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
- 1984-09-07 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 | $29.92 | $29.92 | 2,200 | — | — |
| 2017-12-28 | $30.24 | $30.24 | 1,563 | — | — |
| 2017-12-27 | $30.08 | $30.08 | 2,175 | — | — |
| 2017-12-26 | $31.60 | $31.60 | 750 | — | — |
| 2017-12-22 | $32.88 | $32.88 | 2,088 | — | — |
| 2017-12-21 | $32.40 | $32.40 | 1,450 | — | — |
| 2017-12-20 | $32.32 | $32.32 | 4,338 | — | — |
| 2017-12-19 | $33.04 | $33.04 | 1,638 | — | — |
| 2017-12-18 | $35.44 | $35.44 | 7,513 | — | — |
| 2017-12-15 | $32.64 | $32.64 | 4,988 | — | — |
| 2017-12-14 | $32.64 | $32.64 | 2,575 | — | — |
| 2017-12-13 | $31.52 | $31.52 | 4,663 | — | — |
| 2017-12-12 | $31.20 | $31.20 | 3,125 | — | — |
| 2017-12-11 | $32.00 | $32.00 | 9,188 | — | — |
| 2017-12-08 | $29.12 | $29.12 | 1,963 | — | — |
| 2017-12-07 | $29.28 | $29.28 | 863 | — | — |
| 2017-12-06 | $30.08 | $30.08 | 2,213 | — | — |
| 2017-12-05 | $28.16 | $28.16 | 2,338 | — | — |
| 2017-12-04 | $26.64 | $26.64 | 1,175 | — | — |
| 2017-12-01 | $26.48 | $26.48 | 450 | — | — |
| 2017-11-30 | $27.52 | $27.52 | 3,313 | — | — |
| 2017-11-29 | $25.04 | $25.04 | 513 | — | — |
| 2017-11-28 | $24.96 | $24.96 | 1,163 | — | — |
| 2017-11-27 | $26.08 | $26.08 | 1,350 | — | — |
| 2017-11-24 | $27.28 | $27.28 | 38 | — | — |
| 2017-11-22 | $27.84 | $27.84 | 175 | — | — |
| 2017-11-21 | $28.48 | $28.48 | 538 | — | — |
| 2017-11-20 | $27.84 | $27.84 | 413 | — | — |
| 2017-11-17 | $28.64 | $28.64 | 588 | — | — |
| 2017-11-16 | $28.00 | $28.00 | 1,063 | — | — |
| 2017-11-15 | $27.52 | $27.52 | 775 | — | — |
| 2017-11-14 | $28.16 | $28.16 | 1,500 | — | — |
| 2017-11-13 | $27.20 | $27.20 | 363 | — | — |
| 2017-11-10 | $27.20 | $27.20 | 1,900 | — | — |
| 2017-11-09 | $27.44 | $27.44 | 2,363 | — | — |
| 2017-11-08 | $27.44 | $27.44 | 2,713 | — | — |
| 2017-11-07 | $27.92 | $27.92 | 7,863 | — | — |
| 2017-11-06 | $25.92 | $25.92 | 6,150 | — | — |
| 2017-11-03 | $26.72 | $26.72 | 6,063 | — | — |
| 2017-11-02 | $24.88 | $24.88 | 4,388 | — | — |
| 2017-11-01 | $23.44 | $23.44 | 4,325 | — | — |
| 2017-10-31 | $22.16 | $22.16 | 938 | — | — |
| 2017-10-30 | $22.16 | $22.16 | 3,100 | — | — |
| 2017-10-27 | $22.56 | $22.56 | 2,525 | — | — |
| 2017-10-26 | $22.40 | $22.40 | 225 | — | — |
| 2017-10-25 | $22.40 | $22.40 | 325 | — | — |
| 2017-10-24 | $22.48 | $22.48 | 538 | — | — |
| 2017-10-23 | $22.48 | $22.48 | 225 | — | — |
