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
- 2011-06-21 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 | $33.30 | $33.30 | 19,760 | — | — |
| 2017-12-28 | $33.00 | $33.00 | 20,350 | — | — |
| 2017-12-27 | $34.50 | $34.50 | 14,327 | — | — |
| 2017-12-26 | $35.40 | $35.40 | 54,643 | — | — |
| 2017-12-22 | $34.20 | $34.20 | 16,300 | — | — |
| 2017-12-21 | $34.20 | $34.20 | 19,667 | — | — |
| 2017-12-20 | $35.10 | $35.10 | 51,983 | — | — |
| 2017-12-19 | $33.30 | $33.30 | 26,040 | — | — |
| 2017-12-18 | $32.70 | $32.70 | 13,190 | — | — |
| 2017-12-15 | $31.20 | $31.20 | 23,933 | — | — |
| 2017-12-14 | $33.00 | $33.00 | 25,137 | — | — |
| 2017-12-13 | $35.10 | $35.10 | 63,693 | — | — |
| 2017-12-12 | $35.40 | $35.40 | 38,677 | — | — |
| 2017-12-11 | $36.60 | $36.60 | 170,283 | — | — |
| 2017-12-08 | $54.00 | $54.00 | 119,470 | — | — |
| 2017-12-07 | $60.90 | $60.90 | 546,167 | — | — |
| 2017-12-06 | $54.00 | $54.00 | 1,356,443 | — | — |
| 2017-12-05 | $27.60 | $27.60 | 34,257 | — | — |
| 2017-12-04 | $23.40 | $23.40 | 4,023 | — | — |
| 2017-12-01 | $24.30 | $24.30 | 3,267 | — | — |
| 2017-11-30 | $23.10 | $23.10 | 5,870 | — | — |
| 2017-11-29 | $24.60 | $24.60 | 13,173 | — | — |
| 2017-11-28 | $21.60 | $21.60 | 6,103 | — | — |
| 2017-11-27 | $24.00 | $24.00 | 2,813 | — | — |
| 2017-11-24 | $25.80 | $25.80 | 857 | — | — |
| 2017-11-22 | $25.80 | $25.80 | 1,887 | — | — |
| 2017-11-21 | $27.00 | $27.00 | 1,437 | — | — |
| 2017-11-20 | $27.60 | $27.60 | 3,600 | — | — |
| 2017-11-17 | $28.20 | $28.20 | 1,793 | — | — |
| 2017-11-16 | $27.30 | $27.30 | 8,157 | — | — |
| 2017-11-15 | $23.10 | $23.10 | 1,113 | — | — |
| 2017-11-14 | $23.10 | $23.10 | 3,057 | — | — |
| 2017-11-13 | $24.00 | $24.00 | 1,883 | — | — |
| 2017-11-10 | $23.70 | $23.70 | 4,230 | — | — |
| 2017-11-09 | $24.60 | $24.60 | 3,723 | — | — |
| 2017-11-08 | $24.00 | $24.00 | 2,707 | — | — |
| 2017-11-07 | $25.80 | $25.80 | 6,790 | — | — |
| 2017-11-06 | $28.20 | $28.20 | 12,593 | — | — |
| 2017-11-03 | $23.40 | $23.40 | 3,570 | — | — |
| 2017-11-02 | $24.30 | $24.30 | 3,900 | — | — |
| 2017-11-01 | $22.80 | $22.80 | 6,407 | — | — |
| 2017-10-31 | $25.20 | $25.20 | 2,450 | — | — |
| 2017-10-30 | $25.80 | $25.80 | 6,980 | — | — |
| 2017-10-27 | $26.70 | $26.70 | 18,810 | — | — |
| 2017-10-26 | $30.60 | $30.60 | 189,377 | — | — |
| 2017-10-25 | $30.60 | $30.60 | 2,193 | — | — |
| 2017-10-24 | $31.20 | $31.20 | 2,073 | — | — |
