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
- 1995-08-03 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 | $38.90 | $74.18 | 1,100 | — | — |
| 2017-12-28 | $40.25 | $76.76 | 200 | — | — |
| 2017-12-27 | $38.42 | $73.27 | 1,100 | — | — |
| 2017-12-26 | $38.40 | $73.23 | 5,800 | — | — |
| 2017-12-22 | $37.32 | $71.17 | 400 | — | — |
| 2017-12-21 | $35.75 | $68.18 | 5,700 | — | — |
| 2017-12-20 | $35.05 | $66.84 | 1,200 | — | — |
| 2017-12-19 | $36.50 | $69.61 | 0 | — | — |
| 2017-12-18 | $36.50 | $69.61 | 100 | — | — |
| 2017-12-15 | $36.31 | $69.24 | 200 | — | — |
| 2017-12-14 | $35.25 | $67.22 | 1,500 | — | — |
| 2017-12-13 | $36.27 | $69.17 | 0 | — | — |
| 2017-12-12 | $36.27 | $69.17 | 700 | — | — |
| 2017-12-11 | $36.34 | $69.30 | 0 | — | — |
| 2017-12-08 | $36.34 | $69.30 | 500 | — | — |
| 2017-12-07 | $36.32 | $69.26 | 2,200 | — | — |
| 2017-12-06 | $36.26 | $68.71 | 1,200 | — | — |
| 2017-12-05 | $37.00 | $70.11 | 800 | — | — |
| 2017-12-04 | $37.15 | $70.40 | 700 | — | — |
| 2017-12-01 | $36.50 | $69.17 | 5,400 | — | — |
| 2017-11-30 | $36.35 | $68.88 | 400 | — | — |
| 2017-11-29 | $35.15 | $66.61 | 0 | — | — |
| 2017-11-28 | $35.15 | $66.61 | 300 | — | — |
| 2017-11-27 | $36.20 | $68.60 | 3,800 | — | — |
| 2017-11-24 | $36.23 | $68.65 | 100 | — | — |
| 2017-11-22 | $35.71 | $67.67 | 1,000 | — | — |
| 2017-11-21 | $36.50 | $69.17 | 2,000 | — | — |
| 2017-11-20 | $35.99 | $68.20 | 900 | — | — |
| 2017-11-17 | $35.50 | $67.27 | 300 | — | — |
| 2017-11-16 | $35.75 | $67.74 | 0 | — | — |
| 2017-11-15 | $35.75 | $67.74 | 3,100 | — | — |
| 2017-11-14 | $35.00 | $66.32 | 1,400 | — | — |
| 2017-11-13 | $34.64 | $65.64 | 900 | — | — |
| 2017-11-10 | $34.80 | $65.94 | 2,100 | — | — |
| 2017-11-09 | $34.31 | $65.02 | 200 | — | — |
| 2017-11-08 | $35.00 | $66.32 | 1,900 | — | — |
| 2017-11-07 | $35.00 | $66.32 | 0 | — | — |
| 2017-11-06 | $35.00 | $66.32 | 400 | — | — |
| 2017-11-03 | $35.25 | $66.80 | 200 | — | — |
| 2017-11-02 | $34.51 | $65.39 | 400 | — | — |
| 2017-11-01 | $34.20 | $64.81 | 0 | — | — |
| 2017-10-31 | $34.20 | $64.81 | 3,700 | — | — |
| 2017-10-30 | $34.20 | $64.81 | 1,400 | — | — |
| 2017-10-27 | $34.34 | $65.07 | 900 | — | — |
| 2017-10-26 | $34.35 | $65.09 | 500 | — | — |
| 2017-10-25 | $33.25 | $63.01 | 6,700 | — | — |
| 2017-10-24 | $34.50 | $65.38 | 300 | — | — |
| 2017-10-23 | $34.35 | $65.09 | 3,400 | — | — |
