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
- 2003-10-15 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 | $44.70 | $52.55 | 1,600 | — | — |
| 2017-12-28 | $44.58 | $52.41 | 700 | — | — |
| 2017-12-27 | $44.70 | $52.55 | 0 | — | — |
| 2017-12-26 | $44.70 | $52.36 | 700 | — | — |
| 2017-12-22 | $44.44 | $52.06 | 0 | — | — |
| 2017-12-21 | $44.44 | $52.06 | 400 | — | — |
| 2017-12-20 | $43.15 | $50.55 | 800 | — | — |
| 2017-12-19 | $44.50 | $52.13 | 1,000 | — | — |
| 2017-12-18 | $44.00 | $51.54 | 1,600 | — | — |
| 2017-12-15 | $44.25 | $51.83 | 800 | — | — |
| 2017-12-14 | $43.74 | $51.24 | 900 | — | — |
| 2017-12-13 | $43.50 | $50.96 | 0 | — | — |
| 2017-12-12 | $43.50 | $50.96 | 200 | — | — |
| 2017-12-11 | $43.10 | $50.49 | 600 | — | — |
| 2017-12-08 | $42.75 | $50.08 | 1,300 | — | — |
| 2017-12-07 | $41.60 | $48.73 | 400 | — | — |
| 2017-12-06 | $41.21 | $48.27 | 2,200 | — | — |
| 2017-12-05 | $41.20 | $48.26 | 2,800 | — | — |
| 2017-12-04 | $41.10 | $48.14 | 700 | — | — |
| 2017-12-01 | $41.10 | $48.14 | 1,300 | — | — |
| 2017-11-30 | $41.10 | $48.14 | 10,800 | — | — |
| 2017-11-29 | $41.25 | $48.32 | 0 | — | — |
| 2017-11-28 | $41.25 | $48.32 | 200 | — | — |
| 2017-11-27 | $41.05 | $48.09 | 100 | — | — |
| 2017-11-24 | $41.75 | $48.91 | 0 | — | — |
| 2017-11-22 | $41.75 | $48.91 | 200 | — | — |
| 2017-11-21 | $41.50 | $48.61 | 300 | — | — |
| 2017-11-20 | $41.06 | $48.10 | 1,600 | — | — |
| 2017-11-17 | $41.00 | $48.03 | 200 | — | — |
| 2017-11-16 | $41.05 | $48.09 | 0 | — | — |
| 2017-11-15 | $41.05 | $48.09 | 1,800 | — | — |
| 2017-11-14 | $43.00 | $50.37 | 300 | — | — |
| 2017-11-13 | $43.75 | $51.25 | 1,000 | — | — |
| 2017-11-10 | $42.75 | $50.08 | 0 | — | — |
| 2017-11-09 | $42.75 | $50.08 | 0 | — | — |
| 2017-11-08 | $42.75 | $50.08 | 0 | — | — |
| 2017-11-07 | $42.75 | $50.08 | 0 | — | — |
| 2017-11-06 | $42.75 | $50.08 | 400 | — | — |
| 2017-11-03 | $40.50 | $47.44 | 0 | — | — |
| 2017-11-02 | $40.50 | $47.44 | 100 | — | — |
| 2017-11-01 | $40.16 | $47.04 | 300 | — | — |
| 2017-10-31 | $41.75 | $48.91 | 0 | — | — |
| 2017-10-30 | $41.75 | $48.91 | 0 | — | — |
| 2017-10-27 | $41.75 | $48.91 | 500 | — | — |
| 2017-10-26 | $40.00 | $46.86 | 0 | — | — |
| 2017-10-25 | $40.00 | $46.86 | 0 | — | — |
| 2017-10-24 | $40.00 | $46.86 | 100 | — | — |
| 2017-10-23 | $41.00 | $48.03 | 0 | — | — |
| 2017-10-20 | $41.00 | $48.03 | 100 | — | — |
