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
- 2012-01-27 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 | $36.84 | $36.84 | 93,433 | — | — |
| 2017-12-28 | $37.92 | $37.92 | 66,425 | — | — |
| 2017-12-27 | $38.40 | $38.40 | 67,533 | — | — |
| 2017-12-26 | $37.68 | $37.68 | 96,175 | — | — |
| 2017-12-22 | $35.88 | $35.88 | 98,892 | — | — |
| 2017-12-21 | $36.60 | $36.60 | 81,942 | — | — |
| 2017-12-20 | $36.72 | $36.72 | 84,125 | — | — |
| 2017-12-19 | $37.92 | $37.92 | 73,442 | — | — |
| 2017-12-18 | $37.92 | $37.92 | 100,608 | — | — |
| 2017-12-15 | $37.68 | $37.68 | 380,333 | — | — |
| 2017-12-14 | $43.80 | $43.80 | 89,250 | — | — |
| 2017-12-13 | $45.60 | $45.60 | 115,000 | — | — |
| 2017-12-12 | $44.64 | $44.64 | 144,408 | — | — |
| 2017-12-11 | $43.20 | $43.20 | 726,150 | — | — |
| 2017-12-08 | $51.96 | $51.96 | 107,508 | — | — |
| 2017-12-07 | $47.64 | $47.64 | 41,275 | — | — |
| 2017-12-06 | $45.72 | $45.72 | 36,675 | — | — |
| 2017-12-05 | $46.80 | $46.80 | 48,692 | — | — |
| 2017-12-04 | $46.08 | $46.08 | 60,375 | — | — |
| 2017-12-01 | $49.68 | $49.68 | 77,367 | — | — |
| 2017-11-30 | $50.52 | $50.52 | 176,058 | — | — |
| 2017-11-29 | $43.92 | $43.92 | 22,058 | — | — |
| 2017-11-28 | $42.60 | $42.60 | 38,442 | — | — |
| 2017-11-27 | $43.32 | $43.32 | 41,392 | — | — |
| 2017-11-24 | $43.80 | $43.80 | 11,875 | — | — |
| 2017-11-22 | $44.16 | $44.16 | 29,142 | — | — |
| 2017-11-21 | $43.92 | $43.92 | 63,383 | — | — |
| 2017-11-20 | $43.44 | $43.44 | 38,958 | — | — |
| 2017-11-17 | $41.16 | $41.16 | 14,433 | — | — |
| 2017-11-16 | $41.52 | $41.52 | 38,400 | — | — |
| 2017-11-15 | $39.24 | $39.24 | 15,417 | — | — |
| 2017-11-14 | $39.24 | $39.24 | 25,267 | — | — |
| 2017-11-13 | $40.68 | $40.68 | 28,550 | — | — |
| 2017-11-10 | $41.64 | $41.64 | 15,083 | — | — |
| 2017-11-09 | $40.44 | $40.44 | 17,375 | — | — |
| 2017-11-08 | $39.84 | $39.84 | 24,775 | — | — |
| 2017-11-07 | $40.44 | $40.44 | 38,133 | — | — |
| 2017-11-06 | $42.60 | $42.60 | 26,325 | — | — |
| 2017-11-03 | $42.84 | $42.84 | 45,450 | — | — |
| 2017-11-02 | $42.00 | $42.00 | 44,850 | — | — |
| 2017-11-01 | $41.64 | $41.64 | 60,683 | — | — |
| 2017-10-31 | $45.84 | $45.84 | 35,900 | — | — |
| 2017-10-30 | $43.92 | $43.92 | 15,858 | — | — |
| 2017-10-27 | $45.12 | $45.12 | 23,292 | — | — |
| 2017-10-26 | $42.60 | $42.60 | 30,167 | — | — |
| 2017-10-25 | $45.60 | $45.60 | 57,733 | — | — |
| 2017-10-24 | $45.36 | $45.36 | 40,792 | — | — |
| 2017-10-23 | $46.56 | $46.56 | 32,642 | — | — |
