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
- 1999-01-04 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 | $36.74 | $74.69 | 1,100 | — | — |
| 2017-12-28 | $36.66 | $74.53 | 300 | — | — |
| 2017-12-27 | $36.65 | $74.51 | 0 | — | — |
| 2017-12-26 | $36.65 | $74.51 | 0 | — | — |
| 2017-12-22 | $36.65 | $74.51 | 300 | — | — |
| 2017-12-21 | $36.43 | $74.06 | 0 | — | — |
| 2017-12-20 | $36.43 | $74.06 | 0 | — | — |
| 2017-12-19 | $36.43 | $74.06 | 0 | — | — |
| 2017-12-18 | $36.43 | $74.06 | 0 | — | — |
| 2017-12-15 | $36.43 | $74.06 | 900 | — | — |
| 2017-12-14 | $35.85 | $72.88 | 0 | — | — |
| 2017-12-13 | $35.85 | $72.43 | 400 | — | — |
| 2017-12-12 | $35.89 | $72.51 | 2,100 | — | — |
| 2017-12-11 | $35.63 | $71.99 | 300 | — | — |
| 2017-12-08 | $35.50 | $71.73 | 7,300 | — | — |
| 2017-12-07 | $35.65 | $72.03 | 12,700 | — | — |
| 2017-12-06 | $35.46 | $71.65 | 0 | — | — |
| 2017-12-05 | $35.46 | $71.65 | 0 | — | — |
| 2017-12-04 | $35.46 | $71.65 | 700 | — | — |
| 2017-12-01 | $35.35 | $71.42 | 0 | — | — |
| 2017-11-30 | $35.35 | $71.42 | 0 | — | — |
| 2017-11-29 | $35.35 | $71.42 | 0 | — | — |
| 2017-11-28 | $35.35 | $71.42 | 800 | — | — |
| 2017-11-27 | $35.35 | $71.42 | 300 | — | — |
| 2017-11-24 | $35.34 | $71.40 | 0 | — | — |
| 2017-11-22 | $35.34 | $71.40 | 500 | — | — |
| 2017-11-21 | $35.41 | $71.54 | 700 | — | — |
| 2017-11-20 | $35.81 | $72.35 | 300 | — | — |
| 2017-11-17 | $36.74 | $74.23 | 0 | — | — |
| 2017-11-16 | $36.74 | $74.23 | 0 | — | — |
| 2017-11-15 | $36.74 | $74.23 | 0 | — | — |
| 2017-11-14 | $36.74 | $74.23 | 0 | — | — |
| 2017-11-13 | $36.74 | $74.23 | 400 | — | — |
| 2017-11-10 | $35.16 | $71.04 | 100 | — | — |
| 2017-11-09 | $35.35 | $71.42 | 200 | — | — |
| 2017-11-08 | $35.36 | $71.44 | 17,500 | — | — |
| 2017-11-07 | $35.75 | $72.23 | 0 | — | — |
| 2017-11-06 | $35.75 | $72.23 | 900 | — | — |
| 2017-11-03 | $35.67 | $72.07 | 7,700 | — | — |
| 2017-11-02 | $35.75 | $72.23 | 1,900 | — | — |
| 2017-11-01 | $35.75 | $72.23 | 100 | — | — |
| 2017-10-31 | $36.00 | $72.74 | 16,200 | — | — |
| 2017-10-30 | $35.50 | $71.73 | 0 | — | — |
| 2017-10-27 | $35.50 | $71.73 | 15,200 | — | — |
| 2017-10-26 | $36.75 | $74.25 | 200 | — | — |
| 2017-10-25 | $35.75 | $72.23 | 300 | — | — |
| 2017-10-24 | $35.65 | $72.03 | 3,400 | — | — |
| 2017-10-23 | $35.63 | $71.99 | 4,900 | — | — |
| 2017-10-20 | $35.55 | $71.83 | 700 | — | — |