| 2017-10-19 | $41.00 | $48.03 | 1,200 | — | — |
| 2017-10-18 | $39.10 | $45.80 | 0 | — | — |
| 2017-10-17 | $39.10 | $45.80 | 0 | — | — |
| 2017-10-16 | $39.10 | $45.80 | 400 | — | — |
| 2017-10-13 | $38.80 | $45.45 | 200 | — | — |
| 2017-10-12 | $38.80 | $45.45 | 2,000 | — | — |
| 2017-10-11 | $38.80 | $45.45 | 300 | — | — |
| 2017-10-10 | $38.80 | $45.45 | 800 | — | — |
| 2017-10-09 | $38.75 | $45.39 | 500 | — | — |
| 2017-10-06 | $38.81 | $45.46 | 500 | — | — |
| 2017-10-05 | $38.75 | $45.39 | 0 | — | — |
| 2017-10-04 | $38.75 | $45.39 | 22,700 | — | — |
| 2017-10-03 | $38.50 | $45.10 | 200 | — | — |
| 2017-10-02 | $38.50 | $45.10 | 200 | — | — |
| 2017-09-29 | $38.50 | $45.10 | 0 | — | — |
| 2017-09-28 | $38.50 | $45.10 | 0 | — | — |
| 2017-09-27 | $38.50 | $45.10 | 0 | — | — |
| 2017-09-26 | $38.50 | $45.10 | 0 | — | — |
| 2017-09-25 | $38.50 | $45.10 | 0 | — | — |
| 2017-09-22 | $38.50 | $44.91 | 0 | — | — |
| 2017-09-21 | $38.50 | $44.91 | 0 | — | — |
| 2017-09-20 | $38.50 | $44.91 | 0 | — | — |
| 2017-09-19 | $38.50 | $44.91 | 100 | — | — |
| 2017-09-18 | $38.50 | $44.91 | 600 | — | — |
| 2017-09-15 | $38.00 | $44.33 | 400 | — | — |
| 2017-09-14 | $37.25 | $43.45 | 200 | — | — |
| 2017-09-13 | $36.90 | $43.04 | 0 | — | — |
| 2017-09-12 | $36.90 | $43.04 | 500 | — | — |
| 2017-09-11 | $37.00 | $43.16 | 5,300 | — | — |
| 2017-09-08 | $36.77 | $42.89 | 12,700 | — | — |
| 2017-09-07 | $36.50 | $42.58 | 10,200 | — | — |
| 2017-09-06 | $37.25 | $43.45 | 0 | — | — |
| 2017-09-05 | $37.25 | $43.45 | 300 | — | — |
| 2017-09-01 | $37.45 | $43.69 | 3,300 | — | — |
| 2017-08-31 | $37.50 | $43.74 | 3,100 | — | — |
| 2017-08-30 | $37.40 | $43.63 | 500 | — | — |
| 2017-08-29 | $37.00 | $43.16 | 0 | — | — |
| 2017-08-28 | $37.00 | $43.16 | 0 | — | — |
| 2017-08-25 | $37.00 | $43.16 | 0 | — | — |
| 2017-08-24 | $37.00 | $43.16 | 0 | — | — |
| 2017-08-23 | $37.00 | $43.16 | 0 | — | — |
| 2017-08-22 | $37.00 | $43.16 | 0 | — | — |
| 2017-08-21 | $37.00 | $43.16 | 200 | — | — |
| 2017-08-18 | $37.45 | $43.69 | 0 | — | — |
| 2017-08-17 | $37.45 | $43.69 | 300 | — | — |
| 2017-08-16 | $37.50 | $43.74 | 500 | — | — |
| 2017-08-15 | $36.80 | $42.93 | 0 | — | — |
| 2017-08-14 | $36.80 | $42.93 | 0 | — | — |
| 2017-08-11 | $36.80 | $42.93 | 0 | — | — |
| 2017-08-10 | $36.80 | $42.93 | 0 | — | — |
| 2017-08-09 | $36.80 | $42.93 | 100 | — | — |
