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
- 2012-10-02 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 | $33.00 | $33.00 | 1,590 | — | — |
| 2017-12-28 | $32.50 | $32.50 | 2,100 | — | — |
| 2017-12-27 | $30.50 | $30.50 | 2,620 | — | — |
| 2017-12-26 | $28.50 | $28.50 | 440 | — | — |
| 2017-12-22 | $28.00 | $28.00 | 1,350 | — | — |
| 2017-12-21 | $27.50 | $27.50 | 800 | — | — |
| 2017-12-20 | $27.50 | $27.50 | 910 | — | — |
| 2017-12-19 | $26.50 | $26.50 | 1,080 | — | — |
| 2017-12-18 | $24.50 | $24.50 | 610 | — | — |
| 2017-12-15 | $26.00 | $26.00 | 740 | — | — |
| 2017-12-14 | $25.50 | $25.50 | 960 | — | — |
| 2017-12-13 | $25.00 | $25.00 | 460 | — | — |
| 2017-12-12 | $24.00 | $24.00 | 1,030 | — | — |
| 2017-12-11 | $26.50 | $26.50 | 1,450 | — | — |
| 2017-12-08 | $26.60 | $26.60 | 860 | — | — |
| 2017-12-07 | $27.00 | $27.00 | 630 | — | — |
| 2017-12-06 | $28.00 | $28.00 | 680 | — | — |
| 2017-12-05 | $30.00 | $30.00 | 930 | — | — |
| 2017-12-04 | $27.50 | $27.50 | 710 | — | — |
| 2017-12-01 | $25.50 | $25.50 | 440 | — | — |
| 2017-11-30 | $25.50 | $25.50 | 580 | — | — |
| 2017-11-29 | $25.00 | $25.00 | 550 | — | — |
| 2017-11-28 | $25.50 | $25.50 | 1,710 | — | — |
| 2017-11-27 | $26.00 | $26.00 | 540 | — | — |
| 2017-11-24 | $26.50 | $26.50 | 2,070 | — | — |
| 2017-11-22 | $22.36 | $22.36 | 3,310 | — | — |
| 2017-11-21 | $24.00 | $24.00 | 910 | — | — |
| 2017-11-20 | $25.50 | $25.50 | 4,550 | — | — |
| 2017-11-17 | $27.00 | $27.00 | 1,500 | — | — |
| 2017-11-16 | $27.00 | $27.00 | 730 | — | — |
| 2017-11-15 | $26.00 | $26.00 | 490 | — | — |
| 2017-11-14 | $25.50 | $25.50 | 980 | — | — |
| 2017-11-13 | $25.00 | $25.00 | 950 | — | — |
| 2017-11-10 | $25.50 | $25.50 | 660 | — | — |
| 2017-11-09 | $25.90 | $25.90 | 520 | — | — |
| 2017-11-08 | $27.50 | $27.50 | 60 | — | — |
| 2017-11-07 | $28.00 | $28.00 | 210 | — | — |
| 2017-11-06 | $28.00 | $28.00 | 0 | — | — |
| 2017-11-03 | $28.00 | $28.00 | 200 | — | — |
| 2017-11-02 | $28.00 | $28.00 | 480 | — | — |
| 2017-11-01 | $28.50 | $28.50 | 1,670 | — | — |
| 2017-10-31 | $32.00 | $32.00 | 1,310 | — | — |
| 2017-10-30 | $35.00 | $35.00 | 430 | — | — |
| 2017-10-27 | $35.00 | $35.00 | 70 | — | — |
| 2017-10-26 | $35.00 | $35.00 | 470 | — | — |
| 2017-10-25 | $35.00 | $35.00 | 0 | — | — |
| 2017-10-24 | $35.00 | $35.00 | 0 | — | — |
| 2017-10-23 | $35.00 | $35.00 | 60 | — | — |
| 2017-10-20 | $35.50 | $35.50 | 100 | — | — |
