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
- 1973-02-23 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 | $31.80 | $117.89 | 1,900 | — | — |
| 2017-12-28 | $31.66 | $117.37 | 1,200 | — | — |
| 2017-12-27 | $31.55 | $116.97 | 700 | — | — |
| 2017-12-26 | $31.76 | $117.75 | 1,500 | — | — |
| 2017-12-22 | $31.30 | $116.04 | 600 | — | — |
| 2017-12-21 | $31.72 | $117.60 | 1,000 | — | — |
| 2017-12-20 | $32.61 | $120.90 | 3,800 | — | — |
| 2017-12-19 | $32.84 | $121.75 | 4,300 | — | — |
| 2017-12-18 | $32.25 | $119.56 | 4,200 | — | — |
| 2017-12-15 | $31.29 | $116.00 | 1,600 | — | — |
| 2017-12-14 | $30.94 | $114.71 | 400 | — | — |
| 2017-12-13 | $30.79 | $114.15 | 5,400 | — | — |
| 2017-12-12 | $29.60 | $109.74 | 1,100 | — | — |
| 2017-12-11 | $30.28 | $112.26 | 0 | — | — |
| 2017-12-08 | $30.28 | $112.26 | 300 | — | — |
| 2017-12-07 | $30.34 | $112.48 | 0 | — | — |
| 2017-12-06 | $30.34 | $112.48 | 800 | — | — |
| 2017-12-05 | $30.48 | $113.00 | 0 | — | — |
| 2017-12-04 | $30.48 | $113.00 | 300 | — | — |
| 2017-12-01 | $30.80 | $113.45 | 400 | — | — |
| 2017-11-30 | $30.80 | $113.45 | 1,200 | — | — |
| 2017-11-29 | $30.85 | $113.63 | 300 | — | — |
| 2017-11-28 | $30.85 | $113.63 | 3,600 | — | — |
| 2017-11-27 | $31.30 | $115.29 | 4,200 | — | — |
| 2017-11-24 | $30.51 | $112.38 | 0 | — | — |
| 2017-11-22 | $30.51 | $112.38 | 0 | — | — |
| 2017-11-21 | $30.51 | $112.38 | 300 | — | — |
| 2017-11-20 | $30.48 | $112.27 | 400 | — | — |
| 2017-11-17 | $30.48 | $112.27 | 800 | — | — |
| 2017-11-16 | $30.09 | $110.83 | 0 | — | — |
| 2017-11-15 | $30.09 | $110.83 | 1,300 | — | — |
| 2017-11-14 | $30.00 | $110.50 | 200 | — | — |
| 2017-11-13 | $30.26 | $111.46 | 2,900 | — | — |
| 2017-11-10 | $30.80 | $113.45 | 200 | — | — |
| 2017-11-09 | $30.36 | $111.82 | 100 | — | — |
| 2017-11-08 | $30.45 | $112.16 | 2,100 | — | — |
| 2017-11-07 | $31.00 | $114.18 | 0 | — | — |
| 2017-11-06 | $31.00 | $114.18 | 900 | — | — |
| 2017-11-03 | $30.00 | $110.50 | 4,600 | — | — |
| 2017-11-02 | $30.75 | $113.26 | 5,100 | — | — |
| 2017-11-01 | $30.00 | $110.50 | 2,000 | — | — |
| 2017-10-31 | $30.31 | $111.64 | 200 | — | — |
| 2017-10-30 | $30.00 | $110.50 | 3,400 | — | — |
| 2017-10-27 | $30.90 | $113.81 | 7,200 | — | — |
| 2017-10-26 | $31.30 | $115.29 | 1,300 | — | — |
| 2017-10-25 | $31.80 | $117.13 | 5,700 | — | — |
| 2017-10-24 | $31.80 | $117.13 | 1,900 | — | — |
| 2017-10-23 | $31.45 | $115.84 | 500 | — | — |
