $45.20 | 50 | — | — |
| 2017-03-27 | $41.00 | $41.00 | 150 | — | — |
| 2017-03-24 | $43.90 | $43.90 | 0 | — | — |
| 2017-03-23 | $43.90 | $43.90 | 290 | — | — |
| 2017-03-22 | $43.99 | $43.99 | 0 | — | — |
| 2017-03-21 | $43.99 | $43.99 | 200 | — | — |
| 2017-03-20 | $44.80 | $44.80 | 410 | — | — |
| 2017-03-17 | $46.68 | $46.68 | 20 | — | — |
| 2017-03-16 | $45.00 | $45.00 | 0 | — | — |
| 2017-03-15 | $45.00 | $45.00 | 0 | — | — |
| 2017-03-14 | $45.00 | $45.00 | 330 | — | — |
| 2017-03-13 | $47.50 | $47.50 | 10 | — | — |
| 2017-03-10 | $42.96 | $42.96 | 380 | — | — |
| 2017-03-09 | $43.20 | $43.20 | 390 | — | — |
| 2017-03-08 | $48.50 | $48.50 | 260 | — | — |
| 2017-03-07 | $47.75 | $47.75 | 100 | — | — |
| 2017-03-06 | $49.98 | $49.98 | 0 | — | — |
| 2017-03-03 | $49.98 | $49.98 | 30 | — | — |
| 2017-03-02 | $48.50 | $48.50 | 210 | — | — |
| 2017-03-01 | $50.10 | $50.10 | 30 | — | — |
| 2017-02-28 | $49.20 | $49.20 | 90 | — | — |
| 2017-02-27 | $49.07 | $49.07 | 490 | — | — |
| 2017-02-24 | $50.10 | $50.10 | 640 | — | — |
| 2017-02-23 | $46.00 | $46.00 | 20 | — | — |
| 2017-02-22 | $48.60 | $48.60 | 0 | — | — |
| 2017-02-21 | $48.60 | $48.60 | 0 | — | — |
| 2017-02-17 | $48.60 | $48.60 | 0 | — | — |
| 2017-02-16 | $48.60 | $48.60 | 70 | — | — |
| 2017-02-15 | $50.20 | $50.20 | 10 | — | — |
| 2017-02-14 | $49.00 | $49.00 | 0 | — | — |
| 2017-02-13 | $49.00 | $49.00 | 120 | — | — |
| 2017-02-10 | $50.00 | $50.00 | 130 | — | — |
| 2017-02-09 | $47.38 | $47.38 | 0 | — | — |
| 2017-02-08 | $47.38 | $47.38 | 160 | — | — |
| 2017-02-07 | $50.50 | $50.50 | 30 | — | — |
| 2017-02-06 | $51.92 | $51.92 | 0 | — | — |
| 2017-02-03 | $51.92 | $51.92 | 0 | — | — |
| 2017-02-02 | $51.92 | $51.92 | 30 | — | — |
| 2017-02-01 | $53.10 | $53.10 | 40 | — | — |
| 2017-01-31 | $51.99 | $51.99 | 1,180 | — | — |
| 2017-01-30 | $46.50 | $46.50 | 70 | — | — |
| 2017-01-27 | $47.60 | $47.60 | 610 | — | — |
| 2017-01-26 | $49.20 | $49.20 | 350 | — | — |
| 2017-01-25 | $51.40 | $51.40 | 380 | — | — |
| 2017-01-24 | $51.81 | $51.81 | 70 | — | — |
| 2017-01-23 | $52.60 | $52.60 | 260 | — | — |
| 2017-01-20 | $52.10 | $52.10 | 1,440 | — | — |
| 2017-01-19 | $53.47 | $53.47 | 660 | — | — |
| 2017-01-18 | $50.80 | $50.80 | 190 | — | — |
| 2017-01-17 | $50.20 | $50.20 | 0 | — | — |
| 2017-01-13 | $50.20 | $50.20 | 1,350 | — | — |
| 2017-01-12 | $52.60 | $52.60 | 200 | — | — |
| 2017-01-11 | $50.10 | $50.10 | 370 | — | — |
| 2017-01-10 | $50.90 | $50.90 | 940 | — | — |
| 2017-01-09 | $45.80 | $45.80 | 2,810 | — | — |
| 2017-01-06 | $56.90 | $56.90 | 4,840 | — | — |
| 2017-01-05 | $44.00 | $44.00 | 3,440 | — | — |
| 2017-01-04 | $42.96 | $42.96 | 6,790 | — | — |
| 2017-01-03 | $42.20 | $42.20 | 5,520 | — | — |