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
- 1999-04-13 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 | $41.30 | $75.45 | 1,800 | — | — |
| 2017-12-28 | $44.40 | $81.11 | 400 | — | — |
| 2017-12-27 | $44.49 | $81.27 | 800 | — | — |
| 2017-12-26 | $44.99 | $82.19 | 800 | — | — |
| 2017-12-22 | $42.99 | $78.53 | 500 | — | — |
| 2017-12-21 | $43.00 | $78.55 | 200 | — | — |
| 2017-12-20 | $43.00 | $78.55 | 200 | — | — |
| 2017-12-19 | $41.86 | $76.47 | 400 | — | — |
| 2017-12-18 | $40.52 | $74.02 | 300 | — | — |
| 2017-12-15 | $43.50 | $79.46 | 0 | — | — |
| 2017-12-14 | $43.50 | $79.46 | 200 | — | — |
| 2017-12-13 | $40.54 | $74.06 | 500 | — | — |
| 2017-12-12 | $43.75 | $79.92 | 0 | — | — |
| 2017-12-11 | $43.75 | $79.92 | 15,100 | — | — |
| 2017-12-08 | $43.13 | $78.79 | 1,200 | — | — |
| 2017-12-07 | $42.88 | $78.33 | 300 | — | — |
| 2017-12-06 | $43.00 | $78.55 | 1,200 | — | — |
| 2017-12-05 | $42.00 | $76.72 | 2,000 | — | — |
| 2017-12-04 | $40.75 | $74.44 | 15,600 | — | — |
| 2017-12-01 | $40.51 | $74.00 | 400 | — | — |
| 2017-11-30 | $39.50 | $72.16 | 0 | — | — |
| 2017-11-29 | $39.50 | $72.16 | 0 | — | — |
| 2017-11-28 | $39.50 | $72.16 | 0 | — | — |
| 2017-11-27 | $39.50 | $72.16 | 0 | — | — |
| 2017-11-24 | $39.50 | $72.16 | 0 | — | — |
| 2017-11-22 | $39.50 | $72.16 | 2,100 | — | — |
| 2017-11-21 | $44.00 | $80.38 | 100 | — | — |
| 2017-11-20 | $38.78 | $70.84 | 2,300 | — | — |
| 2017-11-17 | $38.87 | $71.01 | 0 | — | — |
| 2017-11-16 | $38.87 | $70.53 | 0 | — | — |
| 2017-11-15 | $38.87 | $70.53 | 500 | — | — |
| 2017-11-14 | $39.50 | $71.67 | 600 | — | — |
| 2017-11-13 | $38.81 | $70.42 | 800 | — | — |
| 2017-11-10 | $38.95 | $70.68 | 200 | — | — |
| 2017-11-09 | $38.18 | $69.28 | 3,900 | — | — |
| 2017-11-08 | $36.75 | $66.68 | 0 | — | — |
| 2017-11-07 | $36.75 | $66.68 | 0 | — | — |
| 2017-11-06 | $36.75 | $66.68 | 0 | — | — |
| 2017-11-03 | $36.75 | $66.68 | 1,300 | — | — |
| 2017-11-02 | $35.50 | $64.42 | 600 | — | — |
| 2017-11-01 | $37.00 | $67.14 | 0 | — | — |
| 2017-10-31 | $37.00 | $67.14 | 0 | — | — |
| 2017-10-30 | $37.00 | $67.14 | 200 | — | — |
| 2017-10-27 | $35.50 | $64.42 | 700 | — | — |
| 2017-10-26 | $36.02 | $65.36 | 100 | — | — |
| 2017-10-25 | $35.71 | $64.80 | 300 | — | — |
| 2017-10-24 | $36.20 | $65.69 | 0 | — | — |
| 2017-10-23 | $36.20 | $65.69 | 200 | — | — |