| 2017-10-20 | $35.00 | $66.32 | 1,700 | — | — |
| 2017-10-19 | $34.30 | $65.00 | 800 | — | — |
| 2017-10-18 | $34.70 | $65.75 | 3,500 | — | — |
| 2017-10-17 | $35.30 | $66.89 | 0 | — | — |
| 2017-10-16 | $35.30 | $66.89 | 0 | — | — |
| 2017-10-13 | $35.30 | $66.89 | 0 | — | — |
| 2017-10-12 | $35.30 | $66.89 | 1,100 | — | — |
| 2017-10-11 | $35.57 | $67.40 | 700 | — | — |
| 2017-10-10 | $35.95 | $68.12 | 500 | — | — |
| 2017-10-09 | $35.70 | $67.65 | 0 | — | — |
| 2017-10-06 | $35.70 | $67.65 | 5,900 | — | — |
| 2017-10-05 | $35.34 | $66.97 | 0 | — | — |
| 2017-10-04 | $35.34 | $66.97 | 2,000 | — | — |
| 2017-10-03 | $35.75 | $67.74 | 1,200 | — | — |
| 2017-10-02 | $35.00 | $66.32 | 0 | — | — |
| 2017-09-29 | $35.00 | $66.32 | 2,700 | — | — |
| 2017-09-28 | $35.23 | $66.76 | 600 | — | — |
| 2017-09-27 | $36.09 | $68.39 | 300 | — | — |
| 2017-09-26 | $36.10 | $68.41 | 600 | — | — |
| 2017-09-25 | $36.20 | $68.60 | 5,100 | — | — |
| 2017-09-22 | $36.49 | $69.15 | 600 | — | — |
| 2017-09-21 | $35.85 | $67.93 | 800 | — | — |
| 2017-09-20 | $35.46 | $67.19 | 900 | — | — |
| 2017-09-19 | $35.00 | $66.32 | 0 | — | — |
| 2017-09-18 | $35.00 | $66.32 | 0 | — | — |
| 2017-09-15 | $35.00 | $66.32 | 600 | — | — |
| 2017-09-14 | $34.95 | $66.23 | 0 | — | — |
| 2017-09-13 | $34.95 | $66.23 | 0 | — | — |
| 2017-09-12 | $34.95 | $66.23 | 0 | — | — |
| 2017-09-11 | $34.95 | $66.23 | 100 | — | — |
| 2017-09-08 | $34.82 | $65.98 | 1,200 | — | — |
| 2017-09-07 | $35.93 | $68.09 | 2,100 | — | — |
| 2017-09-06 | $35.95 | $67.69 | 700 | — | — |
| 2017-09-05 | $35.85 | $67.50 | 15,900 | — | — |
| 2017-09-01 | $35.75 | $67.31 | 200 | — | — |
| 2017-08-31 | $35.75 | $67.31 | 4,000 | — | — |
| 2017-08-30 | $36.05 | $67.88 | 0 | — | — |
| 2017-08-29 | $36.05 | $67.88 | 200 | — | — |
| 2017-08-28 | $35.79 | $67.39 | 200 | — | — |
| 2017-08-25 | $36.05 | $67.88 | 0 | — | — |
| 2017-08-24 | $36.05 | $67.88 | 800 | — | — |
| 2017-08-23 | $36.30 | $68.35 | 700 | — | — |
| 2017-08-22 | $36.40 | $68.53 | 200 | — | — |
| 2017-08-21 | $36.35 | $68.44 | 0 | — | — |
| 2017-08-18 | $36.35 | $68.44 | 0 | — | — |
| 2017-08-17 | $36.35 | $68.44 | 900 | — | — |
| 2017-08-16 | $36.06 | $67.89 | 200 | — | — |
| 2017-08-15 | $36.07 | $67.91 | 0 | — | — |
| 2017-08-14 | $37.15 | $69.95 | 900 | — | — |
| 2017-08-11 | $36.45 | $68.63 | 500 | — | — |
| 2017-08-10 | $36.60 | $68.91 | 1,000 | — | — |
| 2017-08-09 | $35.76 | $67.33 | 400 | — | — |
