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
- 2001-07-05 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 | $32.00 | $50.31 | 600 | — | — |
| 2017-12-28 | $32.00 | $50.31 | 300 | — | — |
| 2017-12-27 | $32.00 | $50.31 | 200 | — | — |
| 2017-12-26 | $32.00 | $50.31 | 400 | — | — |
| 2017-12-22 | $32.15 | $50.54 | 0 | — | — |
| 2017-12-21 | $32.15 | $50.54 | 200 | — | — |
| 2017-12-20 | $32.00 | $50.31 | 100 | — | — |
| 2017-12-19 | $32.00 | $50.31 | 300 | — | — |
| 2017-12-18 | $32.00 | $50.31 | 1,300 | — | — |
| 2017-12-15 | $32.00 | $50.31 | 5,100 | — | — |
| 2017-12-14 | $31.15 | $48.97 | 0 | — | — |
| 2017-12-13 | $31.15 | $48.97 | 300 | — | — |
| 2017-12-12 | $32.00 | $50.31 | 1,300 | — | — |
| 2017-12-11 | $31.88 | $50.12 | 0 | — | — |
| 2017-12-08 | $31.88 | $50.12 | 500 | — | — |
| 2017-12-07 | $32.00 | $50.31 | 0 | — | — |
| 2017-12-06 | $32.00 | $50.31 | 0 | — | — |
| 2017-12-05 | $32.00 | $50.31 | 900 | — | — |
| 2017-12-04 | $31.15 | $48.97 | 0 | — | — |
| 2017-12-01 | $31.15 | $48.97 | 2,100 | — | — |
| 2017-11-30 | $31.50 | $49.52 | 0 | — | — |
| 2017-11-29 | $31.50 | $49.52 | 1,500 | — | — |
| 2017-11-28 | $31.10 | $48.89 | 0 | — | — |
| 2017-11-27 | $31.10 | $48.89 | 0 | — | — |
| 2017-11-24 | $31.10 | $48.89 | 0 | — | — |
| 2017-11-22 | $31.10 | $48.89 | 100 | — | — |
| 2017-11-21 | $31.10 | $48.89 | 0 | — | — |
| 2017-11-20 | $31.10 | $48.89 | 2,000 | — | — |
| 2017-11-17 | $31.10 | $48.89 | 12,800 | — | — |
| 2017-11-16 | $30.75 | $48.34 | 0 | — | — |
| 2017-11-15 | $30.75 | $48.34 | 11,600 | — | — |
| 2017-11-14 | $31.00 | $48.74 | 1,100 | — | — |
| 2017-11-13 | $30.60 | $48.11 | 8,800 | — | — |
| 2017-11-10 | $31.00 | $48.74 | 0 | — | — |
| 2017-11-09 | $31.00 | $48.74 | 0 | — | — |
| 2017-11-08 | $31.00 | $48.74 | 500 | — | — |
| 2017-11-07 | $30.20 | $47.48 | 700 | — | — |
| 2017-11-06 | $30.05 | $47.24 | 1,100 | — | — |
| 2017-11-03 | $30.98 | $48.70 | 0 | — | — |
| 2017-11-02 | $30.98 | $48.70 | 0 | — | — |
| 2017-11-01 | $30.98 | $48.36 | 0 | — | — |
| 2017-10-31 | $30.98 | $48.36 | 1,400 | — | — |
| 2017-10-30 | $30.50 | $47.61 | 0 | — | — |
| 2017-10-27 | $30.50 | $47.61 | 200 | — | — |
| 2017-10-26 | $30.99 | $48.37 | 0 | — | — |
| 2017-10-25 | $30.99 | $48.37 | 200 | — | — |
| 2017-10-24 | $30.49 | $47.59 | 300 | — | — |
| 2017-10-23 | $30.00 | $46.83 | 2,800 | — | — |
