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
- 1998-05-20 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 | $44.50 | $90.93 | 0 | — | — |
| 2017-12-28 | $44.50 | $90.93 | 400 | — | — |
| 2017-12-27 | $44.25 | $89.82 | 0 | — | — |
| 2017-12-26 | $44.25 | $89.82 | 0 | — | — |
| 2017-12-22 | $44.25 | $89.82 | 100 | — | — |
| 2017-12-21 | $43.80 | $88.91 | 400 | — | — |
| 2017-12-20 | $44.00 | $89.32 | 0 | — | — |
| 2017-12-19 | $44.00 | $89.32 | 0 | — | — |
| 2017-12-18 | $44.00 | $89.32 | 200 | — | — |
| 2017-12-15 | $43.99 | $89.30 | 800 | — | — |
| 2017-12-14 | $44.00 | $89.32 | 0 | — | — |
| 2017-12-13 | $44.00 | $89.32 | 1,200 | — | — |
| 2017-12-12 | $43.95 | $89.21 | 1,400 | — | — |
| 2017-12-11 | $44.00 | $89.32 | 600 | — | — |
| 2017-12-08 | $43.70 | $88.71 | 500 | — | — |
| 2017-12-07 | $44.00 | $89.32 | 0 | — | — |
| 2017-12-06 | $44.00 | $89.32 | 0 | — | — |
| 2017-12-05 | $44.00 | $89.32 | 0 | — | — |
| 2017-12-04 | $44.00 | $89.32 | 200 | — | — |
| 2017-12-01 | $43.75 | $88.81 | 0 | — | — |
| 2017-11-30 | $43.75 | $88.81 | 100 | — | — |
| 2017-11-29 | $43.50 | $88.30 | 0 | — | — |
| 2017-11-28 | $43.50 | $88.30 | 100 | — | — |
| 2017-11-27 | $42.90 | $87.08 | 100 | — | — |
| 2017-11-24 | $42.75 | $86.78 | 0 | — | — |
| 2017-11-22 | $42.75 | $86.78 | 100 | — | — |
| 2017-11-21 | $43.25 | $87.79 | 0 | — | — |
| 2017-11-20 | $43.25 | $87.79 | 0 | — | — |
| 2017-11-17 | $43.25 | $87.79 | 0 | — | — |
| 2017-11-16 | $43.25 | $87.79 | 200 | — | — |
| 2017-11-15 | $42.50 | $86.27 | 0 | — | — |
| 2017-11-14 | $42.50 | $86.27 | 0 | — | — |
| 2017-11-13 | $42.50 | $86.27 | 800 | — | — |
| 2017-11-10 | $43.00 | $87.29 | 0 | — | — |
| 2017-11-09 | $43.00 | $87.29 | 0 | — | — |
| 2017-11-08 | $43.00 | $87.29 | 0 | — | — |
| 2017-11-07 | $43.00 | $87.29 | 1,100 | — | — |
| 2017-11-06 | $43.00 | $87.29 | 0 | — | — |
| 2017-11-03 | $43.00 | $87.29 | 0 | — | — |
| 2017-11-02 | $43.00 | $87.29 | 0 | — | — |
| 2017-11-01 | $43.00 | $87.29 | 0 | — | — |
| 2017-10-31 | $43.00 | $87.29 | 0 | — | — |
| 2017-10-30 | $43.00 | $87.29 | 0 | — | — |
| 2017-10-27 | $43.00 | $87.29 | 0 | — | — |
| 2017-10-26 | $43.00 | $87.29 | 800 | — | — |
| 2017-10-25 | $43.00 | $87.29 | 0 | — | — |
| 2017-10-24 | $43.00 | $87.29 | 400 | — | — |
| 2017-10-23 | $42.55 | $86.37 | 300 | — | — |