| 2017-10-20 | $47.40 | $47.40 | 27,933 | — | — |
| 2017-10-19 | $47.40 | $47.40 | 34,117 | — | — |
| 2017-10-18 | $46.80 | $46.80 | 75,650 | — | — |
| 2017-10-17 | $49.80 | $49.80 | 41,083 | — | — |
| 2017-10-16 | $50.52 | $50.52 | 61,633 | — | — |
| 2017-10-13 | $52.20 | $52.20 | 59,800 | — | — |
| 2017-10-12 | $54.36 | $54.36 | 48,450 | — | — |
| 2017-10-11 | $55.44 | $55.44 | 29,058 | — | — |
| 2017-10-10 | $56.28 | $56.28 | 43,033 | — | — |
| 2017-10-09 | $55.56 | $55.56 | 52,908 | — | — |
| 2017-10-06 | $55.68 | $55.68 | 67,433 | — | — |
| 2017-10-05 | $57.36 | $57.36 | 75,042 | — | — |
| 2017-10-04 | $57.84 | $57.84 | 47,658 | — | — |
| 2017-10-03 | $58.20 | $58.20 | 56,092 | — | — |
| 2017-10-02 | $57.36 | $57.36 | 39,042 | — | — |
| 2017-09-29 | $56.40 | $56.40 | 49,408 | — | — |
| 2017-09-28 | $56.16 | $56.16 | 43,592 | — | — |
| 2017-09-27 | $56.04 | $56.04 | 64,908 | — | — |
| 2017-09-26 | $54.00 | $54.00 | 119,992 | — | — |
| 2017-09-25 | $57.84 | $57.84 | 77,558 | — | — |
| 2017-09-22 | $57.12 | $57.12 | 105,283 | — | — |
| 2017-09-21 | $58.20 | $58.20 | 146,733 | — | — |
| 2017-09-20 | $61.80 | $61.80 | 140,525 | — | — |
| 2017-09-19 | $63.84 | $63.84 | 117,925 | — | — |
| 2017-09-18 | $64.08 | $64.08 | 208,125 | — | — |
| 2017-09-15 | $64.92 | $64.92 | 171,342 | — | — |
| 2017-09-14 | $64.44 | $64.44 | 172,100 | — | — |
| 2017-09-13 | $63.00 | $63.00 | 97,000 | — | — |
| 2017-09-12 | $62.88 | $62.88 | 125,958 | — | — |
| 2017-09-11 | $64.92 | $64.92 | 191,783 | — | — |
| 2017-09-08 | $63.48 | $63.48 | 496,667 | — | — |
| 2017-09-07 | $59.28 | $59.28 | 313,717 | — | — |
| 2017-09-06 | $59.04 | $59.04 | 1,736,033 | — | — |
| 2017-09-05 | $46.08 | $46.08 | 42,783 | — | — |
| 2017-09-01 | $47.04 | $47.04 | 68,442 | — | — |
| 2017-08-31 | $46.80 | $46.80 | 85,450 | — | — |
| 2017-08-30 | $46.20 | $46.20 | 100,100 | — | — |
| 2017-08-29 | $41.16 | $41.16 | 43,375 | — | — |
| 2017-08-28 | $39.36 | $39.36 | 30,325 | — | — |
| 2017-08-25 | $39.48 | $39.48 | 47,400 | — | — |
| 2017-08-24 | $39.60 | $39.60 | 49,750 | — | — |
| 2017-08-23 | $42.60 | $42.60 | 35,558 | — | — |
| 2017-08-22 | $39.84 | $39.84 | 71,917 | — | — |
| 2017-08-21 | $38.64 | $38.64 | 24,717 | — | — |
| 2017-08-18 | $38.04 | $38.04 | 17,542 | — | — |
| 2017-08-17 | $37.80 | $37.80 | 17,700 | — | — |
| 2017-08-16 | $38.88 | $38.88 | 36,350 | — | — |
| 2017-08-15 | $37.92 | $37.92 | 15,933 | — | — |
| 2017-08-14 | $37.32 | $37.32 | 26,775 | — | — |
| 2017-08-11 | $36.12 | $36.12 | 35,625 | — | — |
| 2017-08-10 | $37.80 | $37.80 | 87,225 | — | — |