| 2017-10-19 | $35.75 | $72.23 | 300 | — | — |
| 2017-10-18 | $35.40 | $71.52 | 100 | — | — |
| 2017-10-17 | $35.40 | $71.52 | 1,300 | — | — |
| 2017-10-16 | $35.75 | $72.23 | 2,900 | — | — |
| 2017-10-13 | $35.30 | $71.32 | 800 | — | — |
| 2017-10-12 | $36.75 | $74.25 | 0 | — | — |
| 2017-10-11 | $36.75 | $74.25 | 700 | — | — |
| 2017-10-10 | $35.75 | $72.23 | 300 | — | — |
| 2017-10-09 | $35.33 | $71.38 | 400 | — | — |
| 2017-10-06 | $35.10 | $70.92 | 200 | — | — |
| 2017-10-05 | $35.02 | $70.76 | 500 | — | — |
| 2017-10-04 | $35.19 | $71.10 | 6,300 | — | — |
| 2017-10-03 | $34.56 | $69.83 | 1,000 | — | — |
| 2017-10-02 | $35.21 | $71.14 | 3,200 | — | — |
| 2017-09-29 | $35.50 | $71.73 | 1,400 | — | — |
| 2017-09-28 | $34.61 | $69.93 | 600 | — | — |
| 2017-09-27 | $35.00 | $70.72 | 1,700 | — | — |
| 2017-09-26 | $35.50 | $71.73 | 1,000 | — | — |
| 2017-09-25 | $35.22 | $71.16 | 400 | — | — |
| 2017-09-22 | $35.21 | $71.14 | 900 | — | — |
| 2017-09-21 | $35.01 | $70.74 | 700 | — | — |
| 2017-09-20 | $34.28 | $69.26 | 1,000 | — | — |
| 2017-09-19 | $34.18 | $69.06 | 5,700 | — | — |
| 2017-09-18 | $34.10 | $68.90 | 4,200 | — | — |
| 2017-09-15 | $34.80 | $70.31 | 24,100 | — | — |
| 2017-09-14 | $37.00 | $74.76 | 6,000 | — | — |
| 2017-09-13 | $37.00 | $74.31 | 8,200 | — | — |
| 2017-09-12 | $37.00 | $74.31 | 6,200 | — | — |
| 2017-09-11 | $37.00 | $74.31 | 5,000 | — | — |
| 2017-09-08 | $36.57 | $73.45 | 4,100 | — | — |
| 2017-09-07 | $35.00 | $70.30 | 2,500 | — | — |
| 2017-09-06 | $34.00 | $68.29 | 3,800 | — | — |
| 2017-09-05 | $34.00 | $68.29 | 4,500 | — | — |
| 2017-09-01 | $32.15 | $64.57 | 600 | — | — |
| 2017-08-31 | $32.10 | $64.47 | 3,000 | — | — |
| 2017-08-30 | $32.70 | $65.68 | 2,100 | — | — |
| 2017-08-29 | $32.70 | $65.68 | 100 | — | — |
| 2017-08-28 | $33.45 | $67.18 | 400 | — | — |
| 2017-08-25 | $32.06 | $64.39 | 0 | — | — |
| 2017-08-24 | $32.06 | $64.39 | 900 | — | — |
| 2017-08-23 | $32.19 | $64.65 | 800 | — | — |
| 2017-08-22 | $32.02 | $64.31 | 400 | — | — |
| 2017-08-21 | $31.39 | $63.04 | 300 | — | — |
| 2017-08-18 | $31.34 | $62.94 | 0 | — | — |
| 2017-08-17 | $31.34 | $62.94 | 1,400 | — | — |
| 2017-08-16 | $31.30 | $62.86 | 1,500 | — | — |
| 2017-08-15 | $31.39 | $63.04 | 400 | — | — |
| 2017-08-14 | $31.50 | $63.27 | 0 | — | — |
| 2017-08-11 | $31.50 | $63.27 | 0 | — | — |