| 2017-10-20 | $42.60 | $86.47 | 0 | — | — |
| 2017-10-19 | $42.60 | $86.47 | 0 | — | — |
| 2017-10-18 | $42.60 | $86.47 | 700 | — | — |
| 2017-10-17 | $42.75 | $86.78 | 100 | — | — |
| 2017-10-16 | $42.50 | $86.27 | 100 | — | — |
| 2017-10-13 | $42.50 | $86.27 | 400 | — | — |
| 2017-10-12 | $42.50 | $86.27 | 600 | — | — |
| 2017-10-11 | $42.00 | $85.26 | 0 | — | — |
| 2017-10-10 | $42.00 | $85.26 | 0 | — | — |
| 2017-10-09 | $42.00 | $85.26 | 0 | — | — |
| 2017-10-06 | $42.00 | $85.26 | 400 | — | — |
| 2017-10-05 | $41.50 | $84.24 | 0 | — | — |
| 2017-10-04 | $41.50 | $84.24 | 0 | — | — |
| 2017-10-03 | $41.50 | $84.24 | 0 | — | — |
| 2017-10-02 | $41.50 | $84.24 | 0 | — | — |
| 2017-09-29 | $41.50 | $84.24 | 100 | — | — |
| 2017-09-28 | $41.50 | $84.24 | 0 | — | — |
| 2017-09-27 | $41.50 | $83.65 | 200 | — | — |
| 2017-09-26 | $41.50 | $83.65 | 200 | — | — |
| 2017-09-25 | $41.60 | $83.85 | 0 | — | — |
| 2017-09-22 | $41.60 | $83.85 | 0 | — | — |
| 2017-09-21 | $41.60 | $83.85 | 500 | — | — |
| 2017-09-20 | $41.60 | $83.85 | 0 | — | — |
| 2017-09-19 | $41.60 | $83.85 | 400 | — | — |
| 2017-09-18 | $42.00 | $84.66 | 0 | — | — |
| 2017-09-15 | $42.00 | $84.66 | 400 | — | — |
| 2017-09-14 | $41.70 | $84.06 | 0 | — | — |
| 2017-09-13 | $41.70 | $84.06 | 0 | — | — |
| 2017-09-12 | $41.70 | $84.06 | 300 | — | — |
| 2017-09-11 | $41.50 | $83.65 | 200 | — | — |
| 2017-09-08 | $41.50 | $83.65 | 0 | — | — |
| 2017-09-07 | $41.50 | $83.65 | 0 | — | — |
| 2017-09-06 | $41.50 | $83.65 | 0 | — | — |
| 2017-09-05 | $41.50 | $83.65 | 600 | — | — |
| 2017-09-01 | $41.50 | $83.65 | 1,000 | — | — |
| 2017-08-31 | $41.50 | $83.65 | 0 | — | — |
| 2017-08-30 | $41.50 | $83.65 | 0 | — | — |
| 2017-08-29 | $41.50 | $83.65 | 500 | — | — |
| 2017-08-28 | $41.50 | $83.65 | 200 | — | — |
| 2017-08-25 | $41.00 | $82.64 | 0 | — | — |
| 2017-08-24 | $41.00 | $82.64 | 0 | — | — |
| 2017-08-23 | $41.00 | $82.64 | 300 | — | — |
| 2017-08-22 | $41.01 | $82.67 | 200 | — | — |
| 2017-08-21 | $41.50 | $83.65 | 100 | — | — |
| 2017-08-18 | $42.50 | $85.67 | 1,000 | — | — |
| 2017-08-17 | $41.50 | $83.65 | 100 | — | — |
| 2017-08-16 | $40.65 | $81.94 | 0 | — | — |
| 2017-08-15 | $40.65 | $81.94 | 0 | — | — |
| 2017-08-14 | $40.65 | $81.94 | 600 | — | — |
| 2017-08-11 | $40.55 | $81.74 | 400 | — | — |
| 2017-08-10 | $40.65 | $81.94 | 0 | — | — |
