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
- 2008-01-29 to 2026-08-28
- 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 | $41.80 | $41.80 | 1,173 | — | — |
| 2017-12-28 | $45.10 | $45.10 | 545 | — | — |
| 2017-12-27 | $46.64 | $46.64 | 141 | — | — |
| 2017-12-26 | $46.20 | $46.20 | 277 | — | — |
| 2017-12-22 | $46.42 | $46.42 | 541 | — | — |
| 2017-12-21 | $48.84 | $48.84 | 1,800 | — | — |
| 2017-12-20 | $48.40 | $48.40 | 568 | — | — |
| 2017-12-19 | $45.76 | $45.76 | 932 | — | — |
| 2017-12-18 | $43.78 | $43.78 | 1,482 | — | — |
| 2017-12-15 | $43.34 | $43.34 | 7,136 | — | — |
| 2017-12-14 | $40.92 | $40.92 | 9,864 | — | — |
| 2017-12-13 | $34.10 | $34.10 | 118 | — | — |
| 2017-12-12 | $34.76 | $34.76 | 91 | — | — |
| 2017-12-11 | $35.42 | $35.42 | 668 | — | — |
| 2017-12-08 | $33.44 | $33.44 | 973 | — | — |
| 2017-12-07 | $31.90 | $31.90 | 764 | — | — |
| 2017-12-06 | $35.86 | $35.86 | 764 | — | — |
| 2017-12-05 | $34.76 | $34.76 | 4,018 | — | — |
| 2017-12-04 | $33.44 | $33.44 | 1,068 | — | — |
| 2017-12-01 | $34.54 | $34.54 | 1,318 | — | — |
| 2017-11-30 | $31.90 | $31.90 | 1,055 | — | — |
| 2017-11-29 | $30.58 | $30.58 | 2,845 | — | — |
| 2017-11-28 | $36.30 | $36.30 | 586 | — | — |
| 2017-11-27 | $36.08 | $36.08 | 1,795 | — | — |
| 2017-11-24 | $36.30 | $36.30 | 1,514 | — | — |
| 2017-11-22 | $35.20 | $35.20 | 8,864 | — | — |
| 2017-11-21 | $33.00 | $33.00 | 28,200 | — | — |
| 2017-11-20 | $25.30 | $25.30 | 2,082 | — | — |
| 2017-11-17 | $26.40 | $26.40 | 2,486 | — | — |
| 2017-11-16 | $27.50 | $27.50 | 1,564 | — | — |
| 2017-11-15 | $27.72 | $27.72 | 559 | — | — |
| 2017-11-14 | $28.60 | $28.60 | 482 | — | — |
| 2017-11-13 | $28.82 | $28.82 | 641 | — | — |
| 2017-11-10 | $30.80 | $30.80 | 586 | — | — |
| 2017-11-09 | $31.24 | $31.24 | 986 | — | — |
| 2017-11-08 | $32.78 | $32.78 | 1,759 | — | — |
| 2017-11-07 | $33.00 | $33.00 | 2,023 | — | — |
| 2017-11-06 | $33.44 | $33.44 | 9,905 | — | — |
| 2017-11-03 | $32.34 | $32.34 | 14,395 | — | — |
| 2017-11-02 | $25.52 | $25.52 | 891 | — | — |
| 2017-11-01 | $26.40 | $26.40 | 9 | — | — |
| 2017-10-31 | $26.40 | $26.40 | 564 | — | — |
| 2017-10-30 | $27.50 | $27.50 | 100 | — | — |
| 2017-10-27 | $28.38 | $28.38 | 0 | — | — |
| 2017-10-26 | $28.38 | $28.38 | 0 | — | — |
| 2017-10-25 | $28.38 | $28.38 | 0 | — | — |
| 2017-10-24 | $28.38 | $28.38 | 45 | — | — |