| 2017-08-10 | $31.50 | $63.27 | 0 | — | — |
| 2017-08-09 | $31.50 | $63.27 | 0 | — | — |
| 2017-08-08 | $31.50 | $63.27 | 1,000 | — | — |
| 2017-08-07 | $30.60 | $61.46 | 300 | — | — |
| 2017-08-04 | $31.00 | $62.26 | 1,700 | — | — |
| 2017-08-03 | $31.00 | $62.26 | 0 | — | — |
| 2017-08-02 | $31.00 | $62.26 | 0 | — | — |
| 2017-08-01 | $31.00 | $62.26 | 1,300 | — | — |
| 2017-07-31 | $30.91 | $62.08 | 3,700 | — | — |
| 2017-07-28 | $30.80 | $61.86 | 600 | — | — |
| 2017-07-27 | $30.90 | $62.06 | 0 | — | — |
| 2017-07-26 | $30.90 | $62.06 | 200 | — | — |
| 2017-07-25 | $30.80 | $61.86 | 1,400 | — | — |
| 2017-07-24 | $31.10 | $62.46 | 1,100 | — | — |
| 2017-07-21 | $30.79 | $61.84 | 4,300 | — | — |
| 2017-07-20 | $30.50 | $61.26 | 100 | — | — |
| 2017-07-19 | $30.97 | $62.20 | 3,000 | — | — |
| 2017-07-18 | $30.55 | $61.36 | 700 | — | — |
| 2017-07-17 | $30.84 | $61.94 | 3,400 | — | — |
| 2017-07-14 | $31.18 | $62.62 | 1,200 | — | — |
| 2017-07-13 | $30.79 | $61.84 | 0 | — | — |
| 2017-07-12 | $30.79 | $61.84 | 5,000 | — | — |
| 2017-07-11 | $30.53 | $61.32 | 7,000 | — | — |
| 2017-07-10 | $31.00 | $62.26 | 4,100 | — | — |
| 2017-07-07 | $31.11 | $62.48 | 3,500 | — | — |
| 2017-07-06 | $31.30 | $62.86 | 3,400 | — | — |
| 2017-07-05 | $31.27 | $62.80 | 1,700 | — | — |
| 2017-07-03 | $31.62 | $63.51 | 3,100 | — | — |
| 2017-06-30 | $31.15 | $62.56 | 1,000 | — | — |
| 2017-06-29 | $31.09 | $62.44 | 1,200 | — | — |
| 2017-06-28 | $30.59 | $61.44 | 0 | — | — |
| 2017-06-27 | $30.59 | $61.44 | 400 | — | — |
| 2017-06-26 | $30.86 | $61.98 | 500 | — | — |
| 2017-06-23 | $30.66 | $61.58 | 0 | — | — |
| 2017-06-22 | $30.66 | $61.58 | 1,900 | — | — |
| 2017-06-21 | $30.05 | $60.35 | 200 | — | — |
| 2017-06-20 | $30.05 | $60.35 | 2,900 | — | — |
| 2017-06-19 | $30.50 | $61.26 | 700 | — | — |
| 2017-06-16 | $31.10 | $62.46 | 0 | — | — |
| 2017-06-15 | $31.10 | $62.46 | 700 | — | — |
| 2017-06-14 | $30.75 | $61.76 | 200 | — | — |
| 2017-06-13 | $30.30 | $60.86 | 1,000 | — | — |
| 2017-06-12 | $29.94 | $59.71 | 4,600 | — | — |
| 2017-06-09 | $30.75 | $61.33 | 0 | — | — |
| 2017-06-08 | $30.75 | $61.33 | 2,500 | — | — |
| 2017-06-07 | $31.28 | $62.38 | 300 | — | — |
| 2017-06-06 | $31.40 | $62.62 | 0 | — | — |
| 2017-06-05 | $31.40 | $62.62 | 0 | — | — |
| 2017-06-02 | $31.40 | $62.62 | 0 | — | — |
| 2017-06-01 | $31.40 | $62.62 | 500 | — | — |
| 2017-05-31 | $31.80 | $63.42 | 700 | — | — |