| 2017-10-20 | $31.75 | $49.56 | 3,700 | — | — |
| 2017-10-19 | $29.60 | $46.20 | 300 | — | — |
| 2017-10-18 | $29.53 | $46.10 | 0 | — | — |
| 2017-10-17 | $29.53 | $46.10 | 0 | — | — |
| 2017-10-16 | $29.53 | $46.10 | 0 | — | — |
| 2017-10-13 | $29.53 | $46.10 | 12,200 | — | — |
| 2017-10-12 | $29.40 | $45.89 | 100 | — | — |
| 2017-10-11 | $29.45 | $45.97 | 600 | — | — |
| 2017-10-10 | $29.45 | $45.97 | 600 | — | — |
| 2017-10-09 | $29.30 | $45.74 | 700 | — | — |
| 2017-10-06 | $29.40 | $45.89 | 0 | — | — |
| 2017-10-05 | $29.40 | $45.89 | 0 | — | — |
| 2017-10-04 | $29.40 | $45.89 | 700 | — | — |
| 2017-10-03 | $29.40 | $45.89 | 3,600 | — | — |
| 2017-10-02 | $29.25 | $45.66 | 0 | — | — |
| 2017-09-29 | $29.25 | $45.66 | 1,000 | — | — |
| 2017-09-28 | $29.00 | $45.27 | 0 | — | — |
| 2017-09-27 | $29.00 | $45.27 | 0 | — | — |
| 2017-09-26 | $29.00 | $45.27 | 300 | — | — |
| 2017-09-25 | $29.10 | $45.42 | 1,000 | — | — |
| 2017-09-22 | $29.00 | $45.27 | 200 | — | — |
| 2017-09-21 | $29.15 | $45.50 | 0 | — | — |
| 2017-09-20 | $29.15 | $45.50 | 100 | — | — |
| 2017-09-19 | $29.15 | $45.50 | 300 | — | — |
| 2017-09-18 | $29.15 | $45.50 | 3,000 | — | — |
| 2017-09-15 | $29.05 | $45.35 | 0 | — | — |
| 2017-09-14 | $29.05 | $45.35 | 300 | — | — |
| 2017-09-13 | $29.30 | $45.74 | 3,900 | — | — |
| 2017-09-12 | $29.05 | $45.35 | 500 | — | — |
| 2017-09-11 | $29.20 | $45.58 | 0 | — | — |
| 2017-09-08 | $29.20 | $45.58 | 0 | — | — |
| 2017-09-07 | $29.20 | $45.58 | 0 | — | — |
| 2017-09-06 | $29.20 | $45.58 | 100 | — | — |
| 2017-09-05 | $29.20 | $45.58 | 3,100 | — | — |
| 2017-09-01 | $29.30 | $45.74 | 0 | — | — |
| 2017-08-31 | $29.30 | $45.74 | 500 | — | — |
| 2017-08-30 | $29.30 | $45.74 | 300 | — | — |
| 2017-08-29 | $29.50 | $46.05 | 200 | — | — |
| 2017-08-28 | $29.55 | $46.13 | 0 | — | — |
| 2017-08-25 | $29.55 | $46.13 | 400 | — | — |
| 2017-08-24 | $29.12 | $45.46 | 1,100 | — | — |
| 2017-08-23 | $29.39 | $45.88 | 300 | — | — |
| 2017-08-22 | $29.55 | $46.13 | 1,300 | — | — |
| 2017-08-21 | $29.75 | $46.44 | 100 | — | — |
| 2017-08-18 | $29.65 | $46.28 | 1,900 | — | — |
| 2017-08-17 | $29.70 | $46.36 | 29,100 | — | — |
| 2017-08-16 | $29.10 | $45.42 | 2,600 | — | — |
| 2017-08-15 | $29.10 | $45.42 | 800 | — | — |
| 2017-08-14 | $29.30 | $45.74 | 0 | — | — |
| 2017-08-11 | $29.30 | $45.74 | 0 | — | — |
| 2017-08-10 | $29.30 | $45.74 | 3,200 | — | — |