| 2017-10-23 | $29.26 | $29.26 | 59 | — | — |
| 2017-10-20 | $28.60 | $28.60 | 473 | — | — |
| 2017-10-19 | $28.60 | $28.60 | 495 | — | — |
| 2017-10-18 | $28.38 | $28.38 | 0 | — | — |
| 2017-10-17 | $28.38 | $28.38 | 0 | — | — |
| 2017-10-16 | $28.38 | $28.38 | 1,068 | — | — |
| 2017-10-13 | $29.70 | $29.70 | 73 | — | — |
| 2017-10-12 | $29.70 | $29.70 | 9 | — | — |
| 2017-10-11 | $30.36 | $30.36 | 5 | — | — |
| 2017-10-10 | $30.36 | $30.36 | 227 | — | — |
| 2017-10-09 | $30.80 | $30.80 | 0 | — | — |
| 2017-10-06 | $30.80 | $30.80 | 155 | — | — |
| 2017-10-05 | $30.14 | $30.14 | 673 | — | — |
| 2017-10-04 | $29.92 | $29.92 | 2,627 | — | — |
| 2017-10-03 | $25.52 | $25.52 | 14 | — | — |
| 2017-10-02 | $29.26 | $29.26 | 1,191 | — | — |
| 2017-09-29 | $25.30 | $25.30 | 177 | — | — |
| 2017-09-28 | $25.30 | $25.30 | 36 | — | — |
| 2017-09-27 | $27.50 | $27.50 | 68 | — | — |
| 2017-09-26 | $25.52 | $25.52 | 245 | — | — |
| 2017-09-25 | $26.40 | $26.40 | 36 | — | — |
| 2017-09-22 | $31.02 | $31.02 | 0 | — | — |
| 2017-09-21 | $31.02 | $31.02 | 36 | — | — |
| 2017-09-20 | $32.56 | $32.56 | 0 | — | — |
| 2017-09-19 | $32.56 | $32.56 | 45 | — | — |
| 2017-09-18 | $26.84 | $26.84 | 55 | — | — |
| 2017-09-15 | $31.68 | $31.68 | 9 | — | — |
| 2017-09-14 | $31.90 | $31.90 | 205 | — | — |
| 2017-09-13 | $31.90 | $31.90 | 200 | — | — |
| 2017-09-12 | $32.78 | $32.78 | 1,386 | — | — |
| 2017-09-11 | $31.46 | $31.46 | 327 | — | — |
| 2017-09-08 | $30.36 | $30.36 | 259 | — | — |
| 2017-09-07 | $30.80 | $30.80 | 1,436 | — | — |
| 2017-09-06 | $28.16 | $28.16 | 5 | — | — |
| 2017-09-05 | $26.40 | $26.40 | 59 | — | — |
| 2017-09-01 | $28.16 | $28.16 | 77 | — | — |
| 2017-08-31 | $26.18 | $26.18 | 36 | — | — |
| 2017-08-30 | $26.40 | $26.40 | 986 | — | — |
| 2017-08-29 | $27.50 | $27.50 | 114 | — | — |
| 2017-08-28 | $28.60 | $28.60 | 877 | — | — |
| 2017-08-25 | $26.40 | $26.40 | 695 | — | — |
| 2017-08-24 | $24.64 | $24.64 | 1,177 | — | — |
| 2017-08-23 | $24.42 | $24.42 | 332 | — | — |
| 2017-08-22 | $23.76 | $23.76 | 109 | — | — |
| 2017-08-21 | $24.20 | $24.20 | 55 | — | — |
| 2017-08-18 | $24.42 | $24.42 | 155 | — | — |
| 2017-08-17 | $25.52 | $25.52 | 227 | — | — |
| 2017-08-16 | $25.08 | $25.08 | 259 | — | — |
| 2017-08-15 | $24.42 | $24.42 | 105 | — | — |
| 2017-08-14 | $24.42 | $24.42 | 805 | — | — |
| 2017-08-11 | $27.28 | $27.28 | 573 | — | — |