| 2017-08-08 | $36.50 | $68.72 | 1,000 | — | — |
| 2017-08-07 | $36.98 | $69.63 | 4,500 | — | — |
| 2017-08-04 | $37.02 | $69.70 | 0 | — | — |
| 2017-08-03 | $37.02 | $69.70 | 2,800 | — | — |
| 2017-08-02 | $37.71 | $71.00 | 4,000 | — | — |
| 2017-08-01 | $36.50 | $68.72 | 2,700 | — | — |
| 2017-07-31 | $37.01 | $69.68 | 800 | — | — |
| 2017-07-28 | $37.17 | $69.98 | 0 | — | — |
| 2017-07-27 | $37.17 | $69.98 | 0 | — | — |
| 2017-07-26 | $37.17 | $69.98 | 700 | — | — |
| 2017-07-25 | $37.23 | $70.10 | 900 | — | — |
| 2017-07-24 | $37.24 | $70.12 | 200 | — | — |
| 2017-07-21 | $36.17 | $68.10 | 0 | — | — |
| 2017-07-20 | $36.17 | $68.10 | 0 | — | — |
| 2017-07-19 | $36.17 | $68.10 | 600 | — | — |
| 2017-07-18 | $35.56 | $66.95 | 0 | — | — |
| 2017-07-17 | $35.56 | $66.95 | 100 | — | — |
| 2017-07-14 | $36.95 | $69.57 | 2,500 | — | — |
| 2017-07-13 | $36.89 | $69.46 | 3,900 | — | — |
| 2017-07-12 | $36.73 | $69.16 | 300 | — | — |
| 2017-07-11 | $35.50 | $66.84 | 200 | — | — |
| 2017-07-10 | $36.35 | $68.44 | 0 | — | — |
| 2017-07-07 | $36.35 | $68.44 | 0 | — | — |
| 2017-07-06 | $36.35 | $68.44 | 0 | — | — |
| 2017-07-05 | $36.35 | $68.44 | 0 | — | — |
| 2017-07-03 | $36.35 | $68.44 | 1,700 | — | — |
| 2017-06-30 | $36.94 | $69.55 | 400 | — | — |
| 2017-06-29 | $36.50 | $68.72 | 300 | — | — |
| 2017-06-28 | $36.46 | $68.65 | 400 | — | — |
| 2017-06-27 | $37.50 | $70.61 | 1,700 | — | — |
| 2017-06-26 | $37.79 | $71.15 | 6,200 | — | — |
| 2017-06-23 | $35.00 | $65.90 | 900 | — | — |
| 2017-06-22 | $35.70 | $67.22 | 200 | — | — |
| 2017-06-21 | $35.00 | $65.90 | 1,700 | — | — |
| 2017-06-20 | $35.00 | $65.90 | 900 | — | — |
| 2017-06-19 | $35.00 | $65.90 | 1,900 | — | — |
| 2017-06-16 | $34.75 | $65.43 | 1,700 | — | — |
| 2017-06-15 | $34.75 | $65.43 | 1,800 | — | — |
| 2017-06-14 | $34.95 | $65.80 | 200 | — | — |
| 2017-06-13 | $34.50 | $64.96 | 0 | — | — |
| 2017-06-12 | $34.50 | $64.96 | 0 | — | — |
| 2017-06-09 | $34.50 | $64.96 | 14,100 | — | — |
| 2017-06-08 | $34.51 | $64.98 | 7,100 | — | — |
| 2017-06-07 | $34.27 | $64.52 | 200 | — | — |
| 2017-06-06 | $34.65 | $64.81 | 1,100 | — | — |
| 2017-06-05 | $34.55 | $64.62 | 400 | — | — |
| 2017-06-02 | $35.12 | $65.69 | 1,000 | — | — |
| 2017-06-01 | $34.10 | $63.78 | 700 | — | — |
| 2017-05-31 | $34.75 | $64.99 | 300 | — | — |
| 2017-05-30 | $35.20 | $65.84 | 200 | — | — |