| 2017-08-08 | $36.80 | $42.93 | 300 | — | — |
| 2017-08-07 | $36.80 | $42.93 | 300 | — | — |
| 2017-08-04 | $36.80 | $42.93 | 300 | — | — |
| 2017-08-03 | $37.35 | $43.57 | 300 | — | — |
| 2017-08-02 | $36.77 | $42.89 | 1,100 | — | — |
| 2017-08-01 | $37.15 | $43.34 | 500 | — | — |
| 2017-07-31 | $37.15 | $43.34 | 0 | — | — |
| 2017-07-28 | $37.15 | $43.34 | 100 | — | — |
| 2017-07-27 | $37.15 | $43.34 | 400 | — | — |
| 2017-07-26 | $37.00 | $43.16 | 200 | — | — |
| 2017-07-25 | $37.00 | $43.16 | 1,400 | — | — |
| 2017-07-24 | $37.00 | $43.16 | 600 | — | — |
| 2017-07-21 | $37.11 | $43.29 | 300 | — | — |
| 2017-07-20 | $37.15 | $43.34 | 0 | — | — |
| 2017-07-19 | $37.15 | $43.34 | 0 | — | — |
| 2017-07-18 | $37.15 | $43.34 | 300 | — | — |
| 2017-07-17 | $37.06 | $43.23 | 0 | — | — |
| 2017-07-14 | $37.06 | $43.23 | 0 | — | — |
| 2017-07-13 | $37.06 | $43.23 | 0 | — | — |
| 2017-07-12 | $37.06 | $43.23 | 2,500 | — | — |
| 2017-07-11 | $37.00 | $43.16 | 200 | — | — |
| 2017-07-10 | $37.00 | $43.16 | 500 | — | — |
| 2017-07-07 | $36.48 | $42.55 | 9,100 | — | — |
| 2017-07-06 | $36.25 | $42.29 | 600 | — | — |
| 2017-07-05 | $36.05 | $42.05 | 4,500 | — | — |
| 2017-07-03 | $36.25 | $42.29 | 0 | — | — |
| 2017-06-30 | $36.25 | $42.29 | 0 | — | — |
| 2017-06-29 | $36.25 | $42.29 | 0 | — | — |
| 2017-06-28 | $36.25 | $42.29 | 0 | — | — |
| 2017-06-27 | $36.25 | $42.29 | 100 | — | — |
| 2017-06-26 | $36.25 | $42.10 | 1,000 | — | — |
| 2017-06-23 | $36.23 | $42.08 | 1,000 | — | — |
| 2017-06-22 | $36.10 | $41.93 | 0 | — | — |
| 2017-06-21 | $36.10 | $41.93 | 1,800 | — | — |
| 2017-06-20 | $36.00 | $41.81 | 0 | — | — |
| 2017-06-19 | $36.00 | $41.81 | 100 | — | — |
| 2017-06-16 | $36.00 | $41.81 | 0 | — | — |
| 2017-06-15 | $36.00 | $41.81 | 0 | — | — |
| 2017-06-14 | $36.00 | $41.81 | 0 | — | — |
| 2017-06-13 | $36.00 | $41.81 | 0 | — | — |
| 2017-06-12 | $36.00 | $41.81 | 100 | — | — |
| 2017-06-09 | $35.85 | $41.64 | 3,100 | — | — |
| 2017-06-08 | $35.27 | $40.96 | 300 | — | — |
| 2017-06-07 | $35.25 | $40.94 | 100 | — | — |
| 2017-06-06 | $35.25 | $40.94 | 400 | — | — |
| 2017-06-05 | $35.25 | $40.94 | 3,400 | — | — |
| 2017-06-02 | $35.16 | $40.83 | 300 | — | — |
| 2017-06-01 | $35.05 | $40.71 | 0 | — | — |
| 2017-05-31 | $35.05 | $40.71 | 0 | — | — |
| 2017-05-30 | $35.05 | $40.71 | 0 | — | — |
| 2017-05-26 | $35.05 | $40.71 | 11,500 | — | — |