| 2017-08-09 | $40.65 | $81.94 | 0 | — | — |
| 2017-08-08 | $40.65 | $81.94 | 300 | — | — |
| 2017-08-07 | $40.50 | $81.64 | 0 | — | — |
| 2017-08-04 | $40.50 | $81.64 | 0 | — | — |
| 2017-08-03 | $40.50 | $81.64 | 0 | — | — |
| 2017-08-02 | $40.50 | $81.64 | 0 | — | — |
| 2017-08-01 | $40.50 | $81.64 | 300 | — | — |
| 2017-07-31 | $42.00 | $84.66 | 0 | — | — |
| 2017-07-28 | $42.00 | $84.66 | 0 | — | — |
| 2017-07-27 | $42.00 | $84.66 | 0 | — | — |
| 2017-07-26 | $42.00 | $84.66 | 800 | — | — |
| 2017-07-25 | $40.50 | $81.64 | 0 | — | — |
| 2017-07-24 | $40.50 | $81.64 | 0 | — | — |
| 2017-07-21 | $40.50 | $81.64 | 2,000 | — | — |
| 2017-07-20 | $41.30 | $83.25 | 100 | — | — |
| 2017-07-19 | $42.50 | $85.67 | 100 | — | — |
| 2017-07-18 | $41.25 | $83.15 | 400 | — | — |
| 2017-07-17 | $41.25 | $83.15 | 600 | — | — |
| 2017-07-14 | $41.25 | $83.15 | 0 | — | — |
| 2017-07-13 | $41.25 | $83.15 | 0 | — | — |
| 2017-07-12 | $41.25 | $83.15 | 100 | — | — |
| 2017-07-11 | $41.50 | $83.65 | 100 | — | — |
| 2017-07-10 | $41.25 | $83.15 | 300 | — | — |
| 2017-07-07 | $41.00 | $82.64 | 300 | — | — |
| 2017-07-06 | $41.25 | $83.15 | 300 | — | — |
| 2017-07-05 | $41.00 | $82.64 | 800 | — | — |
| 2017-07-03 | $40.50 | $81.64 | 0 | — | — |
| 2017-06-30 | $40.50 | $81.64 | 100 | — | — |
| 2017-06-29 | $41.00 | $82.64 | 0 | — | — |
| 2017-06-28 | $41.00 | $82.64 | 100 | — | — |
| 2017-06-27 | $41.00 | $82.06 | 100 | — | — |
| 2017-06-26 | $41.00 | $82.06 | 100 | — | — |
| 2017-06-23 | $41.00 | $82.06 | 0 | — | — |
| 2017-06-22 | $41.00 | $82.06 | 0 | — | — |
| 2017-06-21 | $41.00 | $82.06 | 800 | — | — |
| 2017-06-20 | $41.00 | $82.06 | 300 | — | — |
| 2017-06-19 | $40.50 | $81.06 | 2,500 | — | — |
| 2017-06-16 | $40.50 | $81.06 | 2,500 | — | — |
| 2017-06-15 | $40.50 | $81.06 | 0 | — | — |
| 2017-06-14 | $40.50 | $81.06 | 300 | — | — |
| 2017-06-13 | $40.50 | $81.06 | 0 | — | — |
| 2017-06-12 | $40.50 | $81.06 | 0 | — | — |
| 2017-06-09 | $40.50 | $81.06 | 0 | — | — |
| 2017-06-08 | $40.50 | $81.06 | 0 | — | — |
| 2017-06-07 | $40.50 | $81.06 | 2,400 | — | — |
| 2017-06-06 | $40.50 | $81.06 | 0 | — | — |
| 2017-06-05 | $40.50 | $81.06 | 0 | — | — |
| 2017-06-02 | $40.50 | $81.06 | 0 | — | — |
| 2017-06-01 | $40.50 | $81.06 | 0 | — | — |
| 2017-05-31 | $40.50 | $81.06 | 200 | — | — |
| 2017-05-30 | $40.50 | $81.06 | 0 | — | — |