| 2017-05-30 | $31.80 | $63.42 | 0 | — | — |
| 2017-05-26 | $31.80 | $63.42 | 0 | — | — |
| 2017-05-25 | $31.80 | $63.42 | 0 | — | — |
| 2017-05-24 | $31.80 | $63.42 | 0 | — | — |
| 2017-05-23 | $31.80 | $63.42 | 300 | — | — |
| 2017-05-22 | $31.50 | $62.82 | 0 | — | — |
| 2017-05-19 | $31.50 | $62.82 | 1,400 | — | — |
| 2017-05-18 | $31.85 | $63.52 | 100 | — | — |
| 2017-05-17 | $32.00 | $63.82 | 0 | — | — |
| 2017-05-16 | $32.00 | $63.82 | 600 | — | — |
| 2017-05-15 | $32.31 | $64.44 | 0 | — | — |
| 2017-05-12 | $32.31 | $64.44 | 100 | — | — |
| 2017-05-11 | $31.75 | $63.32 | 300 | — | — |
| 2017-05-10 | $32.50 | $64.82 | 0 | — | — |
| 2017-05-09 | $32.50 | $64.82 | 1,100 | — | — |
| 2017-05-08 | $32.50 | $64.82 | 900 | — | — |
| 2017-05-05 | $33.00 | $65.81 | 0 | — | — |
| 2017-05-04 | $33.00 | $65.81 | 2,200 | — | — |
| 2017-05-03 | $31.55 | $62.92 | 0 | — | — |
| 2017-05-02 | $31.55 | $62.92 | 0 | — | — |
| 2017-05-01 | $31.55 | $62.92 | 1,500 | — | — |
| 2017-04-28 | $32.00 | $63.82 | 1,000 | — | — |
| 2017-04-27 | $31.35 | $62.52 | 700 | — | — |
| 2017-04-26 | $31.60 | $63.02 | 100 | — | — |
| 2017-04-25 | $31.84 | $63.50 | 600 | — | — |
| 2017-04-24 | $32.00 | $63.82 | 300 | — | — |
| 2017-04-21 | $32.00 | $63.82 | 5,600 | — | — |
| 2017-04-20 | $32.85 | $65.51 | 0 | — | — |
| 2017-04-19 | $32.85 | $65.51 | 0 | — | — |
| 2017-04-18 | $32.85 | $65.51 | 0 | — | — |
| 2017-04-17 | $32.85 | $65.51 | 0 | — | — |
| 2017-04-13 | $32.85 | $65.51 | 0 | — | — |
| 2017-04-12 | $32.85 | $65.51 | 0 | — | — |
| 2017-04-11 | $32.85 | $65.51 | 500 | — | — |
| 2017-04-10 | $33.55 | $66.91 | 0 | — | — |
| 2017-04-07 | $33.55 | $66.91 | 0 | — | — |
| 2017-04-06 | $33.55 | $66.91 | 0 | — | — |
| 2017-04-05 | $33.55 | $66.91 | 0 | — | — |
| 2017-04-04 | $33.55 | $66.91 | 1,400 | — | — |
| 2017-04-03 | $33.75 | $67.31 | 0 | — | — |
| 2017-03-31 | $33.75 | $67.31 | 1,600 | — | — |
| 2017-03-30 | $33.90 | $67.61 | 1,700 | — | — |
| 2017-03-29 | $32.50 | $64.82 | 0 | — | — |
| 2017-03-28 | $32.50 | $64.82 | 0 | — | — |
| 2017-03-27 | $32.50 | $64.82 | 200 | — | — |
| 2017-03-24 | $32.85 | $65.51 | 900 | — | — |
| 2017-03-23 | $32.50 | $64.82 | 0 | — | — |
| 2017-03-22 | $32.50 | $64.82 | 100 | — | — |
| 2017-03-21 | $32.50 | $64.82 | 0 | — | — |
| 2017-03-20 | $32.50 | $64.82 | 0 | — | — |
| 2017-03-17 | $32.50 | $64.82 | 0 | — | — |