| 2017-05-25 | $34.95 | $40.59 | 3,400 | — | — |
| 2017-05-24 | $34.90 | $40.53 | 14,500 | — | — |
| 2017-05-23 | $35.00 | $40.65 | 9,800 | — | — |
| 2017-05-22 | $34.95 | $40.59 | 3,900 | — | — |
| 2017-05-19 | $35.20 | $40.88 | 400 | — | — |
| 2017-05-18 | $34.86 | $40.49 | 0 | — | — |
| 2017-05-17 | $34.86 | $40.49 | 13,600 | — | — |
| 2017-05-16 | $34.74 | $40.35 | 900 | — | — |
| 2017-05-15 | $34.30 | $39.84 | 4,800 | — | — |
| 2017-05-12 | $35.00 | $40.65 | 1,800 | — | — |
| 2017-05-11 | $34.80 | $40.42 | 1,200 | — | — |
| 2017-05-10 | $34.85 | $40.47 | 500 | — | — |
| 2017-05-09 | $34.70 | $40.30 | 0 | — | — |
| 2017-05-08 | $34.70 | $40.30 | 0 | — | — |
| 2017-05-05 | $34.70 | $40.30 | 300 | — | — |
| 2017-05-04 | $34.70 | $40.30 | 0 | — | — |
| 2017-05-03 | $34.70 | $40.30 | 0 | — | — |
| 2017-05-02 | $34.70 | $40.30 | 700 | — | — |
| 2017-05-01 | $34.80 | $40.42 | 11,500 | — | — |
| 2017-04-28 | $35.40 | $41.11 | 5,300 | — | — |
| 2017-04-27 | $35.00 | $40.65 | 0 | — | — |
| 2017-04-26 | $35.00 | $40.65 | 0 | — | — |
| 2017-04-25 | $35.00 | $40.65 | 9,300 | — | — |
| 2017-04-24 | $34.80 | $40.42 | 300 | — | — |
| 2017-04-21 | $34.80 | $40.42 | 1,500 | — | — |
| 2017-04-20 | $34.55 | $40.13 | 1,000 | — | — |
| 2017-04-19 | $34.80 | $40.42 | 600 | — | — |
| 2017-04-18 | $35.00 | $40.65 | 0 | — | — |
| 2017-04-17 | $35.00 | $40.65 | 200 | — | — |
| 2017-04-13 | $34.90 | $40.53 | 26,700 | — | — |
| 2017-04-12 | $35.00 | $40.65 | 0 | — | — |
| 2017-04-11 | $35.00 | $40.65 | 2,600 | — | — |
| 2017-04-10 | $35.00 | $40.65 | 2,000 | — | — |
| 2017-04-07 | $35.00 | $40.65 | 42,800 | — | — |
| 2017-04-06 | $35.50 | $41.23 | 100 | — | — |
| 2017-04-05 | $35.00 | $40.65 | 300 | — | — |
| 2017-04-04 | $35.00 | $40.65 | 0 | — | — |
| 2017-04-03 | $35.00 | $40.65 | 14,300 | — | — |
| 2017-03-31 | $35.30 | $41.00 | 8,900 | — | — |
| 2017-03-30 | $35.00 | $40.65 | 0 | — | — |
| 2017-03-29 | $35.00 | $40.65 | 0 | — | — |
| 2017-03-28 | $35.00 | $40.65 | 900 | — | — |
| 2017-03-27 | $35.25 | $40.94 | 300 | — | — |
| 2017-03-24 | $35.50 | $41.23 | 500 | — | — |
| 2017-03-23 | $35.45 | $40.98 | 0 | — | — |
| 2017-03-22 | $35.45 | $40.98 | 0 | — | — |
| 2017-03-21 | $35.45 | $40.98 | 1,000 | — | — |
| 2017-03-20 | $35.25 | $40.75 | 300 | — | — |
| 2017-03-17 | $35.00 | $40.46 | 3,500 | — | — |
| 2017-03-16 | $35.25 | $40.75 | 200 | — | — |