| 2017-10-20 | $30.91 | $113.85 | 600 | — | — |
| 2017-10-19 | $33.17 | $122.17 | 0 | — | — |
| 2017-10-18 | $33.17 | $122.17 | 0 | — | — |
| 2017-10-17 | $33.17 | $122.17 | 3,800 | — | — |
| 2017-10-16 | $32.64 | $120.22 | 1,700 | — | — |
| 2017-10-13 | $32.59 | $120.04 | 1,100 | — | — |
| 2017-10-12 | $31.34 | $115.43 | 1,300 | — | — |
| 2017-10-11 | $31.55 | $116.21 | 1,300 | — | — |
| 2017-10-10 | $31.01 | $114.22 | 0 | — | — |
| 2017-10-09 | $31.01 | $114.22 | 1,100 | — | — |
| 2017-10-06 | $31.49 | $115.99 | 600 | — | — |
| 2017-10-05 | $30.80 | $113.45 | 600 | — | — |
| 2017-10-04 | $30.05 | $110.68 | 300 | — | — |
| 2017-10-03 | $30.80 | $113.45 | 2,300 | — | — |
| 2017-10-02 | $31.10 | $114.55 | 3,300 | — | — |
| 2017-09-29 | $31.00 | $114.18 | 900 | — | — |
| 2017-09-28 | $31.50 | $116.02 | 0 | — | — |
| 2017-09-27 | $31.50 | $116.02 | 200 | — | — |
| 2017-09-26 | $30.75 | $113.26 | 1,500 | — | — |
| 2017-09-25 | $29.76 | $109.61 | 1,400 | — | — |
| 2017-09-22 | $31.79 | $117.09 | 400 | — | — |
| 2017-09-21 | $29.85 | $109.95 | 800 | — | — |
| 2017-09-20 | $31.50 | $116.02 | 0 | — | — |
| 2017-09-19 | $31.50 | $116.02 | 200 | — | — |
| 2017-09-18 | $31.90 | $117.50 | 7,400 | — | — |
| 2017-09-15 | $30.40 | $111.97 | 1,000 | — | — |
| 2017-09-14 | $29.35 | $108.10 | 0 | — | — |
| 2017-09-13 | $29.35 | $108.10 | 600 | — | — |
| 2017-09-12 | $30.50 | $112.34 | 0 | — | — |
| 2017-09-11 | $30.50 | $112.34 | 1,000 | — | — |
| 2017-09-08 | $30.47 | $112.23 | 900 | — | — |
| 2017-09-07 | $29.11 | $107.22 | 8,000 | — | — |
| 2017-09-06 | $29.50 | $108.66 | 2,100 | — | — |
| 2017-09-05 | $27.50 | $101.29 | 8,500 | — | — |
| 2017-09-01 | $26.50 | $97.61 | 2,700 | — | — |
| 2017-08-31 | $27.45 | $101.11 | 4,200 | — | — |
| 2017-08-30 | $29.60 | $108.29 | 900 | — | — |
| 2017-08-29 | $28.74 | $105.14 | 3,600 | — | — |
| 2017-08-28 | $30.50 | $111.58 | 500 | — | — |
| 2017-08-25 | $33.12 | $121.17 | 0 | — | — |
| 2017-08-24 | $33.12 | $121.17 | 1,600 | — | — |
| 2017-08-23 | $30.65 | $112.13 | 900 | — | — |
| 2017-08-22 | $32.48 | $118.82 | 200 | — | — |
| 2017-08-21 | $32.56 | $119.12 | 600 | — | — |
| 2017-08-18 | $32.53 | $119.01 | 0 | — | — |
| 2017-08-17 | $32.53 | $119.01 | 0 | — | — |
| 2017-08-16 | $32.53 | $119.01 | 2,500 | — | — |
| 2017-08-15 | $32.69 | $119.59 | 0 | — | — |
| 2017-08-14 | $32.69 | $119.59 | 2,300 | — | — |
| 2017-08-11 | $33.63 | $123.03 | 700 | — | — |
| 2017-08-10 | $34.35 | $125.67 | 3,400 | — | — |