| 2017-08-09 | $42.72 | $42.72 | 96,242 | — | — |
| 2017-08-08 | $46.92 | $46.92 | 27,892 | — | — |
| 2017-08-07 | $45.96 | $45.96 | 66,633 | — | — |
| 2017-08-04 | $43.80 | $43.80 | 22,942 | — | — |
| 2017-08-03 | $43.80 | $43.80 | 24,108 | — | — |
| 2017-08-02 | $44.04 | $44.04 | 29,525 | — | — |
| 2017-08-01 | $44.16 | $44.16 | 53,425 | — | — |
| 2017-07-31 | $43.56 | $43.56 | 44,475 | — | — |
| 2017-07-28 | $43.32 | $43.32 | 64,258 | — | — |
| 2017-07-27 | $43.20 | $43.20 | 41,867 | — | — |
| 2017-07-26 | $42.96 | $42.96 | 21,742 | — | — |
| 2017-07-25 | $42.84 | $42.84 | 37,692 | — | — |
| 2017-07-24 | $44.04 | $44.04 | 41,992 | — | — |
| 2017-07-21 | $42.36 | $42.36 | 33,733 | — | — |
| 2017-07-20 | $42.12 | $42.12 | 114,933 | — | — |
| 2017-07-19 | $41.16 | $41.16 | 27,817 | — | — |
| 2017-07-18 | $41.52 | $41.52 | 46,592 | — | — |
| 2017-07-17 | $42.96 | $42.96 | 62,208 | — | — |
| 2017-07-14 | $44.64 | $44.64 | 108,683 | — | — |
| 2017-07-13 | $49.44 | $49.44 | 160,350 | — | — |
| 2017-07-12 | $49.08 | $49.08 | 449,500 | — | — |
| 2017-07-11 | $48.12 | $48.12 | 480,383 | — | — |
| 2017-07-10 | $41.40 | $41.40 | 149,000 | — | — |
| 2017-07-07 | $43.44 | $43.44 | 581,300 | — | — |
| 2017-07-06 | $41.40 | $41.40 | 997,183 | — | — |
| 2017-07-05 | $29.16 | $29.16 | 49,558 | — | — |
| 2017-07-03 | $26.28 | $26.28 | 13,058 | — | — |
| 2017-06-30 | $26.16 | $26.16 | 20,158 | — | — |
| 2017-06-29 | $24.96 | $24.96 | 23,808 | — | — |
| 2017-06-28 | $26.52 | $26.52 | 19,233 | — | — |
| 2017-06-27 | $27.36 | $27.36 | 14,083 | — | — |
| 2017-06-26 | $28.44 | $28.44 | 27,525 | — | — |
| 2017-06-23 | $27.84 | $27.84 | 18,900 | — | — |
| 2017-06-22 | $28.56 | $28.56 | 36,483 | — | — |
| 2017-06-21 | $27.60 | $27.60 | 45,267 | — | — |
| 2017-06-20 | $26.16 | $26.16 | 27,308 | — | — |
| 2017-06-19 | $25.32 | $25.32 | 21,158 | — | — |
| 2017-06-16 | $24.24 | $24.24 | 24,683 | — | — |
| 2017-06-15 | $24.12 | $24.12 | 19,400 | — | — |
| 2017-06-14 | $25.08 | $25.08 | 13,967 | — | — |
| 2017-06-13 | $25.08 | $25.08 | 14,125 | — | — |
| 2017-06-12 | $25.56 | $25.56 | 12,542 | — | — |
| 2017-06-09 | $25.56 | $25.56 | 35,483 | — | — |
| 2017-06-08 | $26.40 | $26.40 | 87,883 | — | — |
| 2017-06-07 | $25.44 | $25.44 | 21,550 | — | — |
| 2017-06-06 | $26.04 | $26.04 | 13,525 | — | — |
| 2017-06-05 | $25.80 | $25.80 | 17,175 | — | — |
| 2017-06-02 | $26.28 | $26.28 | 13,017 | — | — |
| 2017-06-01 | $26.16 | $26.16 | 19,675 | — | — |
| 2017-05-31 | $24.72 | $24.72 | 45,817 | — | — |