| 2017-10-20 | $22.64 | $22.64 | 688 | — | — |
| 2017-10-19 | $22.48 | $22.48 | 763 | — | — |
| 2017-10-18 | $22.08 | $22.08 | 813 | — | — |
| 2017-10-17 | $22.64 | $22.64 | 713 | — | — |
| 2017-10-16 | $22.48 | $22.48 | 1,625 | — | — |
| 2017-10-13 | $22.48 | $22.48 | 1,463 | — | — |
| 2017-10-12 | $22.48 | $22.48 | 100 | — | — |
| 2017-10-11 | $22.64 | $22.64 | 3,363 | — | — |
| 2017-10-10 | $22.56 | $22.56 | 450 | — | — |
| 2017-10-09 | $22.88 | $22.88 | 700 | — | — |
| 2017-10-06 | $23.12 | $23.12 | 675 | — | — |
| 2017-10-05 | $22.64 | $22.64 | 1,875 | — | — |
| 2017-10-04 | $22.80 | $22.80 | 338 | — | — |
| 2017-10-03 | $21.76 | $21.76 | 225 | — | — |
| 2017-10-02 | $22.88 | $22.88 | 200 | — | — |
| 2017-09-29 | $22.24 | $22.24 | 525 | — | — |
| 2017-09-28 | $21.44 | $21.44 | 838 | — | — |
| 2017-09-27 | $22.40 | $22.40 | 25 | — | — |
| 2017-09-26 | $22.40 | $22.40 | 2,638 | — | — |
| 2017-09-25 | $22.08 | $22.08 | 50 | — | — |
| 2017-09-22 | $22.56 | $22.56 | 288 | — | — |
| 2017-09-21 | $22.16 | $22.16 | 1,000 | — | — |
| 2017-09-20 | $22.16 | $22.16 | 38 | — | — |
| 2017-09-19 | $22.24 | $22.24 | 88 | — | — |
| 2017-09-18 | $22.24 | $22.24 | 688 | — | — |
| 2017-09-15 | $22.24 | $22.24 | 1,625 | — | — |
| 2017-09-14 | $23.04 | $23.04 | 1,713 | — | — |
| 2017-09-13 | $22.56 | $22.56 | 1,875 | — | — |
| 2017-09-12 | $23.20 | $23.20 | 7,713 | — | — |
| 2017-09-11 | $21.76 | $21.76 | 1,275 | — | — |
| 2017-09-08 | $21.60 | $21.60 | 513 | — | — |
| 2017-09-07 | $21.68 | $21.68 | 2,500 | — | — |
| 2017-09-06 | $21.44 | $21.44 | 675 | — | — |
| 2017-09-05 | $21.92 | $21.92 | 1,475 | — | — |
| 2017-09-01 | $21.36 | $21.36 | 200 | — | — |
| 2017-08-31 | $21.20 | $21.20 | 338 | — | — |
| 2017-08-30 | $20.96 | $20.96 | 350 | — | — |
| 2017-08-29 | $21.60 | $21.60 | 1,825 | — | — |
| 2017-08-28 | $20.80 | $20.80 | 1,200 | — | — |
| 2017-08-25 | $20.80 | $20.80 | 0 | — | — |
| 2017-08-24 | $20.80 | $20.80 | 450 | — | — |
| 2017-08-23 | $20.88 | $20.88 | 2,338 | — | — |
| 2017-08-22 | $21.20 | $21.20 | 163 | — | — |
| 2017-08-21 | $21.44 | $21.44 | 313 | — | — |
| 2017-08-18 | $22.00 | $22.00 | 488 | — | — |
| 2017-08-17 | $21.36 | $21.36 | 613 | — | — |
| 2017-08-16 | $21.04 | $21.04 | 2,150 | — | — |
| 2017-08-15 | $22.00 | $22.00 | 50 | — | — |
| 2017-08-14 | $21.28 | $21.28 | 3,375 | — | — |
| 2017-08-11 | $21.76 | $21.76 | 2,888 | — | — |
| 2017-08-10 | $21.44 | $21.44 | 38 | — | — |