| 2017-03-16 | $32.50 | $64.82 | 0 | — | — |
| 2017-03-15 | $32.50 | $64.82 | 100 | — | — |
| 2017-03-14 | $32.47 | $64.76 | 400 | — | — |
| 2017-03-13 | $34.15 | $67.69 | 500 | — | — |
| 2017-03-10 | $32.40 | $64.22 | 200 | — | — |
| 2017-03-09 | $32.75 | $64.91 | 0 | — | — |
| 2017-03-08 | $32.75 | $64.91 | 0 | — | — |
| 2017-03-07 | $32.75 | $64.91 | 0 | — | — |
| 2017-03-06 | $32.75 | $64.91 | 1,300 | — | — |
| 2017-03-03 | $32.75 | $64.91 | 200 | — | — |
| 2017-03-02 | $34.20 | $67.79 | 0 | — | — |
| 2017-03-01 | $34.20 | $67.79 | 100 | — | — |
| 2017-02-28 | $32.77 | $64.95 | 200 | — | — |
| 2017-02-27 | $33.57 | $66.54 | 1,100 | — | — |
| 2017-02-24 | $33.00 | $65.41 | 0 | — | — |
| 2017-02-23 | $33.00 | $65.41 | 800 | — | — |
| 2017-02-22 | $33.05 | $65.51 | 400 | — | — |
| 2017-02-21 | $33.00 | $65.41 | 0 | — | — |
| 2017-02-17 | $33.00 | $65.41 | 300 | — | — |
| 2017-02-16 | $32.17 | $63.76 | 0 | — | — |
| 2017-02-15 | $32.17 | $63.76 | 300 | — | — |
| 2017-02-14 | $32.01 | $63.45 | 300 | — | — |
| 2017-02-13 | $32.95 | $65.31 | 300 | — | — |
| 2017-02-10 | $32.95 | $65.31 | 3,900 | — | — |
| 2017-02-09 | $31.30 | $62.04 | 1,200 | — | — |
| 2017-02-08 | $31.17 | $61.78 | 100 | — | — |
| 2017-02-07 | $31.10 | $61.64 | 200 | — | — |
| 2017-02-06 | $32.00 | $63.43 | 300 | — | — |
| 2017-02-03 | $32.00 | $63.43 | 0 | — | — |
| 2017-02-02 | $32.00 | $63.43 | 200 | — | — |
| 2017-02-01 | $32.74 | $64.89 | 200 | — | — |
| 2017-01-31 | $32.90 | $65.21 | 200 | — | — |
| 2017-01-30 | $32.21 | $63.84 | 1,300 | — | — |
| 2017-01-27 | $31.75 | $62.93 | 200 | — | — |
| 2017-01-26 | $31.36 | $62.16 | 500 | — | — |
| 2017-01-25 | $31.50 | $62.44 | 0 | — | — |
| 2017-01-24 | $31.50 | $62.44 | 600 | — | — |
| 2017-01-23 | $31.55 | $62.53 | 0 | — | — |
| 2017-01-20 | $31.55 | $62.53 | 0 | — | — |
| 2017-01-19 | $31.55 | $62.53 | 0 | — | — |
| 2017-01-18 | $31.55 | $62.53 | 0 | — | — |
| 2017-01-17 | $31.55 | $62.53 | 100 | — | — |
| 2017-01-13 | $31.90 | $63.23 | 300 | — | — |
| 2017-01-12 | $30.95 | $61.35 | 500 | — | — |
| 2017-01-11 | $30.65 | $60.75 | 500 | — | — |
| 2017-01-10 | $32.34 | $64.10 | 0 | — | — |
| 2017-01-09 | $32.34 | $64.10 | 400 | — | — |
| 2017-01-06 | $32.55 | $64.52 | 700 | — | — |
| 2017-01-05 | $31.46 | $62.36 | 0 | — | — |
| 2017-01-04 | $31.46 | $62.36 | 5,600 | — | — |
| 2017-01-03 | $32.80 | $65.01 | 700 | — | — |