| 2017-05-26 | $34.14 | $63.85 | 300 | — | — |
| 2017-05-25 | $34.10 | $63.78 | 200 | — | — |
| 2017-05-24 | $34.10 | $63.78 | 200 | — | — |
| 2017-05-23 | $34.40 | $64.34 | 300 | — | — |
| 2017-05-22 | $34.10 | $63.78 | 1,100 | — | — |
| 2017-05-19 | $34.10 | $63.78 | 0 | — | — |
| 2017-05-18 | $34.10 | $63.78 | 900 | — | — |
| 2017-05-17 | $34.15 | $63.87 | 200 | — | — |
| 2017-05-16 | $34.50 | $64.53 | 1,400 | — | — |
| 2017-05-15 | $34.21 | $63.98 | 700 | — | — |
| 2017-05-12 | $34.22 | $64.00 | 400 | — | — |
| 2017-05-11 | $34.64 | $64.79 | 3,000 | — | — |
| 2017-05-10 | $34.51 | $64.54 | 900 | — | — |
| 2017-05-09 | $36.50 | $68.27 | 3,900 | — | — |
| 2017-05-08 | $33.95 | $63.50 | 11,800 | — | — |
| 2017-05-05 | $33.50 | $62.66 | 300 | — | — |
| 2017-05-04 | $33.80 | $63.22 | 2,000 | — | — |
| 2017-05-03 | $33.65 | $62.94 | 0 | — | — |
| 2017-05-02 | $33.65 | $62.94 | 6,500 | — | — |
| 2017-05-01 | $33.00 | $61.72 | 0 | — | — |
| 2017-04-28 | $33.00 | $61.72 | 2,700 | — | — |
| 2017-04-27 | $32.65 | $61.07 | 1,500 | — | — |
| 2017-04-26 | $33.08 | $61.87 | 3,700 | — | — |
| 2017-04-25 | $32.97 | $61.66 | 2,100 | — | — |
| 2017-04-24 | $33.26 | $62.21 | 0 | — | — |
| 2017-04-21 | $33.26 | $62.21 | 700 | — | — |
| 2017-04-20 | $33.30 | $62.28 | 300 | — | — |
| 2017-04-19 | $32.89 | $61.52 | 1,500 | — | — |
| 2017-04-18 | $33.03 | $61.78 | 700 | — | — |
| 2017-04-17 | $32.70 | $61.16 | 1,800 | — | — |
| 2017-04-13 | $32.70 | $61.16 | 200 | — | — |
| 2017-04-12 | $32.65 | $61.07 | 0 | — | — |
| 2017-04-11 | $32.65 | $61.07 | 900 | — | — |
| 2017-04-10 | $32.77 | $61.29 | 1,100 | — | — |
| 2017-04-07 | $33.25 | $62.19 | 0 | — | — |
| 2017-04-06 | $33.25 | $62.19 | 1,000 | — | — |
| 2017-04-05 | $33.20 | $62.09 | 4,900 | — | — |
| 2017-04-04 | $33.10 | $61.91 | 0 | — | — |
| 2017-04-03 | $33.10 | $61.91 | 600 | — | — |
| 2017-03-31 | $33.00 | $61.72 | 0 | — | — |
| 2017-03-30 | $33.00 | $61.72 | 1,500 | — | — |
| 2017-03-29 | $33.00 | $61.72 | 400 | — | — |
| 2017-03-28 | $33.00 | $61.72 | 600 | — | — |
| 2017-03-27 | $32.75 | $61.25 | 4,500 | — | — |
| 2017-03-24 | $32.98 | $61.68 | 300 | — | — |
| 2017-03-23 | $32.74 | $61.23 | 1,200 | — | — |
| 2017-03-22 | $32.83 | $61.40 | 1,900 | — | — |
| 2017-03-21 | $32.73 | $61.22 | 3,900 | — | — |
| 2017-03-20 | $33.25 | $62.19 | 300 | — | — |
| 2017-03-17 | $32.64 | $61.05 | 1,000 | — | — |
| 2017-03-16 | $32.46 | $60.71 | 600 | — | — |