| 2017-10-19 | $35.50 | $35.50 | 160 | — | — |
| 2017-10-18 | $35.00 | $35.00 | 480 | — | — |
| 2017-10-17 | $35.13 | $35.13 | 0 | — | — |
| 2017-10-16 | $35.13 | $35.13 | 1,080 | — | — |
| 2017-10-13 | $34.50 | $34.50 | 170 | — | — |
| 2017-10-12 | $34.50 | $34.50 | 650 | — | — |
| 2017-10-11 | $37.00 | $37.00 | 3,030 | — | — |
| 2017-10-10 | $36.00 | $36.00 | 140 | — | — |
| 2017-10-09 | $35.75 | $35.75 | 70 | — | — |
| 2017-10-06 | $36.50 | $36.50 | 1,940 | — | — |
| 2017-10-05 | $37.00 | $37.00 | 2,630 | — | — |
| 2017-10-04 | $37.00 | $37.00 | 3,170 | — | — |
| 2017-10-03 | $35.00 | $35.00 | 1,120 | — | — |
| 2017-10-02 | $35.00 | $35.00 | 980 | — | — |
| 2017-09-29 | $37.00 | $37.00 | 2,300 | — | — |
| 2017-09-28 | $35.00 | $35.00 | 660 | — | — |
| 2017-09-27 | $37.50 | $37.50 | 570 | — | — |
| 2017-09-26 | $39.50 | $39.50 | 1,150 | — | — |
| 2017-09-25 | $37.50 | $37.50 | 860 | — | — |
| 2017-09-22 | $39.00 | $39.00 | 530 | — | — |
| 2017-09-21 | $39.50 | $39.50 | 400 | — | — |
| 2017-09-20 | $37.50 | $37.50 | 490 | — | — |
| 2017-09-19 | $38.00 | $38.00 | 1,440 | — | — |
| 2017-09-18 | $36.00 | $36.00 | 1,600 | — | — |
| 2017-09-15 | $42.50 | $42.50 | 2,510 | — | — |
| 2017-09-14 | $32.50 | $32.50 | 710 | — | — |
| 2017-09-13 | $29.50 | $29.50 | 680 | — | — |
| 2017-09-12 | $28.75 | $28.75 | 450 | — | — |
| 2017-09-11 | $31.00 | $31.00 | 600 | — | — |
| 2017-09-08 | $31.50 | $31.50 | 1,070 | — | — |
| 2017-09-07 | $32.50 | $32.50 | 700 | — | — |
| 2017-09-06 | $32.00 | $32.00 | 740 | — | — |
| 2017-09-05 | $30.50 | $30.50 | 450 | — | — |
| 2017-09-01 | $34.50 | $34.50 | 90 | — | — |
| 2017-08-31 | $35.50 | $35.50 | 590 | — | — |
| 2017-08-30 | $35.50 | $35.50 | 670 | — | — |
| 2017-08-29 | $40.00 | $40.00 | 660 | — | — |
| 2017-08-28 | $39.00 | $39.00 | 900 | — | — |
| 2017-08-25 | $41.50 | $41.50 | 190 | — | — |
| 2017-08-24 | $41.00 | $41.00 | 140 | — | — |
| 2017-08-23 | $41.50 | $41.50 | 440 | — | — |
| 2017-08-22 | $42.00 | $42.00 | 0 | — | — |
| 2017-08-21 | $42.00 | $42.00 | 210 | — | — |
| 2017-08-18 | $42.50 | $42.50 | 710 | — | — |
| 2017-08-17 | $44.00 | $44.00 | 1,450 | — | — |
| 2017-08-16 | $48.00 | $48.00 | 300 | — | — |
| 2017-08-15 | $45.00 | $45.00 | 100 | — | — |
| 2017-08-14 | $42.50 | $42.50 | 1,220 | — | — |
| 2017-08-11 | $43.00 | $43.00 | 920 | — | — |
| 2017-08-10 | $40.00 | $40.00 | 1,400 | — | — |
| 2017-08-09 | $39.00 | $39.00 | 1,360 | — | — |