| 2017-08-09 | $35.87 | $131.23 | 2,200 | — | — |
| 2017-08-08 | $36.25 | $132.62 | 1,000 | — | — |
| 2017-08-07 | $36.50 | $133.53 | 0 | — | — |
| 2017-08-04 | $36.50 | $133.53 | 400 | — | — |
| 2017-08-03 | $36.50 | $133.53 | 100 | — | — |
| 2017-08-02 | $36.40 | $133.17 | 100 | — | — |
| 2017-08-01 | $36.74 | $134.41 | 0 | — | — |
| 2017-07-31 | $36.74 | $134.41 | 400 | — | — |
| 2017-07-28 | $35.56 | $130.09 | 700 | — | — |
| 2017-07-27 | $35.87 | $131.23 | 0 | — | — |
| 2017-07-26 | $35.87 | $131.23 | 700 | — | — |
| 2017-07-25 | $36.50 | $133.53 | 200 | — | — |
| 2017-07-24 | $36.55 | $133.71 | 0 | — | — |
| 2017-07-21 | $36.55 | $133.71 | 0 | — | — |
| 2017-07-20 | $36.55 | $133.71 | 1,900 | — | — |
| 2017-07-19 | $35.59 | $130.20 | 0 | — | — |
| 2017-07-18 | $35.59 | $130.20 | 0 | — | — |
| 2017-07-17 | $35.59 | $130.20 | 0 | — | — |
| 2017-07-14 | $35.59 | $130.20 | 300 | — | — |
| 2017-07-13 | $36.00 | $131.70 | 0 | — | — |
| 2017-07-12 | $36.00 | $131.70 | 1,500 | — | — |
| 2017-07-11 | $36.50 | $133.53 | 400 | — | — |
| 2017-07-10 | $37.35 | $136.64 | 0 | — | — |
| 2017-07-07 | $37.35 | $136.64 | 0 | — | — |
| 2017-07-06 | $37.35 | $136.64 | 0 | — | — |
| 2017-07-05 | $37.35 | $136.64 | 0 | — | — |
| 2017-07-03 | $37.35 | $136.64 | 0 | — | — |
| 2017-06-30 | $37.35 | $136.64 | 0 | — | — |
| 2017-06-29 | $37.35 | $136.64 | 0 | — | — |
| 2017-06-28 | $37.35 | $136.64 | 0 | — | — |
| 2017-06-27 | $37.35 | $136.64 | 1,300 | — | — |
| 2017-06-26 | $37.46 | $137.04 | 300 | — | — |
| 2017-06-23 | $38.09 | $139.35 | 100 | — | — |
| 2017-06-22 | $37.59 | $137.52 | 100 | — | — |
| 2017-06-21 | $37.80 | $138.29 | 0 | — | — |
| 2017-06-20 | $37.80 | $138.29 | 0 | — | — |
| 2017-06-19 | $37.80 | $138.29 | 1,300 | — | — |
| 2017-06-16 | $37.70 | $137.92 | 300 | — | — |
| 2017-06-15 | $36.05 | $131.89 | 200 | — | — |
| 2017-06-14 | $36.05 | $131.89 | 0 | — | — |
| 2017-06-13 | $36.05 | $131.89 | 0 | — | — |
| 2017-06-12 | $36.05 | $131.89 | 900 | — | — |
| 2017-06-09 | $37.75 | $138.10 | 1,200 | — | — |
| 2017-06-08 | $37.99 | $138.98 | 0 | — | — |
| 2017-06-07 | $37.99 | $138.98 | 0 | — | — |
| 2017-06-06 | $37.99 | $138.98 | 0 | — | — |
| 2017-06-05 | $37.99 | $138.98 | 13,800 | — | — |
| 2017-06-02 | $38.95 | $142.49 | 600 | — | — |
| 2017-06-01 | $38.87 | $142.20 | 300 | — | — |
| 2017-05-31 | $38.30 | $139.38 | 0 | — | — |
| 2017-05-30 | $38.30 | $139.38 | 300 | — | — |