| 2017-08-09 | $29.70 | $46.36 | 1,200 | — | — |
| 2017-08-08 | $29.90 | $46.67 | 0 | — | — |
| 2017-08-07 | $29.90 | $46.67 | 0 | — | — |
| 2017-08-04 | $29.90 | $46.67 | 1,400 | — | — |
| 2017-08-03 | $29.80 | $46.52 | 500 | — | — |
| 2017-08-02 | $29.90 | $46.67 | 0 | — | — |
| 2017-08-01 | $29.90 | $46.67 | 400 | — | — |
| 2017-07-31 | $29.80 | $46.52 | 400 | — | — |
| 2017-07-28 | $29.90 | $46.67 | 0 | — | — |
| 2017-07-27 | $29.90 | $46.33 | 0 | — | — |
| 2017-07-26 | $29.90 | $46.33 | 800 | — | — |
| 2017-07-25 | $30.05 | $46.56 | 1,100 | — | — |
| 2017-07-24 | $30.10 | $46.64 | 200 | — | — |
| 2017-07-21 | $29.80 | $46.17 | 0 | — | — |
| 2017-07-20 | $29.80 | $46.17 | 600 | — | — |
| 2017-07-19 | $29.80 | $46.17 | 1,000 | — | — |
| 2017-07-18 | $30.50 | $47.26 | 2,100 | — | — |
| 2017-07-17 | $31.00 | $48.03 | 2,500 | — | — |
| 2017-07-14 | $32.00 | $49.58 | 0 | — | — |
| 2017-07-13 | $32.00 | $49.58 | 0 | — | — |
| 2017-07-12 | $32.00 | $49.58 | 0 | — | — |
| 2017-07-11 | $32.00 | $49.58 | 100 | — | — |
| 2017-07-10 | $32.50 | $50.36 | 1,000 | — | — |
| 2017-07-07 | $31.50 | $48.81 | 900 | — | — |
| 2017-07-06 | $32.00 | $49.58 | 1,800 | — | — |
| 2017-07-05 | $32.00 | $49.58 | 300 | — | — |
| 2017-07-03 | $31.25 | $48.42 | 0 | — | — |
| 2017-06-30 | $31.25 | $48.42 | 700 | — | — |
| 2017-06-29 | $32.99 | $51.12 | 500 | — | — |
| 2017-06-28 | $31.25 | $48.42 | 2,100 | — | — |
| 2017-06-27 | $31.20 | $48.34 | 100 | — | — |
| 2017-06-26 | $31.25 | $48.42 | 0 | — | — |
| 2017-06-23 | $31.25 | $48.42 | 0 | — | — |
| 2017-06-22 | $31.25 | $48.42 | 0 | — | — |
| 2017-06-21 | $31.25 | $48.42 | 600 | — | — |
| 2017-06-20 | $33.25 | $51.52 | 0 | — | — |
| 2017-06-19 | $33.25 | $51.52 | 1,200 | — | — |
| 2017-06-16 | $30.75 | $47.65 | 0 | — | — |
| 2017-06-15 | $30.75 | $47.65 | 200 | — | — |
| 2017-06-14 | $31.00 | $48.03 | 0 | — | — |
| 2017-06-13 | $31.00 | $48.03 | 300 | — | — |
| 2017-06-12 | $30.75 | $47.65 | 0 | — | — |
| 2017-06-09 | $30.75 | $47.65 | 200 | — | — |
| 2017-06-08 | $30.35 | $47.03 | 1,300 | — | — |
| 2017-06-07 | $30.35 | $47.03 | 900 | — | — |
| 2017-06-06 | $30.30 | $46.95 | 0 | — | — |
| 2017-06-05 | $30.30 | $46.95 | 700 | — | — |
| 2017-06-02 | $30.40 | $47.10 | 0 | — | — |
| 2017-06-01 | $30.40 | $47.10 | 1,700 | — | — |
| 2017-05-31 | $30.20 | $46.79 | 800 | — | — |
| 2017-05-30 | $30.20 | $46.79 | 200 | — | — |