| 2017-10-20 | $35.50 | $64.42 | 300 | — | — |
| 2017-10-19 | $34.75 | $63.06 | 0 | — | — |
| 2017-10-18 | $34.75 | $63.06 | 900 | — | — |
| 2017-10-17 | $35.00 | $63.51 | 1,000 | — | — |
| 2017-10-16 | $35.75 | $64.87 | 0 | — | — |
| 2017-10-13 | $35.75 | $64.87 | 400 | — | — |
| 2017-10-12 | $36.50 | $66.23 | 300 | — | — |
| 2017-10-11 | $36.50 | $66.23 | 400 | — | — |
| 2017-10-10 | $33.09 | $60.04 | 0 | — | — |
| 2017-10-09 | $33.09 | $60.04 | 2,800 | — | — |
| 2017-10-06 | $36.00 | $65.32 | 500 | — | — |
| 2017-10-05 | $35.06 | $63.62 | 0 | — | — |
| 2017-10-04 | $35.06 | $63.62 | 0 | — | — |
| 2017-10-03 | $35.06 | $63.62 | 0 | — | — |
| 2017-10-02 | $35.06 | $63.62 | 300 | — | — |
| 2017-09-29 | $35.03 | $63.56 | 0 | — | — |
| 2017-09-28 | $35.03 | $63.57 | 1,200 | — | — |
| 2017-09-27 | $36.67 | $66.53 | 0 | — | — |
| 2017-09-26 | $36.67 | $66.53 | 0 | — | — |
| 2017-09-25 | $36.67 | $66.53 | 0 | — | — |
| 2017-09-22 | $36.67 | $66.53 | 300 | — | — |
| 2017-09-21 | $35.54 | $64.49 | 0 | — | — |
| 2017-09-20 | $35.54 | $64.49 | 1,350 | — | — |
| 2017-09-19 | $38.60 | $70.04 | 0 | — | — |
| 2017-09-18 | $38.60 | $70.04 | 0 | — | — |
| 2017-09-15 | $38.60 | $70.04 | 4,500 | — | — |
| 2017-09-14 | $36.25 | $65.77 | 6,300 | — | — |
| 2017-09-13 | $36.00 | $65.32 | 300 | — | — |
| 2017-09-12 | $36.00 | $65.32 | 1,500 | — | — |
| 2017-09-11 | $35.50 | $64.42 | 3,000 | — | — |
| 2017-09-08 | $33.93 | $61.57 | 0 | — | — |
| 2017-09-07 | $33.93 | $61.57 | 1,500 | — | — |
| 2017-09-06 | $33.67 | $61.09 | 4,350 | — | — |
| 2017-09-05 | $33.07 | $60.00 | 300 | — | — |
| 2017-09-01 | $33.07 | $60.00 | 2,550 | — | — |
| 2017-08-31 | $34.57 | $62.72 | 0 | — | — |
| 2017-08-30 | $34.57 | $62.72 | 0 | — | — |
| 2017-08-29 | $34.57 | $62.72 | 2,850 | — | — |
| 2017-08-28 | $32.73 | $59.40 | 300 | — | — |
| 2017-08-25 | $35.26 | $63.98 | 150 | — | — |
| 2017-08-24 | $32.67 | $59.27 | 2,550 | — | — |
| 2017-08-23 | $32.10 | $58.25 | 1,950 | — | — |
| 2017-08-22 | $33.33 | $60.48 | 0 | — | — |
| 2017-08-21 | $33.33 | $60.48 | 300 | — | — |
| 2017-08-18 | $33.33 | $60.48 | 750 | — | — |
| 2017-08-17 | $31.80 | $57.70 | 150 | — | — |
| 2017-08-16 | $32.00 | $58.07 | 750 | — | — |
| 2017-08-15 | $31.75 | $57.23 | 0 | — | — |
| 2017-08-14 | $31.75 | $57.23 | 0 | — | — |
| 2017-08-11 | $31.75 | $57.23 | 3,000 | — | — |
| 2017-08-10 | $31.67 | $57.09 | 600 | — | — |