| 2017-08-09 | $20.96 | $20.96 | 350 | — | — |
| 2017-08-08 | $20.96 | $20.96 | 0 | — | — |
| 2017-08-07 | $20.96 | $20.96 | 763 | — | — |
| 2017-08-04 | $22.40 | $22.40 | 1,188 | — | — |
| 2017-08-03 | $20.96 | $20.96 | 0 | — | — |
| 2017-08-02 | $20.96 | $20.96 | 1,113 | — | — |
| 2017-08-01 | $22.24 | $22.24 | 1,075 | — | — |
| 2017-07-31 | $22.24 | $22.24 | 525 | — | — |
| 2017-07-28 | $21.60 | $21.60 | 325 | — | — |
| 2017-07-27 | $22.16 | $22.16 | 1,225 | — | — |
| 2017-07-26 | $21.44 | $21.44 | 2,500 | — | — |
| 2017-07-25 | $21.60 | $21.60 | 1,425 | — | — |
| 2017-07-24 | $21.84 | $21.84 | 3,863 | — | — |
| 2017-07-21 | $21.52 | $21.52 | 513 | — | — |
| 2017-07-20 | $20.96 | $20.96 | 800 | — | — |
| 2017-07-19 | $21.36 | $21.36 | 4,663 | — | — |
| 2017-07-18 | $21.36 | $21.36 | 5,463 | — | — |
| 2017-07-17 | $20.80 | $20.80 | 200 | — | — |
| 2017-07-14 | $21.44 | $21.44 | 263 | — | — |
| 2017-07-13 | $20.56 | $20.56 | 325 | — | — |
| 2017-07-12 | $20.80 | $20.80 | 113 | — | — |
| 2017-07-11 | $20.64 | $20.64 | 1,038 | — | — |
| 2017-07-10 | $22.64 | $22.64 | 1,463 | — | — |
| 2017-07-07 | $20.48 | $20.48 | 513 | — | — |
| 2017-07-06 | $21.20 | $21.20 | 238 | — | — |
| 2017-07-05 | $21.36 | $21.36 | 2,900 | — | — |
| 2017-07-03 | $21.68 | $21.68 | 2,688 | — | — |
| 2017-06-30 | $21.04 | $21.04 | 4,275 | — | — |
| 2017-06-29 | $21.28 | $21.28 | 6,238 | — | — |
| 2017-06-28 | $22.40 | $22.40 | 4,725 | — | — |
| 2017-06-27 | $20.32 | $20.32 | 1,763 | — | — |
| 2017-06-26 | $20.32 | $20.32 | 4,975 | — | — |
| 2017-06-23 | $20.00 | $20.00 | 363 | — | — |
| 2017-06-22 | $19.52 | $19.52 | 288 | — | — |
| 2017-06-21 | $20.40 | $20.40 | 1,688 | — | — |
| 2017-06-20 | $20.32 | $20.32 | 4,400 | — | — |
| 2017-06-19 | $19.36 | $19.36 | 6,275 | — | — |
| 2017-06-16 | $18.48 | $18.48 | 875 | — | — |
| 2017-06-15 | $19.52 | $19.52 | 1,488 | — | — |
| 2017-06-14 | $19.60 | $19.60 | 1,713 | — | — |
| 2017-06-13 | $20.48 | $20.48 | 4,388 | — | — |
| 2017-06-12 | $20.08 | $20.08 | 538 | — | — |
| 2017-06-09 | $19.68 | $19.68 | 388 | — | — |
| 2017-06-08 | $19.44 | $19.44 | 788 | — | — |
| 2017-06-07 | $20.16 | $20.16 | 1,850 | — | — |
| 2017-06-06 | $21.20 | $21.20 | 6,750 | — | — |
| 2017-06-05 | $20.16 | $20.16 | 988 | — | — |
| 2017-06-02 | $20.16 | $20.16 | 3,725 | — | — |
| 2017-06-01 | $19.28 | $19.28 | 363 | — | — |
| 2017-05-31 | $20.00 | $20.00 | 575 | — | — |
| 2017-05-30 | $20.96 | $20.96 | 25 | — | — |