| 2017-08-08 | $37.50 | $37.50 | 780 | — | — |
| 2017-08-07 | $34.00 | $34.00 | 360 | — | — |
| 2017-08-04 | $32.50 | $32.50 | 790 | — | — |
| 2017-08-03 | $36.50 | $36.50 | 680 | — | — |
| 2017-08-02 | $35.00 | $35.00 | 590 | — | — |
| 2017-08-01 | $37.00 | $37.00 | 360 | — | — |
| 2017-07-31 | $37.00 | $37.00 | 530 | — | — |
| 2017-07-28 | $37.00 | $37.00 | 490 | — | — |
| 2017-07-27 | $36.00 | $36.00 | 130 | — | — |
| 2017-07-26 | $35.50 | $35.50 | 210 | — | — |
| 2017-07-25 | $34.00 | $34.00 | 170 | — | — |
| 2017-07-24 | $35.00 | $35.00 | 320 | — | — |
| 2017-07-21 | $35.00 | $35.00 | 240 | — | — |
| 2017-07-20 | $34.50 | $34.50 | 0 | — | — |
| 2017-07-19 | $34.50 | $34.50 | 370 | — | — |
| 2017-07-18 | $34.00 | $34.00 | 0 | — | — |
| 2017-07-17 | $34.00 | $34.00 | 20 | — | — |
| 2017-07-14 | $34.50 | $34.50 | 330 | — | — |
| 2017-07-13 | $33.00 | $33.00 | 1,230 | — | — |
| 2017-07-12 | $34.00 | $34.00 | 810 | — | — |
| 2017-07-11 | $32.50 | $32.50 | 310 | — | — |
| 2017-07-10 | $32.00 | $32.00 | 420 | — | — |
| 2017-07-07 | $32.00 | $32.00 | 730 | — | — |
| 2017-07-06 | $31.00 | $31.00 | 260 | — | — |
| 2017-07-05 | $30.50 | $30.50 | 1,140 | — | — |
| 2017-07-03 | $30.50 | $30.50 | 660 | — | — |
| 2017-06-30 | $30.50 | $30.50 | 1,930 | — | — |
| 2017-06-29 | $27.50 | $27.50 | 430 | — | — |
| 2017-06-28 | $27.50 | $27.50 | 1,620 | — | — |
| 2017-06-27 | $28.50 | $28.50 | 890 | — | — |
| 2017-06-26 | $27.50 | $27.50 | 20 | — | — |
| 2017-06-23 | $27.50 | $27.50 | 2,150 | — | — |
| 2017-06-22 | $26.00 | $26.00 | 30 | — | — |
| 2017-06-21 | $27.00 | $27.00 | 310 | — | — |
| 2017-06-20 | $27.00 | $27.00 | 250 | — | — |
| 2017-06-19 | $27.50 | $27.50 | 120 | — | — |
| 2017-06-16 | $28.00 | $28.00 | 3,020 | — | — |
| 2017-06-15 | $31.00 | $31.00 | 1,420 | — | — |
| 2017-06-14 | $31.00 | $31.00 | 1,020 | — | — |
| 2017-06-13 | $30.50 | $30.50 | 1,010 | — | — |
| 2017-06-12 | $31.00 | $31.00 | 1,120 | — | — |
| 2017-06-09 | $29.00 | $29.00 | 1,210 | — | — |
| 2017-06-08 | $30.00 | $30.00 | 2,020 | — | — |
| 2017-06-07 | $25.00 | $25.00 | 1,110 | — | — |
| 2017-06-06 | $24.50 | $24.50 | 1,400 | — | — |
| 2017-06-05 | $26.00 | $26.00 | 20 | — | — |
| 2017-06-02 | $26.00 | $26.00 | 950 | — | — |
| 2017-06-01 | $25.50 | $25.50 | 510 | — | — |
| 2017-05-31 | $26.00 | $26.00 | 900 | — | — |
| 2017-05-30 | $25.50 | $25.50 | 2,570 | — | — |
| 2017-05-26 | $24.00 | $24.00 | 530 | — | — |