| 2017-08-09 | $31.50 | $56.79 | 450 | — | — |
| 2017-08-08 | $31.55 | $56.87 | 4,650 | — | — |
| 2017-08-07 | $31.33 | $56.49 | 300 | — | — |
| 2017-08-04 | $31.33 | $56.49 | 1,500 | — | — |
| 2017-08-03 | $30.70 | $55.34 | 150 | — | — |
| 2017-08-02 | $30.60 | $55.16 | 300 | — | — |
| 2017-08-01 | $30.50 | $54.98 | 300 | — | — |
| 2017-07-31 | $30.67 | $55.28 | 3,900 | — | — |
| 2017-07-28 | $30.00 | $54.08 | 2,100 | — | — |
| 2017-07-27 | $29.33 | $52.88 | 1,800 | — | — |
| 2017-07-26 | $29.34 | $52.89 | 0 | — | — |
| 2017-07-25 | $29.34 | $52.89 | 150 | — | — |
| 2017-07-24 | $30.60 | $55.16 | 300 | — | — |
| 2017-07-21 | $30.60 | $55.16 | 0 | — | — |
| 2017-07-20 | $30.60 | $55.16 | 3,300 | — | — |
| 2017-07-19 | $30.00 | $54.08 | 0 | — | — |
| 2017-07-18 | $30.00 | $54.08 | 900 | — | — |
| 2017-07-17 | $30.00 | $54.08 | 3,000 | — | — |
| 2017-07-14 | $30.00 | $54.08 | 450 | — | — |
| 2017-07-13 | $29.33 | $52.88 | 0 | — | — |
| 2017-07-12 | $29.33 | $52.88 | 0 | — | — |
| 2017-07-11 | $29.33 | $52.88 | 1,200 | — | — |
| 2017-07-10 | $29.33 | $52.88 | 0 | — | — |
| 2017-07-07 | $29.33 | $52.88 | 0 | — | — |
| 2017-07-06 | $29.33 | $52.88 | 0 | — | — |
| 2017-07-05 | $29.33 | $52.88 | 1,350 | — | — |
| 2017-07-03 | $29.83 | $53.78 | 5,700 | — | — |
| 2017-06-30 | $29.50 | $53.18 | 6,300 | — | — |
| 2017-06-29 | $29.33 | $52.88 | 7,650 | — | — |
| 2017-06-28 | $31.33 | $56.49 | 900 | — | — |
| 2017-06-27 | $30.83 | $55.58 | 3,450 | — | — |
| 2017-06-26 | $30.83 | $55.58 | 0 | — | — |
| 2017-06-23 | $30.83 | $55.58 | 6,450 | — | — |
| 2017-06-22 | $30.70 | $55.34 | 1,050 | — | — |
| 2017-06-21 | $30.70 | $55.34 | 2,700 | — | — |
| 2017-06-20 | $30.50 | $54.98 | 900 | — | — |
| 2017-06-19 | $30.00 | $54.08 | 600 | — | — |
| 2017-06-16 | $28.53 | $51.44 | 0 | — | — |
| 2017-06-15 | $28.53 | $51.44 | 0 | — | — |
| 2017-06-14 | $28.53 | $51.44 | 0 | — | — |
| 2017-06-13 | $28.53 | $51.44 | 0 | — | — |
| 2017-06-12 | $28.53 | $51.44 | 0 | — | — |
| 2017-06-09 | $28.53 | $51.44 | 0 | — | — |
| 2017-06-08 | $28.53 | $51.44 | 0 | — | — |
| 2017-06-07 | $28.53 | $51.44 | 1,200 | — | — |
| 2017-06-06 | $28.67 | $51.68 | 150 | — | — |
| 2017-06-05 | $28.53 | $51.44 | 600 | — | — |
| 2017-06-02 | $28.50 | $51.38 | 750 | — | — |
| 2017-06-01 | $28.47 | $51.32 | 0 | — | — |
| 2017-05-31 | $28.47 | $51.32 | 0 | — | — |