| 2017-05-30 | $28.08 | $28.08 | 15,483 | — | — |
| 2017-05-26 | $28.44 | $28.44 | 18,650 | — | — |
| 2017-05-25 | $28.44 | $28.44 | 10,500 | — | — |
| 2017-05-24 | $28.80 | $28.80 | 35,908 | — | — |
| 2017-05-23 | $28.80 | $28.80 | 17,508 | — | — |
| 2017-05-22 | $29.76 | $29.76 | 33,517 | — | — |
| 2017-05-19 | $28.20 | $28.20 | 15,658 | — | — |
| 2017-05-18 | $27.36 | $27.36 | 16,008 | — | — |
| 2017-05-17 | $26.88 | $26.88 | 31,775 | — | — |
| 2017-05-16 | $28.20 | $28.20 | 18,900 | — | — |
| 2017-05-15 | $28.92 | $28.92 | 38,050 | — | — |
| 2017-05-12 | $29.40 | $29.40 | 57,092 | — | — |
| 2017-05-11 | $28.56 | $28.56 | 84,125 | — | — |
| 2017-05-10 | $29.28 | $29.28 | 144,517 | — | — |
| 2017-05-09 | $24.72 | $24.72 | 60,908 | — | — |
| 2017-05-08 | $25.92 | $25.92 | 116,658 | — | — |
| 2017-05-05 | $24.72 | $24.72 | 17,308 | — | — |
| 2017-05-04 | $24.24 | $24.24 | 19,792 | — | — |
| 2017-05-03 | $25.56 | $25.56 | 14,858 | — | — |
| 2017-05-02 | $24.96 | $24.96 | 33,292 | — | — |
| 2017-05-01 | $25.92 | $25.92 | 76,783 | — | — |
| 2017-04-28 | $23.28 | $23.28 | 16,200 | — | — |
| 2017-04-27 | $22.44 | $22.44 | 9,550 | — | — |
| 2017-04-26 | $22.68 | $22.68 | 6,525 | — | — |
| 2017-04-25 | $21.48 | $21.48 | 14,425 | — | — |
| 2017-04-24 | $21.48 | $21.48 | 25,525 | — | — |
| 2017-04-21 | $22.56 | $22.56 | 7,867 | — | — |
| 2017-04-20 | $22.92 | $22.92 | 8,317 | — | — |
| 2017-04-19 | $23.16 | $23.16 | 16,008 | — | — |
| 2017-04-18 | $23.28 | $23.28 | 69,942 | — | — |
| 2017-04-17 | $25.20 | $25.20 | 89,000 | — | — |
| 2017-04-13 | $22.20 | $22.20 | 89,633 | — | — |
| 2017-04-12 | $19.44 | $19.44 | 32,167 | — | — |
| 2017-04-11 | $20.88 | $20.88 | 19,008 | — | — |
| 2017-04-10 | $21.48 | $21.48 | 12,142 | — | — |
| 2017-04-07 | $21.96 | $21.96 | 11,317 | — | — |
| 2017-04-06 | $22.68 | $22.68 | 41,650 | — | — |
| 2017-04-05 | $22.32 | $22.32 | 25,000 | — | — |
| 2017-04-04 | $23.76 | $23.76 | 32,533 | — | — |
| 2017-04-03 | $24.48 | $24.48 | 39,408 | — | — |
| 2017-03-31 | $24.84 | $24.84 | 150,383 | — | — |
| 2017-03-30 | $26.52 | $26.52 | 93,258 | — | — |
| 2017-03-29 | $24.60 | $24.60 | 69,008 | — | — |
| 2017-03-28 | $22.80 | $22.80 | 96,033 | — | — |
| 2017-03-27 | $23.16 | $23.16 | 80,158 | — | — |
| 2017-03-24 | $19.92 | $19.92 | 97,467 | — | — |
| 2017-03-23 | $18.12 | $18.12 | 27,325 | — | — |
| 2017-03-22 | $17.40 | $17.40 | 30,983 | — | — |
| 2017-03-21 | $18.48 | $18.48 | 40,808 | — | — |
| 2017-03-20 | $19.44 | $19.44 | 82,492 | — | — |
| 2017-03-17 | $18.00 | $18.00 | 57,567 | — | — |