| 2017-05-25 | $22.00 | $22.00 | 790 | — | — |
| 2017-05-24 | $22.00 | $22.00 | 740 | — | — |
| 2017-05-23 | $22.25 | $22.25 | 220 | — | — |
| 2017-05-22 | $22.00 | $22.00 | 350 | — | — |
| 2017-05-19 | $22.50 | $22.50 | 900 | — | — |
| 2017-05-18 | $21.50 | $21.50 | 560 | — | — |
| 2017-05-17 | $22.00 | $22.00 | 1,170 | — | — |
| 2017-05-16 | $22.50 | $22.50 | 550 | — | — |
| 2017-05-15 | $23.00 | $23.00 | 1,110 | — | — |
| 2017-05-12 | $23.00 | $23.00 | 1,290 | — | — |
| 2017-05-11 | $23.05 | $23.05 | 170 | — | — |
| 2017-05-10 | $23.50 | $23.50 | 4,270 | — | — |
| 2017-05-09 | $26.00 | $26.00 | 5,370 | — | — |
| 2017-05-08 | $22.50 | $22.50 | 190 | — | — |
| 2017-05-05 | $24.00 | $24.00 | 1,360 | — | — |
| 2017-05-04 | $24.50 | $24.50 | 6,250 | — | — |
| 2017-05-03 | $24.00 | $24.00 | 1,870 | — | — |
| 2017-05-02 | $23.00 | $23.00 | 1,770 | — | — |
| 2017-05-01 | $22.50 | $22.50 | 2,150 | — | — |
| 2017-04-28 | $23.50 | $23.50 | 10,260 | — | — |
| 2017-04-27 | $21.00 | $21.00 | 730 | — | — |
| 2017-04-26 | $22.50 | $22.50 | 4,170 | — | — |
| 2017-04-25 | $22.00 | $22.00 | 3,280 | — | — |
| 2017-04-24 | $23.50 | $23.50 | 270 | — | — |
| 2017-04-21 | $23.50 | $23.50 | 2,380 | — | — |
| 2017-04-20 | $24.00 | $24.00 | 1,300 | — | — |
| 2017-04-19 | $24.25 | $24.25 | 1,030 | — | — |
| 2017-04-18 | $23.00 | $23.00 | 1,290 | — | — |
| 2017-04-17 | $24.00 | $24.00 | 920 | — | — |
| 2017-04-13 | $24.50 | $24.50 | 5,440 | — | — |
| 2017-04-12 | $26.50 | $26.50 | 7,870 | — | — |
| 2017-04-11 | $24.50 | $24.50 | 3,220 | — | — |
| 2017-04-10 | $28.50 | $28.50 | 2,230 | — | — |
| 2017-04-07 | $27.50 | $27.50 | 25,200 | — | — |
| 2017-04-06 | $30.55 | $30.55 | 93,740 | — | — |
| 2017-04-05 | $25.50 | $25.50 | 1,100 | — | — |
| 2017-04-04 | $25.50 | $25.50 | 1,050 | — | — |
| 2017-04-03 | $26.00 | $26.00 | 4,740 | — | — |
| 2017-03-31 | $27.00 | $27.00 | 2,780 | — | — |
| 2017-03-30 | $27.50 | $27.50 | 10,000 | — | — |
| 2017-03-29 | $24.50 | $24.50 | 11,780 | — | — |
| 2017-03-28 | $20.00 | $20.00 | 6,580 | — | — |
| 2017-03-27 | $22.50 | $22.50 | 1,810 | — | — |
| 2017-03-24 | $23.00 | $23.00 | 1,510 | — | — |
| 2017-03-23 | $26.00 | $26.00 | 2,390 | — | — |
| 2017-03-22 | $26.50 | $26.50 | 7,240 | — | — |
| 2017-03-21 | $33.95 | $33.95 | 2,080 | — | — |
| 2017-03-20 | $34.00 | $34.00 | 2,580 | — | — |
| 2017-03-17 | $37.00 | $37.00 | 1,130 | — | — |