| 2017-05-26 | $21.04 | $21.04 | 338 | — | — |
| 2017-05-25 | $21.60 | $21.60 | 488 | — | — |
| 2017-05-24 | $21.12 | $21.12 | 763 | — | — |
| 2017-05-23 | $21.92 | $21.92 | 5,475 | — | — |
| 2017-05-22 | $20.88 | $20.88 | 413 | — | — |
| 2017-05-19 | $21.04 | $21.04 | 188 | — | — |
| 2017-05-18 | $21.44 | $21.44 | 3,463 | — | — |
| 2017-05-17 | $20.72 | $20.72 | 1,875 | — | — |
| 2017-05-16 | $21.04 | $21.04 | 300 | — | — |
| 2017-05-15 | $20.80 | $20.80 | 75 | — | — |
| 2017-05-12 | $20.32 | $20.32 | 450 | — | — |
| 2017-05-11 | $20.24 | $20.24 | 250 | — | — |
| 2017-05-10 | $20.24 | $20.24 | 113 | — | — |
| 2017-05-09 | $20.72 | $20.72 | 1,975 | — | — |
| 2017-05-08 | $20.00 | $20.00 | 813 | — | — |
| 2017-05-05 | $20.32 | $20.32 | 1,613 | — | — |
| 2017-05-04 | $19.60 | $19.60 | 2,188 | — | — |
| 2017-05-03 | $20.24 | $20.24 | 1,700 | — | — |
| 2017-05-02 | $20.00 | $20.00 | 2,200 | — | — |
| 2017-05-01 | $19.92 | $19.92 | 2,538 | — | — |
| 2017-04-28 | $20.96 | $20.96 | 2,363 | — | — |
| 2017-04-27 | $20.48 | $20.48 | 500 | — | — |
| 2017-04-26 | $19.68 | $19.68 | 4,038 | — | — |
| 2017-04-25 | $19.12 | $19.12 | 1,638 | — | — |
| 2017-04-24 | $19.04 | $19.04 | 0 | — | — |
| 2017-04-21 | $19.04 | $19.04 | 2,438 | — | — |
| 2017-04-20 | $18.72 | $18.72 | 825 | — | — |
| 2017-04-19 | $18.40 | $18.40 | 1,150 | — | — |
| 2017-04-18 | $18.08 | $18.08 | 138 | — | — |
| 2017-04-17 | $18.08 | $18.08 | 1,788 | — | — |
| 2017-04-13 | $18.64 | $18.64 | 300 | — | — |
| 2017-04-12 | $19.92 | $19.92 | 2,650 | — | — |
| 2017-04-11 | $18.32 | $18.32 | 175 | — | — |
| 2017-04-10 | $18.40 | $18.40 | 2,188 | — | — |
| 2017-04-07 | $17.60 | $17.60 | 4,500 | — | — |
| 2017-04-06 | $17.68 | $17.68 | 2,825 | — | — |
| 2017-04-05 | $16.96 | $16.96 | 2,338 | — | — |
| 2017-04-04 | $17.04 | $17.04 | 1,625 | — | — |
| 2017-04-03 | $17.84 | $17.84 | 3,625 | — | — |
| 2017-03-31 | $17.52 | $17.52 | 3,163 | — | — |
| 2017-03-30 | $15.84 | $15.84 | 213 | — | — |
| 2017-03-29 | $16.00 | $16.00 | 363 | — | — |
| 2017-03-28 | $15.92 | $15.92 | 2,475 | — | — |
| 2017-03-27 | $16.40 | $16.40 | 813 | — | — |
| 2017-03-24 | $16.00 | $16.00 | 1,075 | — | — |
| 2017-03-23 | $15.76 | $15.76 | 138 | — | — |
| 2017-03-22 | $15.92 | $15.92 | 1,163 | — | — |
| 2017-03-21 | $16.24 | $16.24 | 2,588 | — | — |
| 2017-03-20 | $16.64 | $16.64 | 2,738 | — | — |
| 2017-03-17 | $16.24 | $16.24 | 1,188 | — | — |
| 2017-03-16 | $16.16 | $16.16 | 263 | — | — |