| 2017-08-10 | $29.26 | $29.26 | 727 | — | — |
| 2017-08-09 | $29.70 | $29.70 | 732 | — | — |
| 2017-08-08 | $29.70 | $29.70 | 114 | — | — |
| 2017-08-07 | $29.92 | $29.92 | 1,814 | — | — |
| 2017-08-04 | $31.68 | $31.68 | 1,468 | — | — |
| 2017-08-03 | $29.48 | $29.48 | 673 | — | — |
| 2017-08-02 | $28.60 | $28.60 | 2,268 | — | — |
| 2017-08-01 | $26.18 | $26.18 | 59 | — | — |
| 2017-07-31 | $24.86 | $24.86 | 423 | — | — |
| 2017-07-28 | $24.42 | $24.42 | 27 | — | — |
| 2017-07-27 | $24.20 | $24.20 | 795 | — | — |
| 2017-07-26 | $25.30 | $25.30 | 3,491 | — | — |
| 2017-07-25 | $26.62 | $26.62 | 1,514 | — | — |
| 2017-07-24 | $27.50 | $27.50 | 86 | — | — |
| 2017-07-21 | $29.48 | $29.48 | 105 | — | — |
| 2017-07-20 | $31.90 | $31.90 | 23 | — | — |
| 2017-07-19 | $29.26 | $29.26 | 405 | — | — |
| 2017-07-18 | $26.40 | $26.40 | 4,323 | — | — |
| 2017-07-17 | $33.00 | $33.00 | 255 | — | — |
| 2017-07-14 | $33.00 | $33.00 | 155 | — | — |
| 2017-07-13 | $34.10 | $34.10 | 68 | — | — |
| 2017-07-12 | $33.44 | $33.44 | 36 | — | — |
| 2017-07-11 | $33.00 | $33.00 | 141 | — | — |
| 2017-07-10 | $31.90 | $31.90 | 0 | — | — |
| 2017-07-07 | $31.90 | $31.90 | 1,782 | — | — |
| 2017-07-06 | $31.90 | $31.90 | 191 | — | — |
| 2017-07-05 | $35.64 | $35.64 | 359 | — | — |
| 2017-07-03 | $36.74 | $36.74 | 236 | — | — |
| 2017-06-30 | $33.00 | $33.00 | 218 | — | — |
| 2017-06-29 | $36.30 | $36.30 | 145 | — | — |
| 2017-06-28 | $35.42 | $35.42 | 45 | — | — |
| 2017-06-27 | $35.42 | $35.42 | 132 | — | — |
| 2017-06-26 | $35.86 | $35.86 | 150 | — | — |
| 2017-06-23 | $36.52 | $36.52 | 36 | — | — |
| 2017-06-22 | $36.30 | $36.30 | 27 | — | — |
| 2017-06-21 | $36.52 | $36.52 | 923 | — | — |
| 2017-06-20 | $36.30 | $36.30 | 432 | — | — |
| 2017-06-19 | $36.30 | $36.30 | 805 | — | — |
| 2017-06-16 | $35.20 | $35.20 | 100 | — | — |
| 2017-06-15 | $36.30 | $36.30 | 186 | — | — |
| 2017-06-14 | $37.40 | $37.40 | 182 | — | — |
| 2017-06-13 | $37.84 | $37.84 | 414 | — | — |
| 2017-06-12 | $36.30 | $36.30 | 623 | — | — |
| 2017-06-09 | $40.70 | $40.70 | 405 | — | — |
| 2017-06-08 | $41.80 | $41.80 | 1,009 | — | — |
| 2017-06-07 | $40.92 | $40.92 | 309 | — | — |
| 2017-06-06 | $41.36 | $41.36 | 1,064 | — | — |
| 2017-06-05 | $40.26 | $40.26 | 423 | — | — |
| 2017-06-02 | $38.50 | $38.50 | 150 | — | — |
| 2017-06-01 | $39.60 | $39.60 | 18 | — | — |
| 2017-05-31 | $40.26 | $40.26 | 359 | — | — |