| 2017-05-26 | $40.50 | $81.06 | 400 | — | — |
| 2017-05-25 | $40.50 | $81.06 | 0 | — | — |
| 2017-05-24 | $40.50 | $81.06 | 400 | — | — |
| 2017-05-23 | $40.50 | $81.06 | 0 | — | — |
| 2017-05-22 | $40.50 | $81.06 | 0 | — | — |
| 2017-05-19 | $40.50 | $81.06 | 0 | — | — |
| 2017-05-18 | $40.50 | $81.06 | 100 | — | — |
| 2017-05-17 | $40.50 | $81.06 | 0 | — | — |
| 2017-05-16 | $40.50 | $81.06 | 200 | — | — |
| 2017-05-15 | $39.75 | $79.56 | 300 | — | — |
| 2017-05-12 | $39.75 | $79.56 | 100 | — | — |
| 2017-05-11 | $39.90 | $79.86 | 800 | — | — |
| 2017-05-10 | $40.00 | $80.06 | 0 | — | — |
| 2017-05-09 | $40.00 | $80.06 | 2,400 | — | — |
| 2017-05-08 | $40.00 | $80.06 | 200 | — | — |
| 2017-05-05 | $40.00 | $80.06 | 0 | — | — |
| 2017-05-04 | $40.00 | $80.06 | 0 | — | — |
| 2017-05-03 | $40.00 | $80.06 | 0 | — | — |
| 2017-05-02 | $40.00 | $80.06 | 0 | — | — |
| 2017-05-01 | $40.00 | $80.06 | 0 | — | — |
| 2017-04-28 | $40.00 | $80.06 | 0 | — | — |
| 2017-04-27 | $40.00 | $80.06 | 0 | — | — |
| 2017-04-26 | $40.00 | $80.06 | 0 | — | — |
| 2017-04-25 | $40.00 | $80.06 | 100 | — | — |
| 2017-04-24 | $40.00 | $80.06 | 0 | — | — |
| 2017-04-21 | $40.00 | $80.06 | 300 | — | — |
| 2017-04-20 | $40.00 | $80.06 | 600 | — | — |
| 2017-04-19 | $40.00 | $80.06 | 100 | — | — |
| 2017-04-18 | $40.00 | $80.06 | 500 | — | — |
| 2017-04-17 | $39.99 | $80.04 | 0 | — | — |
| 2017-04-13 | $39.99 | $80.04 | 0 | — | — |
| 2017-04-12 | $39.99 | $80.04 | 3,900 | — | — |
| 2017-04-11 | $39.50 | $79.06 | 300 | — | — |
| 2017-04-10 | $39.50 | $79.06 | 100 | — | — |
| 2017-04-07 | $39.50 | $79.06 | 700 | — | — |
| 2017-04-06 | $39.50 | $79.06 | 0 | — | — |
| 2017-04-05 | $39.50 | $79.06 | 0 | — | — |
| 2017-04-04 | $39.50 | $79.06 | 0 | — | — |
| 2017-04-03 | $39.50 | $79.06 | 1,400 | — | — |
| 2017-03-31 | $39.25 | $78.56 | 0 | — | — |
| 2017-03-30 | $39.25 | $78.56 | 0 | — | — |
| 2017-03-29 | $39.25 | $78.56 | 0 | — | — |
| 2017-03-28 | $39.25 | $78.00 | 0 | — | — |
| 2017-03-27 | $39.25 | $78.00 | 800 | — | — |
| 2017-03-24 | $39.45 | $78.39 | 1,100 | — | — |
| 2017-03-23 | $39.25 | $78.00 | 0 | — | — |
| 2017-03-22 | $39.25 | $78.00 | 900 | — | — |
| 2017-03-21 | $39.50 | $78.49 | 0 | — | — |
| 2017-03-20 | $39.50 | $78.49 | 0 | — | — |
| 2017-03-17 | $39.50 | $78.49 | 0 | — | — |