| 2017-03-15 | $16.24 | $16.24 | 2,275 | — | — |
| 2017-03-14 | $17.52 | $17.52 | 7,700 | — | — |
| 2017-03-13 | $17.28 | $17.28 | 1,575 | — | — |
| 2017-03-10 | $17.44 | $17.44 | 1,188 | — | — |
| 2017-03-09 | $17.36 | $17.36 | 2,513 | — | — |
| 2017-03-08 | $18.08 | $18.08 | 275 | — | — |
| 2017-03-07 | $18.80 | $18.80 | 8,150 | — | — |
| 2017-03-06 | $18.32 | $18.32 | 4,225 | — | — |
| 2017-03-03 | $18.32 | $18.32 | 4,188 | — | — |
| 2017-03-02 | $18.48 | $18.48 | 2,325 | — | — |
| 2017-03-01 | $19.84 | $19.84 | 2,525 | — | — |
| 2017-02-28 | $19.68 | $19.68 | 4,200 | — | — |
| 2017-02-27 | $20.24 | $20.24 | 4,188 | — | — |
| 2017-02-24 | $20.16 | $20.16 | 1,425 | — | — |
| 2017-02-23 | $20.48 | $20.48 | 2,963 | — | — |
| 2017-02-22 | $20.32 | $20.32 | 1,338 | — | — |
| 2017-02-21 | $20.32 | $20.32 | 713 | — | — |
| 2017-02-17 | $20.56 | $20.56 | 2,988 | — | — |
| 2017-02-16 | $21.20 | $21.20 | 3,675 | — | — |
| 2017-02-15 | $20.00 | $20.00 | 2,013 | — | — |
| 2017-02-14 | $20.16 | $20.16 | 1,088 | — | — |
| 2017-02-13 | $20.08 | $20.08 | 675 | — | — |
| 2017-02-10 | $20.24 | $20.24 | 538 | — | — |
| 2017-02-09 | $20.24 | $20.24 | 2,125 | — | — |
| 2017-02-08 | $20.40 | $20.40 | 450 | — | — |
| 2017-02-07 | $21.20 | $21.20 | 2,463 | — | — |
| 2017-02-06 | $22.00 | $22.00 | 2,975 | — | — |
| 2017-02-03 | $21.12 | $21.12 | 238 | — | — |
| 2017-02-02 | $20.88 | $20.88 | 763 | — | — |
| 2017-02-01 | $20.72 | $20.72 | 4,850 | — | — |
| 2017-01-31 | $22.16 | $22.16 | 4,563 | — | — |
| 2017-01-30 | $21.12 | $21.12 | 888 | — | — |
| 2017-01-27 | $22.00 | $22.00 | 3,650 | — | — |
| 2017-01-26 | $22.56 | $22.56 | 3,038 | — | — |
| 2017-01-25 | $22.64 | $22.64 | 6,438 | — | — |
| 2017-01-24 | $19.44 | $19.44 | 5,188 | — | — |
| 2017-01-23 | $19.60 | $19.60 | 1,388 | — | — |
| 2017-01-20 | $20.56 | $20.56 | 3,050 | — | — |
| 2017-01-19 | $18.96 | $18.96 | 3,288 | — | — |
| 2017-01-18 | $18.56 | $18.56 | 4,488 | — | — |
| 2017-01-17 | $18.96 | $18.96 | 2,563 | — | — |
| 2017-01-13 | $18.40 | $18.40 | 1,450 | — | — |
| 2017-01-12 | $17.36 | $17.36 | 1,425 | — | — |
| 2017-01-11 | $17.68 | $17.68 | 2,850 | — | — |
| 2017-01-10 | $18.08 | $18.08 | 2,538 | — | — |
| 2017-01-09 | $19.60 | $19.60 | 838 | — | — |
| 2017-01-06 | $19.04 | $19.04 | 3,600 | — | — |
| 2017-01-05 | $17.20 | $17.20 | 7,775 | — | — |
| 2017-01-04 | $17.36 | $17.36 | 3,263 | — | — |
| 2017-01-03 | $17.28 | $17.28 | 1,263 | — | — |