| 2017-05-30 | $40.70 | $40.70 | 345 | — | — |
| 2017-05-26 | $40.26 | $40.26 | 823 | — | — |
| 2017-05-25 | $38.50 | $38.50 | 736 | — | — |
| 2017-05-24 | $36.30 | $36.30 | 964 | — | — |
| 2017-05-23 | $35.20 | $35.20 | 686 | — | — |
| 2017-05-22 | $37.40 | $37.40 | 441 | — | — |
| 2017-05-19 | $34.10 | $34.10 | 500 | — | — |
| 2017-05-18 | $35.20 | $35.20 | 286 | — | — |
| 2017-05-17 | $36.08 | $36.08 | 1,991 | — | — |
| 2017-05-16 | $32.34 | $32.34 | 2,427 | — | — |
| 2017-05-15 | $28.60 | $28.60 | 314 | — | — |
| 2017-05-12 | $27.50 | $27.50 | 141 | — | — |
| 2017-05-11 | $27.50 | $27.50 | 386 | — | — |
| 2017-05-10 | $27.50 | $27.50 | 377 | — | — |
| 2017-05-09 | $28.60 | $28.60 | 150 | — | — |
| 2017-05-08 | $27.50 | $27.50 | 350 | — | — |
| 2017-05-05 | $27.50 | $27.50 | 164 | — | — |
| 2017-05-04 | $26.62 | $26.62 | 0 | — | — |
| 2017-05-03 | $26.62 | $26.62 | 45 | — | — |
| 2017-05-02 | $26.40 | $26.40 | 50 | — | — |
| 2017-05-01 | $26.18 | $26.18 | 586 | — | — |
| 2017-04-28 | $27.06 | $27.06 | 0 | — | — |
| 2017-04-27 | $27.06 | $27.06 | 177 | — | — |
| 2017-04-26 | $27.06 | $27.06 | 45 | — | — |
| 2017-04-25 | $26.40 | $26.40 | 386 | — | — |
| 2017-04-24 | $26.84 | $26.84 | 286 | — | — |
| 2017-04-21 | $27.50 | $27.50 | 518 | — | — |
| 2017-04-20 | $27.06 | $27.06 | 323 | — | — |
| 2017-04-19 | $26.40 | $26.40 | 195 | — | — |
| 2017-04-18 | $27.06 | $27.06 | 159 | — | — |
| 2017-04-17 | $27.06 | $27.06 | 59 | — | — |
| 2017-04-13 | $27.06 | $27.06 | 195 | — | — |
| 2017-04-12 | $28.38 | $28.38 | 332 | — | — |
| 2017-04-11 | $27.72 | $27.72 | 1,400 | — | — |
| 2017-04-10 | $25.74 | $25.74 | 218 | — | — |
| 2017-04-07 | $25.30 | $25.30 | 364 | — | — |
| 2017-04-06 | $27.06 | $27.06 | 227 | — | — |
| 2017-04-05 | $27.28 | $27.28 | 0 | — | — |
| 2017-04-04 | $27.28 | $27.28 | 836 | — | — |
| 2017-04-03 | $27.06 | $27.06 | 23 | — | — |
| 2017-03-31 | $27.28 | $27.28 | 91 | — | — |
| 2017-03-30 | $26.62 | $26.62 | 45 | — | — |
| 2017-03-29 | $26.62 | $26.62 | 0 | — | — |
| 2017-03-28 | $26.62 | $26.62 | 300 | — | — |
| 2017-03-27 | $27.50 | $27.50 | 368 | — | — |
| 2017-03-24 | $26.62 | $26.62 | 164 | — | — |
| 2017-03-23 | $25.96 | $25.96 | 723 | — | — |
| 2017-03-22 | $26.40 | $26.40 | 359 | — | — |
| 2017-03-21 | $25.96 | $25.96 | 436 | — | — |
| 2017-03-20 | $26.84 | $26.84 | 191 | — | — |
| 2017-03-17 | $26.18 | $26.18 | 400 | — | — |