| 2017-10-23 | $32.70 | $32.70 | 1,720 | — | — |
| 2017-10-20 | $31.80 | $31.80 | 3,767 | — | — |
| 2017-10-19 | $33.90 | $33.90 | 4,803 | — | — |
| 2017-10-18 | $39.30 | $39.30 | 1,177 | — | — |
| 2017-10-17 | $38.10 | $38.10 | 923 | — | — |
| 2017-10-16 | $39.00 | $39.00 | 750 | — | — |
| 2017-10-13 | $40.20 | $40.20 | 970 | — | — |
| 2017-10-12 | $39.60 | $39.60 | 1,090 | — | — |
| 2017-10-11 | $40.50 | $40.50 | 1,870 | — | — |
| 2017-10-10 | $41.10 | $41.10 | 4,347 | — | — |
| 2017-10-09 | $45.90 | $45.90 | 2,403 | — | — |
| 2017-10-06 | $47.70 | $47.70 | 1,430 | — | — |
| 2017-10-05 | $49.20 | $49.20 | 637 | — | — |
| 2017-10-04 | $48.90 | $48.90 | 1,137 | — | — |
| 2017-10-03 | $48.00 | $48.00 | 1,200 | — | — |
| 2017-10-02 | $49.50 | $49.50 | 700 | — | — |
| 2017-09-29 | $48.00 | $48.00 | 1,597 | — | — |
| 2017-09-28 | $48.00 | $48.00 | 8,030 | — | — |
| 2017-09-27 | $46.80 | $46.80 | 1,183 | — | — |
| 2017-09-26 | $47.10 | $47.10 | 303 | — | — |
| 2017-09-25 | $46.80 | $46.80 | 667 | — | — |
| 2017-09-22 | $46.20 | $46.20 | 527 | — | — |
| 2017-09-21 | $48.00 | $48.00 | 430 | — | — |
| 2017-09-20 | $48.30 | $48.30 | 1,047 | — | — |
| 2017-09-19 | $46.80 | $46.80 | 467 | — | — |
| 2017-09-18 | $47.40 | $47.40 | 350 | — | — |
| 2017-09-15 | $46.20 | $46.20 | 947 | — | — |
| 2017-09-14 | $48.30 | $48.30 | 1,053 | — | — |
| 2017-09-13 | $48.60 | $48.60 | 967 | — | — |
| 2017-09-12 | $49.50 | $49.50 | 1,340 | — | — |
| 2017-09-11 | $49.20 | $49.20 | 1,130 | — | — |
| 2017-09-08 | $49.50 | $49.50 | 4,820 | — | — |
| 2017-09-07 | $49.20 | $49.20 | 643 | — | — |
| 2017-09-06 | $52.80 | $52.80 | 2,767 | — | — |
| 2017-09-05 | $50.10 | $50.10 | 5,297 | — | — |
| 2017-09-01 | $51.00 | $51.00 | 1,187 | — | — |
| 2017-08-31 | $52.80 | $52.80 | 3,550 | — | — |
| 2017-08-30 | $54.60 | $54.60 | 873 | — | — |
| 2017-08-29 | $55.20 | $55.20 | 147 | — | — |
| 2017-08-28 | $54.00 | $54.00 | 580 | — | — |
| 2017-08-25 | $52.50 | $52.50 | 260 | — | — |
| 2017-08-24 | $53.10 | $53.10 | 1,850 | — | — |
| 2017-08-23 | $51.90 | $51.90 | 987 | — | — |
| 2017-08-22 | $52.80 | $52.80 | 610 | — | — |
| 2017-08-21 | $53.40 | $53.40 | 1,177 | — | — |
| 2017-08-18 | $54.60 | $54.60 | 883 | — | — |
| 2017-08-17 | $53.10 | $53.10 | 873 | — | — |
| 2017-08-16 | $55.20 | $55.20 | 1,393 | — | — |
| 2017-08-15 | $51.90 | $51.90 | 2,607 | — | — |
| 2017-08-14 | $51.00 | $51.00 | 830 | — | — |
| 2017-08-11 | $51.90 | $51.90 | 1,760 | — | — |
| 2017-08-10 | $50.70 | $50.70 | 1,730 | — | — |
