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
- 2017-05-31 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 | $34.34 | $34.34 | 1,700 | — | — |
| 2017-12-28 | $33.88 | $33.88 | 2,100 | — | — |
| 2017-12-27 | $34.37 | $34.37 | 13,400 | — | — |
| 2017-12-26 | $34.25 | $34.25 | 10,500 | — | — |
| 2017-12-22 | $34.46 | $34.46 | 2,600 | — | — |
| 2017-12-21 | $34.49 | $34.49 | 1,900 | — | — |
| 2017-12-20 | $34.45 | $34.45 | 900 | — | — |
| 2017-12-19 | $34.50 | $34.50 | 4,000 | — | — |
| 2017-12-18 | $34.50 | $34.50 | 6,100 | — | — |
| 2017-12-15 | $34.31 | $34.31 | 13,100 | — | — |
| 2017-12-14 | $34.50 | $34.50 | 5,900 | — | — |
| 2017-12-13 | $33.71 | $33.71 | 4,600 | — | — |
| 2017-12-12 | $34.09 | $34.09 | 34,000 | — | — |
| 2017-12-11 | $33.91 | $33.91 | 10,700 | — | — |
| 2017-12-08 | $34.46 | $34.46 | 10,500 | — | — |
| 2017-12-07 | $34.48 | $34.48 | 9,100 | — | — |
| 2017-12-06 | $34.30 | $34.30 | 16,900 | — | — |
| 2017-12-05 | $34.65 | $34.65 | 18,300 | — | — |
| 2017-12-04 | $34.50 | $34.50 | 26,900 | — | — |
| 2017-12-01 | $33.48 | $33.48 | 7,300 | — | — |
| 2017-11-30 | $33.25 | $33.25 | 11,900 | — | — |
| 2017-11-29 | $32.43 | $32.43 | 13,700 | — | — |
| 2017-11-28 | $32.60 | $32.60 | 13,000 | — | — |
| 2017-11-27 | $32.71 | $32.71 | 12,500 | — | — |
| 2017-11-24 | $32.90 | $32.90 | 400 | — | — |
| 2017-11-22 | $32.24 | $32.24 | 9,100 | — | — |
| 2017-11-21 | $32.22 | $32.22 | 8,400 | — | — |
| 2017-11-20 | $32.21 | $32.21 | 31,300 | — | — |
| 2017-11-17 | $32.74 | $32.74 | 300 | — | — |
| 2017-11-16 | $32.92 | $32.92 | 5,300 | — | — |
| 2017-11-15 | $32.75 | $32.75 | 4,100 | — | — |
| 2017-11-14 | $32.01 | $32.01 | 44,200 | — | — |
| 2017-11-13 | $32.94 | $32.94 | 2,700 | — | — |
| 2017-11-10 | $32.71 | $32.71 | 7,600 | — | — |
| 2017-11-09 | $32.10 | $32.10 | 28,700 | — | — |
| 2017-11-08 | $33.20 | $33.20 | 14,000 | — | — |
| 2017-11-07 | $33.11 | $33.10 | 14,300 | — | — |
| 2017-11-06 | $33.30 | $33.30 | 8,200 | — | — |
| 2017-11-03 | $33.55 | $33.55 | 77,100 | — | — |
| 2017-11-02 | $33.73 | $33.73 | 5,800 | — | — |
| 2017-11-01 | $33.60 | $33.60 | 12,800 | — | — |
| 2017-10-31 | $33.50 | $33.50 | 18,000 | — | — |
| 2017-10-30 | $32.80 | $32.80 | 20,100 | — | — |
| 2017-10-27 | $32.30 | $32.30 | 1,500 | — | — |
| 2017-10-26 | $32.30 | $32.30 | 3,800 | — | — |
| 2017-10-25 | $32.10 | $32.10 | 64,600 | — | — |
| 2017-10-24 | $32.08 | $32.08 | 9,800 | — | — |