| 2017-03-16 | $39.50 | $78.49 | 0 | — | — |
| 2017-03-15 | $39.50 | $78.49 | 2,400 | — | — |
| 2017-03-14 | $39.50 | $78.49 | 200 | — | — |
| 2017-03-13 | $39.05 | $77.60 | 0 | — | — |
| 2017-03-10 | $39.05 | $77.60 | 0 | — | — |
| 2017-03-09 | $39.05 | $77.60 | 0 | — | — |
| 2017-03-08 | $39.05 | $77.60 | 0 | — | — |
| 2017-03-07 | $39.05 | $77.60 | 100 | — | — |
| 2017-03-06 | $39.05 | $77.60 | 400 | — | — |
| 2017-03-03 | $40.00 | $79.49 | 0 | — | — |
| 2017-03-02 | $40.00 | $79.49 | 0 | — | — |
| 2017-03-01 | $40.00 | $79.49 | 0 | — | — |
| 2017-02-28 | $40.00 | $79.49 | 0 | — | — |
| 2017-02-27 | $40.00 | $79.49 | 0 | — | — |
| 2017-02-24 | $40.00 | $79.49 | 0 | — | — |
| 2017-02-23 | $40.00 | $79.49 | 200 | — | — |
| 2017-02-22 | $39.90 | $79.29 | 300 | — | — |
| 2017-02-21 | $39.90 | $79.29 | 500 | — | — |
| 2017-02-17 | $40.00 | $79.49 | 0 | — | — |
| 2017-02-16 | $40.00 | $79.49 | 200 | — | — |
| 2017-02-15 | $40.00 | $79.49 | 0 | — | — |
| 2017-02-14 | $40.00 | $79.49 | 400 | — | — |
| 2017-02-13 | $40.50 | $80.48 | 0 | — | — |
| 2017-02-10 | $40.50 | $80.48 | 100 | — | — |
| 2017-02-09 | $40.00 | $79.49 | 900 | — | — |
| 2017-02-08 | $40.50 | $80.48 | 1,400 | — | — |
| 2017-02-07 | $40.00 | $79.49 | 0 | — | — |
| 2017-02-06 | $40.00 | $79.49 | 0 | — | — |
| 2017-02-03 | $40.00 | $79.49 | 200 | — | — |
| 2017-02-02 | $39.50 | $78.49 | 200 | — | — |
| 2017-02-01 | $39.00 | $77.50 | 0 | — | — |
| 2017-01-31 | $39.00 | $77.50 | 800 | — | — |
| 2017-01-30 | $39.00 | $77.50 | 1,000 | — | — |
| 2017-01-27 | $39.50 | $78.49 | 200 | — | — |
| 2017-01-26 | $39.50 | $78.49 | 200 | — | — |
| 2017-01-25 | $38.75 | $77.00 | 200 | — | — |
| 2017-01-24 | $38.40 | $76.31 | 0 | — | — |
| 2017-01-23 | $38.40 | $76.31 | 0 | — | — |
| 2017-01-20 | $38.40 | $76.31 | 600 | — | — |
| 2017-01-19 | $38.40 | $76.31 | 0 | — | — |
| 2017-01-18 | $38.40 | $76.31 | 0 | — | — |
| 2017-01-17 | $38.40 | $76.31 | 300 | — | — |
| 2017-01-13 | $39.75 | $78.99 | 700 | — | — |
| 2017-01-12 | $39.75 | $78.99 | 1,700 | — | — |
| 2017-01-11 | $39.85 | $79.19 | 1,600 | — | — |
| 2017-01-10 | $39.75 | $78.99 | 500 | — | — |
| 2017-01-09 | $39.75 | $78.99 | 0 | — | — |
| 2017-01-06 | $39.75 | $78.99 | 0 | — | — |
| 2017-01-05 | $39.75 | $78.99 | 0 | — | — |
| 2017-01-04 | $39.75 | $78.99 | 0 | — | — |
| 2017-01-03 | $39.75 | $78.99 | 100 | — | — |