| 2017-05-26 | $30.20 | $46.79 | 200 | — | — |
| 2017-05-25 | $30.10 | $46.64 | 200 | — | — |
| 2017-05-24 | $30.65 | $47.49 | 200 | — | — |
| 2017-05-23 | $30.10 | $46.64 | 0 | — | — |
| 2017-05-22 | $30.10 | $46.64 | 500 | — | — |
| 2017-05-19 | $30.00 | $46.48 | 0 | — | — |
| 2017-05-18 | $30.00 | $46.48 | 400 | — | — |
| 2017-05-17 | $30.00 | $46.48 | 700 | — | — |
| 2017-05-16 | $29.75 | $46.10 | 1,200 | — | — |
| 2017-05-15 | $29.71 | $46.04 | 300 | — | — |
| 2017-05-12 | $29.70 | $46.02 | 1,600 | — | — |
| 2017-05-11 | $29.70 | $46.02 | 0 | — | — |
| 2017-05-10 | $29.70 | $46.02 | 500 | — | — |
| 2017-05-09 | $29.90 | $46.33 | 0 | — | — |
| 2017-05-08 | $29.90 | $46.33 | 2,900 | — | — |
| 2017-05-05 | $29.55 | $45.79 | 1,900 | — | — |
| 2017-05-04 | $29.50 | $45.71 | 200 | — | — |
| 2017-05-03 | $29.50 | $45.71 | 500 | — | — |
| 2017-05-02 | $29.40 | $45.56 | 0 | — | — |
| 2017-05-01 | $29.40 | $45.56 | 1,100 | — | — |
| 2017-04-28 | $29.50 | $45.71 | 1,000 | — | — |
| 2017-04-27 | $29.85 | $46.25 | 300 | — | — |
| 2017-04-26 | $29.25 | $44.98 | 200 | — | — |
| 2017-04-25 | $29.10 | $44.75 | 1,500 | — | — |
| 2017-04-24 | $29.00 | $44.60 | 100 | — | — |
| 2017-04-21 | $28.85 | $44.37 | 0 | — | — |
| 2017-04-20 | $28.85 | $44.37 | 2,300 | — | — |
| 2017-04-19 | $28.80 | $44.29 | 900 | — | — |
| 2017-04-18 | $28.80 | $44.29 | 100 | — | — |
| 2017-04-17 | $28.50 | $43.83 | 3,700 | — | — |
| 2017-04-13 | $29.00 | $44.60 | 0 | — | — |
| 2017-04-12 | $29.00 | $44.60 | 0 | — | — |
| 2017-04-11 | $29.00 | $44.60 | 0 | — | — |
| 2017-04-10 | $29.00 | $44.60 | 0 | — | — |
| 2017-04-07 | $29.00 | $44.60 | 0 | — | — |
| 2017-04-06 | $29.00 | $44.60 | 0 | — | — |
| 2017-04-05 | $29.00 | $44.60 | 1,700 | — | — |
| 2017-04-04 | $28.75 | $44.21 | 300 | — | — |
| 2017-04-03 | $28.40 | $43.67 | 100 | — | — |
| 2017-03-31 | $28.40 | $43.67 | 300 | — | — |
| 2017-03-30 | $28.75 | $44.21 | 0 | — | — |
| 2017-03-29 | $28.75 | $44.21 | 0 | — | — |
| 2017-03-28 | $28.75 | $44.21 | 0 | — | — |
| 2017-03-27 | $28.75 | $44.21 | 1,800 | — | — |
| 2017-03-24 | $28.50 | $43.83 | 0 | — | — |
| 2017-03-23 | $28.50 | $43.83 | 0 | — | — |
| 2017-03-22 | $28.50 | $43.83 | 0 | — | — |
| 2017-03-21 | $28.50 | $43.83 | 0 | — | — |
| 2017-03-20 | $28.50 | $43.83 | 1,000 | — | — |
| 2017-03-17 | $28.40 | $43.67 | 100 | — | — |