| 2017-10-23 | $32.02 | $32.02 | 68,300 | — | — |
| 2017-10-20 | $31.78 | $31.78 | 28,400 | — | — |
| 2017-10-19 | $31.88 | $31.88 | 4,200 | — | — |
| 2017-10-18 | $32.05 | $32.05 | 3,000 | — | — |
| 2017-10-17 | $31.90 | $31.90 | 18,700 | — | — |
| 2017-10-16 | $32.09 | $32.09 | 700 | — | — |
| 2017-10-13 | $31.90 | $31.90 | 2,900 | — | — |
| 2017-10-12 | $31.60 | $31.60 | 2,500 | — | — |
| 2017-10-11 | $32.00 | $32.00 | 5,800 | — | — |
| 2017-10-10 | $32.10 | $32.10 | 40,300 | — | — |
| 2017-10-09 | $32.10 | $32.10 | 3,700 | — | — |
| 2017-10-06 | $32.10 | $32.10 | 3,900 | — | — |
| 2017-10-05 | $32.10 | $32.10 | 1,600 | — | — |
| 2017-10-04 | $32.10 | $32.10 | 4,900 | — | — |
| 2017-10-03 | $31.10 | $31.10 | 11,300 | — | — |
| 2017-10-02 | $32.10 | $32.10 | 8,700 | — | — |
| 2017-09-29 | $31.99 | $31.99 | 5,300 | — | — |
| 2017-09-28 | $31.48 | $31.48 | 4,000 | — | — |
| 2017-09-27 | $31.39 | $31.39 | 7,000 | — | — |
| 2017-09-26 | $30.56 | $30.56 | 1,800 | — | — |
| 2017-09-25 | $30.54 | $30.54 | 1,800 | — | — |
| 2017-09-22 | $31.40 | $31.40 | 2,800 | — | — |
| 2017-09-21 | $31.00 | $31.00 | 11,000 | — | — |
| 2017-09-20 | $30.44 | $30.44 | 6,500 | — | — |
| 2017-09-19 | $30.26 | $30.26 | 14,100 | — | — |
| 2017-09-18 | $30.25 | $30.25 | 32,700 | — | — |
| 2017-09-15 | $29.99 | $29.99 | 111,800 | — | — |
| 2017-09-14 | $31.32 | $31.32 | 22,700 | — | — |
| 2017-09-13 | $31.60 | $31.60 | 39,000 | — | — |
| 2017-09-12 | $32.03 | $32.03 | 17,600 | — | — |
| 2017-09-11 | $31.95 | $31.95 | 23,300 | — | — |
| 2017-09-08 | $31.60 | $31.60 | 23,300 | — | — |
| 2017-09-07 | $31.40 | $31.40 | 21,200 | — | — |
| 2017-09-06 | $32.30 | $32.30 | 29,100 | — | — |
| 2017-09-05 | $32.30 | $32.30 | 38,400 | — | — |
| 2017-09-01 | $31.10 | $31.10 | 14,200 | — | — |
| 2017-08-31 | $31.70 | $31.70 | 29,100 | — | — |
| 2017-08-30 | $32.50 | $32.50 | 18,000 | — | — |
| 2017-08-29 | $32.50 | $32.50 | 13,900 | — | — |
| 2017-08-28 | $32.50 | $32.50 | 9,100 | — | — |
| 2017-08-25 | $32.25 | $32.25 | 3,900 | — | — |
| 2017-08-24 | $32.40 | $32.40 | 30,700 | — | — |
| 2017-08-23 | $32.00 | $32.00 | 8,900 | — | — |
| 2017-08-22 | $32.00 | $32.00 | 13,000 | — | — |
| 2017-08-21 | $32.25 | $32.25 | 15,400 | — | — |
| 2017-08-18 | $32.50 | $32.50 | 2,600 | — | — |
| 2017-08-17 | $32.00 | $32.00 | 14,200 | — | — |
| 2017-08-16 | $32.05 | $32.05 | 13,600 | — | — |
| 2017-08-15 | $32.12 | $32.12 | 4,200 | — | — |