| 2017-03-15 | $32.22 | $60.26 | 700 | — | — |
| 2017-03-14 | $32.60 | $60.97 | 3,100 | — | — |
| 2017-03-13 | $32.71 | $61.18 | 1,400 | — | — |
| 2017-03-10 | $32.41 | $60.62 | 100 | — | — |
| 2017-03-09 | $32.65 | $61.07 | 200 | — | — |
| 2017-03-08 | $32.65 | $61.07 | 700 | — | — |
| 2017-03-07 | $33.22 | $61.70 | 200 | — | — |
| 2017-03-06 | $32.65 | $60.64 | 2,400 | — | — |
| 2017-03-03 | $33.00 | $61.29 | 0 | — | — |
| 2017-03-02 | $33.00 | $61.29 | 900 | — | — |
| 2017-03-01 | $33.50 | $62.22 | 1,900 | — | — |
| 2017-02-28 | $32.70 | $60.74 | 5,100 | — | — |
| 2017-02-27 | $33.00 | $61.29 | 2,600 | — | — |
| 2017-02-24 | $33.12 | $61.52 | 2,600 | — | — |
| 2017-02-23 | $33.11 | $61.50 | 4,600 | — | — |
| 2017-02-22 | $33.49 | $62.20 | 1,200 | — | — |
| 2017-02-21 | $32.87 | $61.05 | 5,000 | — | — |
| 2017-02-17 | $33.02 | $61.33 | 0 | — | — |
| 2017-02-16 | $33.02 | $61.33 | 1,400 | — | — |
| 2017-02-15 | $33.11 | $61.50 | 6,900 | — | — |
| 2017-02-14 | $33.34 | $61.92 | 0 | — | — |
| 2017-02-13 | $33.34 | $61.92 | 400 | — | — |
| 2017-02-10 | $33.69 | $62.58 | 200 | — | — |
| 2017-02-09 | $33.00 | $61.29 | 1,900 | — | — |
| 2017-02-08 | $32.22 | $59.84 | 900 | — | — |
| 2017-02-07 | $32.20 | $59.81 | 400 | — | — |
| 2017-02-06 | $33.00 | $61.29 | 2,200 | — | — |
| 2017-02-03 | $32.31 | $60.01 | 4,000 | — | — |
| 2017-02-02 | $33.50 | $62.22 | 2,300 | — | — |
| 2017-02-01 | $33.40 | $62.04 | 15,000 | — | — |
| 2017-01-31 | $32.94 | $61.18 | 2,000 | — | — |
| 2017-01-30 | $32.40 | $60.18 | 0 | — | — |
| 2017-01-27 | $32.40 | $60.18 | 6,000 | — | — |
| 2017-01-26 | $32.00 | $59.44 | 600 | — | — |
| 2017-01-25 | $32.00 | $59.44 | 3,200 | — | — |
| 2017-01-24 | $31.40 | $58.32 | 3,200 | — | — |
| 2017-01-23 | $31.25 | $58.04 | 4,300 | — | — |
| 2017-01-20 | $31.14 | $57.84 | 300 | — | — |
| 2017-01-19 | $31.10 | $57.76 | 1,900 | — | — |
| 2017-01-18 | $31.00 | $57.58 | 1,000 | — | — |
| 2017-01-17 | $31.30 | $58.14 | 800 | — | — |
| 2017-01-13 | $31.05 | $57.67 | 200 | — | — |
| 2017-01-12 | $31.30 | $58.14 | 300 | — | — |
| 2017-01-11 | $31.06 | $57.69 | 300 | — | — |
| 2017-01-10 | $30.96 | $57.50 | 2,000 | — | — |
| 2017-01-09 | $30.75 | $57.11 | 2,600 | — | — |
| 2017-01-06 | $31.74 | $58.95 | 500 | — | — |
| 2017-01-05 | $31.65 | $58.79 | 3,400 | — | — |
| 2017-01-04 | $31.52 | $58.54 | 3,000 | — | — |
| 2017-01-03 | $31.24 | $58.02 | 2,500 | — | — |