| 2017-03-15 | $34.95 | $40.41 | 1,300 | — | — |
| 2017-03-14 | $34.60 | $40.00 | 5,600 | — | — |
| 2017-03-13 | $34.75 | $40.18 | 500 | — | — |
| 2017-03-10 | $34.55 | $39.94 | 700 | — | — |
| 2017-03-09 | $35.50 | $41.04 | 200 | — | — |
| 2017-03-08 | $35.50 | $41.04 | 900 | — | — |
| 2017-03-07 | $35.50 | $41.04 | 200 | — | — |
| 2017-03-06 | $34.50 | $39.89 | 600 | — | — |
| 2017-03-03 | $34.87 | $40.31 | 8,000 | — | — |
| 2017-03-02 | $34.90 | $40.35 | 400 | — | — |
| 2017-03-01 | $35.00 | $40.46 | 300 | — | — |
| 2017-02-28 | $34.60 | $40.00 | 8,000 | — | — |
| 2017-02-27 | $34.50 | $39.89 | 6,100 | — | — |
| 2017-02-24 | $35.00 | $40.46 | 100 | — | — |
| 2017-02-23 | $35.00 | $40.46 | 0 | — | — |
| 2017-02-22 | $35.00 | $40.46 | 2,200 | — | — |
| 2017-02-21 | $35.00 | $40.46 | 200 | — | — |
| 2017-02-17 | $35.00 | $40.46 | 8,400 | — | — |
| 2017-02-16 | $34.20 | $39.54 | 10,000 | — | — |
| 2017-02-15 | $34.50 | $39.89 | 0 | — | — |
| 2017-02-14 | $34.50 | $39.89 | 1,000 | — | — |
| 2017-02-13 | $34.30 | $39.66 | 100 | — | — |
| 2017-02-10 | $34.50 | $39.89 | 1,500 | — | — |
| 2017-02-09 | $34.50 | $39.89 | 3,100 | — | — |
| 2017-02-08 | $34.40 | $39.77 | 0 | — | — |
| 2017-02-07 | $34.40 | $39.77 | 1,400 | — | — |
| 2017-02-06 | $34.25 | $39.60 | 300 | — | — |
| 2017-02-03 | $34.10 | $39.42 | 1,300 | — | — |
| 2017-02-02 | $34.05 | $39.37 | 400 | — | — |
| 2017-02-01 | $34.00 | $39.31 | 400 | — | — |
| 2017-01-31 | $33.65 | $38.90 | 300 | — | — |
| 2017-01-30 | $34.00 | $39.31 | 6,000 | — | — |
| 2017-01-27 | $34.05 | $39.37 | 0 | — | — |
| 2017-01-26 | $34.05 | $39.37 | 2,100 | — | — |
| 2017-01-25 | $33.30 | $38.50 | 0 | — | — |
| 2017-01-24 | $33.30 | $38.50 | 19,900 | — | — |
| 2017-01-23 | $33.50 | $38.73 | 0 | — | — |
| 2017-01-20 | $33.50 | $38.73 | 300 | — | — |
| 2017-01-19 | $34.05 | $39.37 | 300 | — | — |
| 2017-01-18 | $34.05 | $39.37 | 0 | — | — |
| 2017-01-17 | $34.05 | $39.37 | 0 | — | — |
| 2017-01-13 | $34.05 | $39.37 | 500 | — | — |
| 2017-01-12 | $33.30 | $38.50 | 19,600 | — | — |
| 2017-01-11 | $33.88 | $39.17 | 0 | — | — |
| 2017-01-10 | $33.88 | $39.17 | 300 | — | — |
| 2017-01-09 | $33.30 | $38.50 | 1,200 | — | — |
| 2017-01-06 | $33.55 | $38.79 | 700 | — | — |
| 2017-01-05 | $33.50 | $38.73 | 1,600 | — | — |
| 2017-01-04 | $33.16 | $38.34 | 3,800 | — | — |
| 2017-01-03 | $33.10 | $38.27 | 7,800 | — | — |