| 2017-08-14 | $31.90 | $31.90 | 3,400 | — | — |
| 2017-08-11 | $31.91 | $31.91 | 58,800 | — | — |
| 2017-08-10 | $31.70 | $31.70 | 6,700 | — | — |
| 2017-08-09 | $31.60 | $31.60 | 64,200 | — | — |
| 2017-08-08 | $31.90 | $31.90 | 6,300 | — | — |
| 2017-08-07 | $31.90 | $31.90 | 16,400 | — | — |
| 2017-08-04 | $32.00 | $32.00 | 57,800 | — | — |
| 2017-08-03 | $32.25 | $32.25 | 59,900 | — | — |
| 2017-08-02 | $32.92 | $32.92 | 61,600 | — | — |
| 2017-08-01 | $33.26 | $33.26 | 339,400 | — | — |
| 2017-07-31 | $38.25 | $38.25 | 3,900 | — | — |
| 2017-07-28 | $33.50 | $33.50 | 0 | — | — |
| 2017-07-27 | $33.50 | $33.50 | 0 | — | — |
| 2017-07-26 | $33.50 | $33.50 | 0 | — | — |
| 2017-07-25 | $33.50 | $33.50 | 500 | — | — |
| 2017-07-24 | $33.25 | $33.25 | 1,100 | — | — |
| 2017-07-21 | $33.00 | $33.00 | 0 | — | — |
| 2017-07-20 | $33.00 | $33.00 | 0 | — | — |
| 2017-07-19 | $33.00 | $33.00 | 0 | — | — |
| 2017-07-18 | $33.00 | $33.00 | 0 | — | — |
| 2017-07-17 | $33.00 | $33.00 | 0 | — | — |
| 2017-07-14 | $33.00 | $33.00 | 0 | — | — |
| 2017-07-13 | $33.00 | $33.00 | 0 | — | — |
| 2017-07-12 | $33.00 | $33.00 | 0 | — | — |
| 2017-07-11 | $33.00 | $33.00 | 0 | — | — |
| 2017-07-10 | $33.00 | $33.00 | 0 | — | — |
| 2017-07-07 | $33.00 | $33.00 | 0 | — | — |
| 2017-07-06 | $33.00 | $33.00 | 0 | — | — |
| 2017-07-05 | $33.00 | $33.00 | 0 | — | — |
| 2017-07-03 | $33.00 | $33.00 | 600 | — | — |
| 2017-06-30 | $33.00 | $33.00 | 0 | — | — |
| 2017-06-29 | $33.00 | $33.00 | 0 | — | — |
| 2017-06-28 | $33.00 | $33.00 | 0 | — | — |
| 2017-06-27 | $33.00 | $33.00 | 0 | — | — |
| 2017-06-26 | $33.00 | $33.00 | 0 | — | — |
| 2017-06-23 | $33.00 | $33.00 | 0 | — | — |
| 2017-06-22 | $33.00 | $33.00 | 0 | — | — |
| 2017-06-21 | $33.00 | $33.00 | 0 | — | — |
| 2017-06-20 | $33.00 | $33.00 | 0 | — | — |
| 2017-06-19 | $33.00 | $33.00 | 0 | — | — |
| 2017-06-16 | $33.00 | $33.00 | 0 | — | — |
| 2017-06-15 | $33.00 | $33.00 | 0 | — | — |
| 2017-06-14 | $33.00 | $33.00 | 0 | — | — |
| 2017-06-13 | $33.00 | $33.00 | 0 | — | — |
| 2017-06-12 | $33.00 | $33.00 | 0 | — | — |
| 2017-06-09 | $33.00 | $33.00 | 0 | — | — |
| 2017-06-08 | $33.00 | $33.00 | 0 | — | — |
| 2017-06-07 | $33.00 | $33.00 | 0 | — | — |
| 2017-06-06 | $33.00 | $33.00 | 0 | — | — |
| 2017-06-05 | $33.00 | $33.00 | 0 | — | — |
| 2017-06-02 | $33.00 | $33.00 | 0 | — | — |
| 2017-06-01 | $33.00 | $33.00 | 200 | — | — |
| 2017-05-31 | $32.61 | $32.61 | 800 | — | — |