| 2017-03-16 | $17.52 | $17.52 | 15,617 | — | — |
| 2017-03-15 | $17.28 | $17.28 | 24,575 | — | — |
| 2017-03-14 | $16.44 | $16.44 | 70,233 | — | — |
| 2017-03-13 | $18.48 | $18.48 | 207,350 | — | — |
| 2017-03-10 | $14.88 | $14.88 | 14,667 | — | — |
| 2017-03-09 | $15.00 | $15.00 | 14,250 | — | — |
| 2017-03-08 | $14.76 | $14.76 | 26,467 | — | — |
| 2017-03-07 | $14.28 | $14.28 | 11,017 | — | — |
| 2017-03-06 | $14.16 | $14.16 | 9,992 | — | — |
| 2017-03-03 | $13.92 | $13.92 | 10,883 | — | — |
| 2017-03-02 | $13.56 | $13.56 | 10,683 | — | — |
| 2017-03-01 | $13.80 | $13.80 | 10,908 | — | — |
| 2017-02-28 | $13.68 | $13.68 | 7,117 | — | — |
| 2017-02-27 | $14.16 | $14.16 | 13,750 | — | — |
| 2017-02-24 | $13.56 | $13.56 | 15,908 | — | — |
| 2017-02-23 | $14.40 | $14.40 | 9,333 | — | — |
| 2017-02-22 | $14.52 | $14.52 | 5,975 | — | — |
| 2017-02-21 | $15.00 | $15.00 | 8,967 | — | — |
| 2017-02-17 | $14.76 | $14.76 | 2,850 | — | — |
| 2017-02-16 | $14.76 | $14.76 | 5,483 | — | — |
| 2017-02-15 | $14.88 | $14.88 | 11,250 | — | — |
| 2017-02-14 | $14.88 | $14.88 | 8,625 | — | — |
| 2017-02-13 | $15.00 | $15.00 | 9,508 | — | — |
| 2017-02-10 | $14.52 | $14.52 | 10,750 | — | — |
| 2017-02-09 | $14.52 | $14.52 | 7,842 | — | — |
| 2017-02-08 | $14.40 | $14.40 | 8,475 | — | — |
| 2017-02-07 | $14.88 | $14.88 | 2,208 | — | — |
| 2017-02-06 | $15.00 | $15.00 | 11,117 | — | — |
| 2017-02-03 | $14.88 | $14.88 | 12,633 | — | — |
| 2017-02-02 | $15.12 | $15.12 | 9,358 | — | — |
| 2017-02-01 | $15.36 | $15.36 | 9,633 | — | — |
| 2017-01-31 | $15.24 | $15.24 | 9,392 | — | — |
| 2017-01-30 | $15.12 | $15.12 | 7,758 | — | — |
| 2017-01-27 | $15.72 | $15.72 | 8,750 | — | — |
| 2017-01-26 | $15.60 | $15.60 | 43,100 | — | — |
| 2017-01-25 | $15.00 | $15.00 | 19,058 | — | — |
| 2017-01-24 | $15.60 | $15.60 | 60,092 | — | — |
| 2017-01-23 | $13.80 | $13.80 | 9,283 | — | — |
| 2017-01-20 | $13.56 | $13.56 | 12,783 | — | — |
| 2017-01-19 | $13.80 | $13.80 | 7,558 | — | — |
| 2017-01-18 | $13.92 | $13.92 | 9,225 | — | — |
| 2017-01-17 | $14.04 | $14.04 | 8,750 | — | — |
| 2017-01-13 | $14.28 | $14.28 | 5,475 | — | — |
| 2017-01-12 | $14.40 | $14.40 | 10,375 | — | — |
| 2017-01-11 | $14.28 | $14.28 | 12,408 | — | — |
| 2017-01-10 | $14.52 | $14.52 | 14,983 | — | — |
| 2017-01-09 | $14.40 | $14.40 | 16,058 | — | — |
| 2017-01-06 | $13.92 | $13.92 | 11,483 | — | — |
| 2017-01-05 | $13.92 | $13.92 | 12,392 | — | — |
| 2017-01-04 | $14.04 | $14.04 | 11,392 | — | — |
| 2017-01-03 | $13.80 | $13.80 | 18,800 | — | — |