| 2017-03-16 | $26.18 | $26.18 | 595 | — | — |
| 2017-03-15 | $25.74 | $25.74 | 41 | — | — |
| 2017-03-14 | $25.52 | $25.52 | 32 | — | — |
| 2017-03-13 | $26.18 | $26.18 | 427 | — | — |
| 2017-03-10 | $25.30 | $25.30 | 14 | — | — |
| 2017-03-09 | $26.18 | $26.18 | 286 | — | — |
| 2017-03-08 | $26.18 | $26.18 | 664 | — | — |
| 2017-03-07 | $25.30 | $25.30 | 1,341 | — | — |
| 2017-03-06 | $25.30 | $25.30 | 282 | — | — |
| 2017-03-03 | $25.30 | $25.30 | 364 | — | — |
| 2017-03-02 | $25.30 | $25.30 | 205 | — | — |
| 2017-03-01 | $25.08 | $25.08 | 0 | — | — |
| 2017-02-28 | $25.08 | $25.08 | 59 | — | — |
| 2017-02-27 | $25.30 | $25.30 | 459 | — | — |
| 2017-02-24 | $23.76 | $23.76 | 82 | — | — |
| 2017-02-23 | $24.42 | $24.42 | 0 | — | — |
| 2017-02-22 | $24.42 | $24.42 | 800 | — | — |
| 2017-02-21 | $25.30 | $25.30 | 55 | — | — |
| 2017-02-17 | $25.08 | $25.08 | 509 | — | — |
| 2017-02-16 | $22.00 | $22.00 | 800 | — | — |
| 2017-02-15 | $24.42 | $24.42 | 73 | — | — |
| 2017-02-14 | $25.30 | $25.30 | 145 | — | — |
| 2017-02-13 | $26.18 | $26.18 | 218 | — | — |
| 2017-02-10 | $25.08 | $25.08 | 600 | — | — |
| 2017-02-09 | $25.30 | $25.30 | 264 | — | — |
| 2017-02-08 | $25.30 | $25.30 | 295 | — | — |
| 2017-02-07 | $26.40 | $26.40 | 114 | — | — |
| 2017-02-06 | $25.30 | $25.30 | 18 | — | — |
| 2017-02-03 | $25.30 | $25.30 | 14 | — | — |
| 2017-02-02 | $25.30 | $25.30 | 159 | — | — |
| 2017-02-01 | $25.30 | $25.30 | 168 | — | — |
| 2017-01-31 | $25.08 | $25.08 | 182 | — | — |
| 2017-01-30 | $25.08 | $25.08 | 1,241 | — | — |
| 2017-01-27 | $25.30 | $25.30 | 782 | — | — |
| 2017-01-26 | $26.84 | $26.84 | 73 | — | — |
| 2017-01-25 | $27.28 | $27.28 | 241 | — | — |
| 2017-01-24 | $26.40 | $26.40 | 132 | — | — |
| 2017-01-23 | $27.50 | $27.50 | 795 | — | — |
| 2017-01-20 | $23.54 | $23.54 | 0 | — | — |
| 2017-01-19 | $23.54 | $23.54 | 486 | — | — |
| 2017-01-18 | $24.42 | $24.42 | 382 | — | — |
| 2017-01-17 | $23.32 | $23.32 | 968 | — | — |
| 2017-01-13 | $25.52 | $25.52 | 145 | — | — |
| 2017-01-12 | $26.84 | $26.84 | 359 | — | — |
| 2017-01-11 | $27.50 | $27.50 | 323 | — | — |
| 2017-01-10 | $29.70 | $29.70 | 77 | — | — |
| 2017-01-09 | $27.28 | $27.28 | 564 | — | — |
| 2017-01-06 | $29.26 | $29.26 | 650 | — | — |
| 2017-01-05 | $29.04 | $29.04 | 2,218 | — | — |
| 2017-01-04 | $27.28 | $27.28 | 964 | — | — |
| 2017-01-03 | $24.64 | $24.64 | 514 | — | — |