| 2017-08-09 | $54.00 | $54.00 | 3,070 | — | — |
| 2017-08-08 | $55.50 | $55.50 | 1,763 | — | — |
| 2017-08-07 | $52.80 | $52.80 | 760 | — | — |
| 2017-08-04 | $54.00 | $54.00 | 1,103 | — | — |
| 2017-08-03 | $55.80 | $55.80 | 1,090 | — | — |
| 2017-08-02 | $55.80 | $55.80 | 5,730 | — | — |
| 2017-08-01 | $61.20 | $61.20 | 1,840 | — | — |
| 2017-07-31 | $61.50 | $61.50 | 1,130 | — | — |
| 2017-07-28 | $61.20 | $61.20 | 1,383 | — | — |
| 2017-07-27 | $61.50 | $61.50 | 3,657 | — | — |
| 2017-07-26 | $59.40 | $59.40 | 590 | — | — |
| 2017-07-25 | $57.60 | $57.60 | 1,667 | — | — |
| 2017-07-24 | $60.00 | $60.00 | 5,117 | — | — |
| 2017-07-21 | $55.50 | $55.50 | 1,990 | — | — |
| 2017-07-20 | $53.70 | $53.70 | 1,017 | — | — |
| 2017-07-19 | $52.80 | $52.80 | 2,130 | — | — |
| 2017-07-18 | $52.80 | $52.80 | 293 | — | — |
| 2017-07-17 | $53.10 | $53.10 | 330 | — | — |
| 2017-07-14 | $51.30 | $51.30 | 523 | — | — |
| 2017-07-13 | $53.40 | $53.40 | 1,373 | — | — |
| 2017-07-12 | $52.80 | $52.80 | 3,343 | — | — |
| 2017-07-11 | $53.40 | $53.40 | 1,893 | — | — |
| 2017-07-10 | $57.60 | $57.60 | 9,353 | — | — |
| 2017-07-07 | $54.30 | $54.30 | 1,060 | — | — |
| 2017-07-06 | $54.00 | $54.00 | 1,030 | — | — |
| 2017-07-05 | $53.10 | $53.10 | 660 | — | — |
| 2017-07-03 | $53.10 | $53.10 | 420 | — | — |
| 2017-06-30 | $56.10 | $56.10 | 1,647 | — | — |
| 2017-06-29 | $54.90 | $54.90 | 1,100 | — | — |
| 2017-06-28 | $54.90 | $54.90 | 2,687 | — | — |
| 2017-06-27 | $54.90 | $54.90 | 2,393 | — | — |
| 2017-06-26 | $54.60 | $54.60 | 2,183 | — | — |
| 2017-06-23 | $53.10 | $53.10 | 2,103 | — | — |
| 2017-06-22 | $54.00 | $54.00 | 1,693 | — | — |
| 2017-06-21 | $54.30 | $54.30 | 520 | — | — |
| 2017-06-20 | $56.70 | $56.70 | 397 | — | — |
| 2017-06-19 | $57.30 | $57.30 | 1,110 | — | — |
| 2017-06-16 | $54.60 | $54.60 | 1,503 | — | — |
| 2017-06-15 | $55.50 | $55.50 | 377 | — | — |
| 2017-06-14 | $58.50 | $58.50 | 260 | — | — |
| 2017-06-13 | $58.80 | $58.80 | 1,127 | — | — |
| 2017-06-12 | $58.50 | $58.50 | 1,777 | — | — |
| 2017-06-09 | $58.50 | $58.50 | 1,640 | — | — |
| 2017-06-08 | $58.50 | $58.50 | 3,050 | — | — |
| 2017-06-07 | $56.70 | $56.70 | 420 | — | — |
| 2017-06-06 | $56.70 | $56.70 | 830 | — | — |
| 2017-06-05 | $56.70 | $56.70 | 647 | — | — |
| 2017-06-02 | $56.70 | $56.70 | 1,447 | — | — |
| 2017-06-01 | $54.90 | $54.90 | 513 | — | — |
| 2017-05-31 | $56.70 | $56.70 | 1,350 | — | — |