| 2017-03-16 | $28.85 | $44.37 | 400 | — | — |
| 2017-03-15 | $28.50 | $43.83 | 0 | — | — |
| 2017-03-14 | $28.50 | $43.83 | 1,500 | — | — |
| 2017-03-13 | $27.85 | $42.83 | 1,000 | — | — |
| 2017-03-10 | $27.85 | $42.83 | 4,800 | — | — |
| 2017-03-09 | $27.20 | $41.83 | 0 | — | — |
| 2017-03-08 | $27.20 | $41.83 | 0 | — | — |
| 2017-03-07 | $27.20 | $41.83 | 0 | — | — |
| 2017-03-06 | $27.20 | $41.83 | 1,700 | — | — |
| 2017-03-03 | $27.30 | $41.98 | 100 | — | — |
| 2017-03-02 | $27.30 | $41.98 | 400 | — | — |
| 2017-03-01 | $27.30 | $41.98 | 700 | — | — |
| 2017-02-28 | $27.50 | $42.29 | 100 | — | — |
| 2017-02-27 | $27.95 | $42.98 | 3,300 | — | — |
| 2017-02-24 | $27.75 | $42.67 | 0 | — | — |
| 2017-02-23 | $27.75 | $42.67 | 100 | — | — |
| 2017-02-22 | $27.74 | $42.66 | 0 | — | — |
| 2017-02-21 | $27.74 | $42.66 | 200 | — | — |
| 2017-02-17 | $27.45 | $42.21 | 0 | — | — |
| 2017-02-16 | $27.45 | $42.21 | 100 | — | — |
| 2017-02-15 | $27.50 | $42.29 | 0 | — | — |
| 2017-02-14 | $27.50 | $42.29 | 400 | — | — |
| 2017-02-13 | $27.38 | $42.11 | 0 | — | — |
| 2017-02-10 | $27.38 | $42.11 | 1,500 | — | — |
| 2017-02-09 | $27.70 | $42.60 | 400 | — | — |
| 2017-02-08 | $27.00 | $41.52 | 1,400 | — | — |
| 2017-02-07 | $27.00 | $41.52 | 0 | — | — |
| 2017-02-06 | $27.00 | $41.52 | 1,700 | — | — |
| 2017-02-03 | $27.00 | $41.52 | 3,000 | — | — |
| 2017-02-02 | $26.50 | $40.75 | 500 | — | — |
| 2017-02-01 | $26.00 | $39.98 | 1,100 | — | — |
| 2017-01-31 | $26.00 | $39.65 | 3,400 | — | — |
| 2017-01-30 | $26.25 | $40.03 | 0 | — | — |
| 2017-01-27 | $26.25 | $40.03 | 0 | — | — |
| 2017-01-26 | $26.25 | $40.03 | 0 | — | — |
| 2017-01-25 | $26.25 | $40.03 | 900 | — | — |
| 2017-01-24 | $26.01 | $39.66 | 1,600 | — | — |
| 2017-01-23 | $27.01 | $41.19 | 600 | — | — |
| 2017-01-20 | $26.75 | $40.79 | 300 | — | — |
| 2017-01-19 | $26.74 | $40.77 | 400 | — | — |
| 2017-01-18 | $25.75 | $39.26 | 0 | — | — |
| 2017-01-17 | $25.75 | $39.26 | 0 | — | — |
| 2017-01-13 | $25.75 | $39.26 | 0 | — | — |
| 2017-01-12 | $25.75 | $39.26 | 300 | — | — |
| 2017-01-11 | $26.25 | $40.03 | 0 | — | — |
| 2017-01-10 | $26.25 | $40.03 | 1,200 | — | — |
| 2017-01-09 | $26.39 | $40.24 | 700 | — | — |
| 2017-01-06 | $25.65 | $39.11 | 700 | — | — |
| 2017-01-05 | $26.15 | $39.87 | 2,200 | — | — |
| 2017-01-04 | $25.60 | $39.04 | 1,200 | — | — |
| 2017-01-03 | $25.50 | $38.88 | 500 | — | — |