| 2017-05-30 | $28.47 | $51.32 | 0 | — | — |
| 2017-05-26 | $28.47 | $51.32 | 0 | — | — |
| 2017-05-25 | $28.47 | $51.32 | 0 | — | — |
| 2017-05-24 | $28.47 | $51.32 | 3,000 | — | — |
| 2017-05-23 | $29.33 | $52.88 | 150 | — | — |
| 2017-05-22 | $29.33 | $52.88 | 0 | — | — |
| 2017-05-19 | $29.33 | $52.88 | 0 | — | — |
| 2017-05-18 | $29.33 | $52.88 | 300 | — | — |
| 2017-05-17 | $28.47 | $51.32 | 1,200 | — | — |
| 2017-05-16 | $28.59 | $51.17 | 600 | — | — |
| 2017-05-15 | $28.83 | $51.59 | 1,050 | — | — |
| 2017-05-12 | $28.00 | $50.11 | 0 | — | — |
| 2017-05-11 | $28.00 | $50.11 | 150 | — | — |
| 2017-05-10 | $28.00 | $50.11 | 0 | — | — |
| 2017-05-09 | $28.00 | $50.11 | 0 | — | — |
| 2017-05-08 | $28.00 | $50.11 | 1,950 | — | — |
| 2017-05-05 | $28.00 | $50.11 | 150 | — | — |
| 2017-05-04 | $28.33 | $50.71 | 900 | — | — |
| 2017-05-03 | $28.07 | $50.23 | 1,200 | — | — |
| 2017-05-02 | $27.77 | $49.69 | 0 | — | — |
| 2017-05-01 | $27.77 | $49.69 | 600 | — | — |
| 2017-04-28 | $27.77 | $49.69 | 450 | — | — |
| 2017-04-27 | $27.83 | $49.81 | 0 | — | — |
| 2017-04-26 | $27.83 | $49.81 | 900 | — | — |
| 2017-04-25 | $27.70 | $49.57 | 0 | — | — |
| 2017-04-24 | $27.70 | $49.57 | 2,250 | — | — |
| 2017-04-21 | $27.70 | $49.57 | 0 | — | — |
| 2017-04-20 | $27.70 | $49.57 | 750 | — | — |
| 2017-04-19 | $27.70 | $49.57 | 4,800 | — | — |
| 2017-04-18 | $27.53 | $49.28 | 0 | — | — |
| 2017-04-17 | $27.53 | $49.28 | 0 | — | — |
| 2017-04-13 | $27.53 | $49.28 | 0 | — | — |
| 2017-04-12 | $27.53 | $49.28 | 0 | — | — |
| 2017-04-11 | $27.53 | $49.28 | 0 | — | — |
| 2017-04-10 | $27.53 | $49.28 | 0 | — | — |
| 2017-04-07 | $27.53 | $49.28 | 0 | — | — |
| 2017-04-06 | $27.53 | $49.28 | 0 | — | — |
| 2017-04-05 | $27.53 | $49.28 | 0 | — | — |
| 2017-04-04 | $27.53 | $49.28 | 0 | — | — |
| 2017-04-03 | $27.53 | $49.28 | 2,100 | — | — |
| 2017-03-31 | $27.47 | $49.16 | 6,300 | — | — |
| 2017-03-30 | $28.00 | $50.11 | 0 | — | — |
| 2017-03-29 | $28.00 | $50.11 | 450 | — | — |
| 2017-03-28 | $28.00 | $50.11 | 0 | — | — |
| 2017-03-27 | $28.00 | $50.11 | 450 | — | — |
| 2017-03-24 | $27.37 | $48.98 | 600 | — | — |
| 2017-03-23 | $27.37 | $48.98 | 0 | — | — |
| 2017-03-22 | $27.37 | $48.98 | 1,500 | — | — |
| 2017-03-21 | $28.13 | $50.35 | 5,100 | — | — |
| 2017-03-20 | $27.67 | $49.51 | 0 | — | — |
| 2017-03-17 | $27.67 | $49.51 | 3,000 | — | — |