| 2017-05-30 | $55.50 | $55.50 | 1,743 | — | — |
| 2017-05-26 | $53.70 | $53.70 | 467 | — | — |
| 2017-05-25 | $54.90 | $54.90 | 2,233 | — | — |
| 2017-05-24 | $56.40 | $56.40 | 1,153 | — | — |
| 2017-05-23 | $57.60 | $57.60 | 910 | — | — |
| 2017-05-22 | $59.70 | $59.70 | 1,087 | — | — |
| 2017-05-19 | $59.10 | $59.10 | 447 | — | — |
| 2017-05-18 | $59.10 | $59.10 | 1,117 | — | — |
| 2017-05-17 | $59.10 | $59.10 | 313 | — | — |
| 2017-05-16 | $58.50 | $58.50 | 2,553 | — | — |
| 2017-05-15 | $59.70 | $59.70 | 2,523 | — | — |
| 2017-05-12 | $60.30 | $60.30 | 1,390 | — | — |
| 2017-05-11 | $60.90 | $60.90 | 1,603 | — | — |
| 2017-05-10 | $62.10 | $62.10 | 1,363 | — | — |
| 2017-05-09 | $62.40 | $62.40 | 1,087 | — | — |
| 2017-05-08 | $65.40 | $65.40 | 1,807 | — | — |
| 2017-05-05 | $64.20 | $64.20 | 1,020 | — | — |
| 2017-05-04 | $63.30 | $63.30 | 697 | — | — |
| 2017-05-03 | $64.20 | $64.20 | 1,153 | — | — |
| 2017-05-02 | $65.40 | $65.40 | 1,687 | — | — |
| 2017-05-01 | $66.60 | $66.60 | 6,433 | — | — |
| 2017-04-28 | $59.40 | $59.40 | 530 | — | — |
| 2017-04-27 | $59.10 | $59.10 | 1,180 | — | — |
| 2017-04-26 | $58.80 | $58.80 | 423 | — | — |
| 2017-04-25 | $59.10 | $59.10 | 367 | — | — |
| 2017-04-24 | $57.90 | $57.90 | 1,470 | — | — |
| 2017-04-21 | $59.70 | $59.70 | 783 | — | — |
| 2017-04-20 | $59.10 | $59.10 | 813 | — | — |
| 2017-04-19 | $58.20 | $58.20 | 360 | — | — |
| 2017-04-18 | $58.80 | $58.80 | 943 | — | — |
| 2017-04-17 | $60.60 | $60.60 | 1,470 | — | — |
| 2017-04-13 | $62.10 | $62.10 | 540 | — | — |
| 2017-04-12 | $62.40 | $62.40 | 787 | — | — |
| 2017-04-11 | $58.20 | $58.20 | 400 | — | — |
| 2017-04-10 | $59.10 | $59.10 | 1,077 | — | — |
| 2017-04-07 | $60.90 | $60.90 | 760 | — | — |
| 2017-04-06 | $58.50 | $58.50 | 533 | — | — |
| 2017-04-05 | $58.50 | $58.50 | 1,267 | — | — |
| 2017-04-04 | $58.50 | $58.50 | 557 | — | — |
| 2017-04-03 | $60.30 | $60.30 | 1,447 | — | — |
| 2017-03-31 | $58.80 | $58.80 | 1,577 | — | — |
| 2017-03-30 | $58.80 | $58.80 | 2,353 | — | — |
| 2017-03-29 | $61.80 | $61.80 | 13,407 | — | — |
| 2017-03-28 | $55.20 | $55.20 | 1,240 | — | — |
| 2017-03-27 | $54.90 | $54.90 | 1,733 | — | — |
| 2017-03-24 | $57.00 | $57.00 | 1,197 | — | — |
| 2017-03-23 | $60.90 | $60.90 | 877 | — | — |
| 2017-03-22 | $60.90 | $60.90 | 793 | — | — |
| 2017-03-21 | $64.20 | $64.20 | 493 | — | — |
| 2017-03-20 | $63.60 | $63.60 | 523 | — | — |
| 2017-03-17 | $63.00 | $63.00 | 1,267 | — | — |
| 2017-03-16 | $65.40 | $65.40 | 1,957 | — | — |