| 2017-05-26 | $39.11 | $142.33 | 0 | — | — |
| 2017-05-25 | $39.11 | $142.33 | 0 | — | — |
| 2017-05-24 | $39.11 | $142.33 | 0 | — | — |
| 2017-05-23 | $39.11 | $142.33 | 0 | — | — |
| 2017-05-22 | $39.11 | $142.33 | 1,100 | — | — |
| 2017-05-19 | $39.26 | $142.88 | 200 | — | — |
| 2017-05-18 | $39.30 | $143.02 | 500 | — | — |
| 2017-05-17 | $38.79 | $141.17 | 300 | — | — |
| 2017-05-16 | $39.10 | $142.30 | 0 | — | — |
| 2017-05-15 | $39.10 | $142.30 | 1,600 | — | — |
| 2017-05-12 | $38.95 | $141.75 | 0 | — | — |
| 2017-05-11 | $38.95 | $141.75 | 0 | — | — |
| 2017-05-10 | $38.95 | $141.75 | 1,600 | — | — |
| 2017-05-09 | $39.25 | $142.84 | 4,000 | — | — |
| 2017-05-08 | $39.25 | $142.84 | 2,300 | — | — |
| 2017-05-05 | $39.25 | $142.84 | 500 | — | — |
| 2017-05-04 | $39.18 | $142.59 | 2,000 | — | — |
| 2017-05-03 | $39.75 | $144.66 | 100 | — | — |
| 2017-05-02 | $39.75 | $144.66 | 3,000 | — | — |
| 2017-05-01 | $41.00 | $149.21 | 100 | — | — |
| 2017-04-28 | $41.45 | $150.85 | 1,700 | — | — |
| 2017-04-27 | $41.00 | $149.21 | 400 | — | — |
| 2017-04-26 | $41.49 | $150.99 | 100 | — | — |
| 2017-04-25 | $39.80 | $144.84 | 300 | — | — |
| 2017-04-24 | $39.60 | $144.12 | 400 | — | — |
| 2017-04-21 | $40.15 | $146.12 | 700 | — | — |
| 2017-04-20 | $40.10 | $145.94 | 0 | — | — |
| 2017-04-19 | $40.10 | $145.94 | 500 | — | — |
| 2017-04-18 | $39.50 | $143.75 | 0 | — | — |
| 2017-04-17 | $39.50 | $143.75 | 400 | — | — |
| 2017-04-13 | $39.70 | $144.48 | 1,500 | — | — |
| 2017-04-12 | $39.67 | $144.37 | 300 | — | — |
| 2017-04-11 | $39.76 | $144.70 | 0 | — | — |
| 2017-04-10 | $39.76 | $144.70 | 0 | — | — |
| 2017-04-07 | $39.76 | $144.70 | 0 | — | — |
| 2017-04-06 | $39.76 | $144.70 | 0 | — | — |
| 2017-04-05 | $39.76 | $144.70 | 900 | — | — |
| 2017-04-04 | $39.26 | $142.88 | 100 | — | — |
| 2017-04-03 | $40.40 | $147.03 | 200 | — | — |
| 2017-03-31 | $40.40 | $147.03 | 700 | — | — |
| 2017-03-30 | $40.88 | $148.77 | 1,000 | — | — |
| 2017-03-29 | $40.16 | $146.15 | 2,400 | — | — |
| 2017-03-28 | $39.80 | $144.84 | 400 | — | — |
| 2017-03-27 | $40.05 | $145.75 | 1,200 | — | — |
| 2017-03-24 | $40.40 | $147.03 | 400 | — | — |
| 2017-03-23 | $42.25 | $153.76 | 0 | — | — |
| 2017-03-22 | $42.25 | $153.76 | 3,700 | — | — |
| 2017-03-21 | $41.01 | $149.25 | 0 | — | — |
| 2017-03-20 | $41.01 | $149.25 | 1,200 | — | — |
| 2017-03-17 | $41.75 | $151.94 | 3,000 | — | — |
| 2017-03-16 | $40.40 | $147.03 | 0 | — | — |
| 2017-03-15 | $40.40 | $147.03 | 300 | — | — |