| 2017-03-16 | $27.67 | $49.51 | 0 | — | — |
| 2017-03-15 | $27.67 | $49.51 | 3,150 | — | — |
| 2017-03-14 | $26.80 | $47.96 | 0 | — | — |
| 2017-03-13 | $26.80 | $47.96 | 0 | — | — |
| 2017-03-10 | $26.80 | $47.96 | 0 | — | — |
| 2017-03-09 | $26.80 | $47.96 | 150 | — | — |
| 2017-03-08 | $27.33 | $48.92 | 0 | — | — |
| 2017-03-07 | $27.33 | $48.92 | 0 | — | — |
| 2017-03-06 | $27.33 | $48.92 | 1,800 | — | — |
| 2017-03-03 | $27.33 | $48.92 | 0 | — | — |
| 2017-03-02 | $27.33 | $48.92 | 0 | — | — |
| 2017-03-01 | $27.33 | $48.92 | 1,200 | — | — |
| 2017-02-28 | $27.33 | $48.92 | 0 | — | — |
| 2017-02-27 | $27.33 | $48.92 | 0 | — | — |
| 2017-02-24 | $27.33 | $48.92 | 0 | — | — |
| 2017-02-23 | $27.33 | $48.92 | 1,650 | — | — |
| 2017-02-22 | $27.00 | $48.32 | 300 | — | — |
| 2017-02-21 | $26.67 | $47.73 | 0 | — | — |
| 2017-02-17 | $26.67 | $47.73 | 10,800 | — | — |
| 2017-02-16 | $26.37 | $47.19 | 0 | — | — |
| 2017-02-15 | $26.37 | $47.19 | 6,750 | — | — |
| 2017-02-14 | $26.67 | $47.37 | 3,900 | — | — |
| 2017-02-13 | $26.57 | $47.18 | 2,850 | — | — |
| 2017-02-10 | $26.67 | $47.36 | 0 | — | — |
| 2017-02-09 | $26.67 | $47.36 | 1,650 | — | — |
| 2017-02-08 | $26.47 | $47.00 | 150 | — | — |
| 2017-02-07 | $26.17 | $46.47 | 3,000 | — | — |
| 2017-02-06 | $25.97 | $46.11 | 1,500 | — | — |
| 2017-02-03 | $25.33 | $44.99 | 2,700 | — | — |
| 2017-02-02 | $25.33 | $44.99 | 450 | — | — |
| 2017-02-01 | $25.50 | $45.28 | 600 | — | — |
| 2017-01-31 | $24.70 | $43.86 | 750 | — | — |
| 2017-01-30 | $25.30 | $44.93 | 0 | — | — |
| 2017-01-27 | $25.30 | $44.93 | 750 | — | — |
| 2017-01-26 | $24.67 | $43.80 | 600 | — | — |
| 2017-01-25 | $25.17 | $44.69 | 150 | — | — |
| 2017-01-24 | $25.17 | $44.69 | 300 | — | — |
| 2017-01-23 | $25.07 | $44.51 | 150 | — | — |
| 2017-01-20 | $25.07 | $44.51 | 0 | — | — |
| 2017-01-19 | $25.07 | $44.51 | 600 | — | — |
| 2017-01-18 | $24.67 | $43.80 | 0 | — | — |
| 2017-01-17 | $24.67 | $43.80 | 0 | — | — |
| 2017-01-13 | $24.67 | $43.80 | 300 | — | — |
| 2017-01-12 | $24.37 | $43.27 | 0 | — | — |
| 2017-01-11 | $24.37 | $43.27 | 0 | — | — |
| 2017-01-10 | $24.37 | $43.27 | 0 | — | — |
| 2017-01-09 | $24.37 | $43.27 | 600 | — | — |
| 2017-01-06 | $24.07 | $42.74 | 0 | — | — |
| 2017-01-05 | $24.07 | $42.74 | 0 | — | — |
| 2017-01-04 | $24.07 | $42.74 | 0 | — | — |
| 2017-01-03 | $24.07 | $42.74 | 0 | — | — |