| 2017-03-15 | $60.90 | $60.90 | 1,823 | — | — |
| 2017-03-14 | $61.80 | $61.80 | 2,260 | — | — |
| 2017-03-13 | $62.40 | $62.40 | 3,133 | — | — |
| 2017-03-10 | $65.10 | $65.10 | 940 | — | — |
| 2017-03-09 | $68.40 | $68.40 | 2,427 | — | — |
| 2017-03-08 | $59.70 | $59.70 | 1,620 | — | — |
| 2017-03-07 | $63.00 | $63.00 | 2,117 | — | — |
| 2017-03-06 | $64.20 | $64.20 | 2,850 | — | — |
| 2017-03-03 | $67.50 | $67.50 | 2,753 | — | — |
| 2017-03-02 | $68.10 | $68.10 | 1,047 | — | — |
| 2017-03-01 | $77.10 | $77.10 | 653 | — | — |
| 2017-02-28 | $76.50 | $76.50 | 2,060 | — | — |
| 2017-02-27 | $81.30 | $81.30 | 810 | — | — |
| 2017-02-24 | $79.20 | $79.20 | 2,270 | — | — |
| 2017-02-23 | $78.60 | $78.60 | 4,693 | — | — |
| 2017-02-22 | $71.70 | $71.70 | 3,620 | — | — |
| 2017-02-21 | $68.70 | $68.70 | 1,377 | — | — |
| 2017-02-17 | $69.00 | $69.00 | 1,073 | — | — |
| 2017-02-16 | $71.70 | $71.70 | 587 | — | — |
| 2017-02-15 | $72.00 | $72.00 | 3,433 | — | — |
| 2017-02-14 | $76.80 | $76.80 | 4,247 | — | — |
| 2017-02-13 | $87.30 | $87.30 | 3,643 | — | — |
| 2017-02-10 | $85.50 | $85.50 | 723 | — | — |
| 2017-02-09 | $83.40 | $83.40 | 1,220 | — | — |
| 2017-02-08 | $83.70 | $83.70 | 2,607 | — | — |
| 2017-02-07 | $90.60 | $90.60 | 903 | — | — |
| 2017-02-06 | $85.50 | $85.50 | 6,570 | — | — |
| 2017-02-03 | $83.10 | $83.10 | 1,773 | — | — |
| 2017-02-02 | $85.80 | $85.80 | 443 | — | — |
| 2017-02-01 | $89.40 | $89.40 | 873 | — | — |
| 2017-01-31 | $89.70 | $89.70 | 2,507 | — | — |
| 2017-01-30 | $93.60 | $93.60 | 437 | — | — |
| 2017-01-27 | $93.30 | $93.30 | 2,320 | — | — |
| 2017-01-26 | $94.50 | $94.50 | 120 | — | — |
| 2017-01-25 | $98.70 | $98.70 | 1,913 | — | — |
| 2017-01-24 | $93.90 | $93.90 | 727 | — | — |
| 2017-01-23 | $95.10 | $95.10 | 1,833 | — | — |
| 2017-01-20 | $102.00 | $102.00 | 2,177 | — | — |
| 2017-01-19 | $102.00 | $102.00 | 1,100 | — | — |
| 2017-01-18 | $107.70 | $107.70 | 1,150 | — | — |
| 2017-01-17 | $105.30 | $105.30 | 1,377 | — | — |
| 2017-01-13 | $107.10 | $107.10 | 4,393 | — | — |
| 2017-01-12 | $107.70 | $107.70 | 1,197 | — | — |
| 2017-01-11 | $108.60 | $108.60 | 843 | — | — |
| 2017-01-10 | $110.40 | $110.40 | 550 | — | — |
| 2017-01-09 | $110.40 | $110.40 | 560 | — | — |
| 2017-01-06 | $110.10 | $110.10 | 1,897 | — | — |
| 2017-01-05 | $110.40 | $110.40 | 520 | — | — |
| 2017-01-04 | $107.40 | $107.40 | 387 | — | — |
| 2017-01-03 | $111.90 | $111.90 | 203 | — | — |