| 2017-03-14 | $40.72 | $148.19 | 0 | — | — |
| 2017-03-13 | $40.72 | $148.19 | 400 | — | — |
| 2017-03-10 | $41.20 | $149.94 | 600 | — | — |
| 2017-03-09 | $42.25 | $153.76 | 1,700 | — | — |
| 2017-03-08 | $41.23 | $150.05 | 400 | — | — |
| 2017-03-07 | $41.11 | $149.61 | 11,200 | — | — |
| 2017-03-06 | $39.99 | $145.54 | 2,100 | — | — |
| 2017-03-03 | $40.72 | $148.19 | 300 | — | — |
| 2017-03-02 | $39.90 | $145.21 | 2,500 | — | — |
| 2017-03-01 | $40.87 | $148.74 | 12,600 | — | — |
| 2017-02-28 | $44.01 | $158.16 | 10,400 | — | — |
| 2017-02-27 | $41.82 | $150.29 | 1,700 | — | — |
| 2017-02-24 | $40.25 | $144.65 | 3,800 | — | — |
| 2017-02-23 | $38.55 | $138.54 | 1,900 | — | — |
| 2017-02-22 | $39.42 | $141.67 | 4,900 | — | — |
| 2017-02-21 | $38.02 | $136.64 | 7,100 | — | — |
| 2017-02-17 | $39.70 | $142.67 | 500 | — | — |
| 2017-02-16 | $39.70 | $142.67 | 9,600 | — | — |
| 2017-02-15 | $40.05 | $143.93 | 4,700 | — | — |
| 2017-02-14 | $42.10 | $151.30 | 700 | — | — |
| 2017-02-13 | $42.36 | $152.23 | 2,400 | — | — |
| 2017-02-10 | $43.93 | $157.88 | 400 | — | — |
| 2017-02-09 | $42.60 | $153.10 | 1,900 | — | — |
| 2017-02-08 | $44.68 | $160.57 | 2,800 | — | — |
| 2017-02-07 | $46.90 | $168.55 | 1,100 | — | — |
| 2017-02-06 | $45.90 | $164.96 | 500 | — | — |
| 2017-02-03 | $45.62 | $163.95 | 2,800 | — | — |
| 2017-02-02 | $45.45 | $163.34 | 2,000 | — | — |
| 2017-02-01 | $48.80 | $175.38 | 800 | — | — |
| 2017-01-31 | $48.12 | $172.93 | 800 | — | — |
| 2017-01-30 | $48.75 | $175.20 | 7,700 | — | — |
| 2017-01-27 | $47.00 | $168.91 | 8,000 | — | — |
| 2017-01-26 | $44.40 | $159.57 | 1,800 | — | — |
| 2017-01-25 | $44.23 | $158.95 | 1,300 | — | — |
| 2017-01-24 | $44.10 | $158.49 | 200 | — | — |
| 2017-01-23 | $44.55 | $160.10 | 1,800 | — | — |
| 2017-01-20 | $44.65 | $160.46 | 7,200 | — | — |
| 2017-01-19 | $43.57 | $156.58 | 2,300 | — | — |
| 2017-01-18 | $43.13 | $155.00 | 3,200 | — | — |
| 2017-01-17 | $43.95 | $157.95 | 16,800 | — | — |
| 2017-01-13 | $43.03 | $154.64 | 3,300 | — | — |
| 2017-01-12 | $41.69 | $149.83 | 2,100 | — | — |
| 2017-01-11 | $41.82 | $150.29 | 2,600 | — | — |
| 2017-01-10 | $43.05 | $154.71 | 26,000 | — | — |
| 2017-01-09 | $43.57 | $156.58 | 26,000 | — | — |
| 2017-01-06 | $41.12 | $147.78 | 4,200 | — | — |
| 2017-01-05 | $41.53 | $149.25 | 2,500 | — | — |
| 2017-01-04 | $43.20 | $155.25 | 6,000 | — | — |
| 2017-01-03 | $41.57 | $149.39 | 4,100 | — | — |