| 2017-03-16 | $35.50 | $35.50 | 1,350 | — | — |
| 2017-03-15 | $37.00 | $37.00 | 1,070 | — | — |
| 2017-03-14 | $37.50 | $37.50 | 810 | — | — |
| 2017-03-13 | $38.50 | $38.50 | 2,650 | — | — |
| 2017-03-10 | $37.00 | $37.00 | 2,690 | — | — |
| 2017-03-09 | $38.50 | $38.50 | 3,130 | — | — |
| 2017-03-08 | $37.00 | $37.00 | 600 | — | — |
| 2017-03-07 | $38.00 | $38.00 | 1,650 | — | — |
| 2017-03-06 | $39.50 | $39.50 | 1,640 | — | — |
| 2017-03-03 | $44.00 | $44.00 | 520 | — | — |
| 2017-03-02 | $45.00 | $45.00 | 20 | — | — |
| 2017-03-01 | $44.00 | $44.00 | 2,780 | — | — |
| 2017-02-28 | $47.50 | $47.50 | 300 | — | — |
| 2017-02-27 | $48.50 | $48.50 | 100 | — | — |
| 2017-02-24 | $48.50 | $48.50 | 900 | — | — |
| 2017-02-23 | $47.00 | $47.00 | 820 | — | — |
| 2017-02-22 | $46.50 | $46.50 | 570 | — | — |
| 2017-02-21 | $47.50 | $47.50 | 120 | — | — |
| 2017-02-17 | $47.50 | $47.50 | 220 | — | — |
| 2017-02-16 | $44.50 | $44.50 | 200 | — | — |
| 2017-02-15 | $45.00 | $45.00 | 750 | — | — |
| 2017-02-14 | $44.50 | $44.50 | 360 | — | — |
| 2017-02-13 | $41.50 | $41.50 | 380 | — | — |
| 2017-02-10 | $38.50 | $38.50 | 170 | — | — |
| 2017-02-09 | $37.50 | $37.50 | 120 | — | — |
| 2017-02-08 | $37.00 | $37.00 | 2,120 | — | — |
| 2017-02-07 | $38.10 | $38.10 | 200 | — | — |
| 2017-02-06 | $38.00 | $38.00 | 930 | — | — |
| 2017-02-03 | $38.50 | $38.50 | 0 | — | — |
| 2017-02-02 | $38.50 | $38.50 | 480 | — | — |
| 2017-02-01 | $37.50 | $37.50 | 690 | — | — |
| 2017-01-31 | $38.50 | $38.50 | 1,240 | — | — |
| 2017-01-30 | $37.50 | $37.50 | 620 | — | — |
| 2017-01-27 | $38.50 | $38.50 | 2,120 | — | — |
| 2017-01-26 | $39.80 | $39.80 | 1,710 | — | — |
| 2017-01-25 | $43.00 | $43.00 | 830 | — | — |
| 2017-01-24 | $42.50 | $42.50 | 140 | — | — |
| 2017-01-23 | $43.50 | $43.50 | 460 | — | — |
| 2017-01-20 | $44.50 | $44.50 | 660 | — | — |
| 2017-01-19 | $43.99 | $43.99 | 110 | — | — |
| 2017-01-18 | $43.99 | $43.99 | 9,390 | — | — |
| 2017-01-17 | $43.00 | $43.00 | 2,500 | — | — |
| 2017-01-13 | $45.50 | $45.50 | 1,110 | — | — |
| 2017-01-12 | $47.00 | $47.00 | 1,960 | — | — |
| 2017-01-11 | $47.00 | $47.00 | 1,440 | — | — |
| 2017-01-10 | $47.00 | $47.00 | 980 | — | — |
| 2017-01-09 | $44.50 | $44.50 | 650 | — | — |
| 2017-01-06 | $43.50 | $43.50 | 340 | — | — |
| 2017-01-05 | $45.50 | $45.50 | 400 | — | — |
| 2017-01-04 | $44.50 | $44.50 | 2,850 | — | — |
| 2017-01-03 | $43.00 | $43.00 | 5,590 | — | — |