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
- 1997-10-20 to 2026-09-01
- 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 | $40.55 | $112.29 | 1,800 | — | — |
| 2017-12-28 | $37.42 | $103.63 | 500 | — | — |
| 2017-12-27 | $40.30 | $111.60 | 700 | — | — |
| 2017-12-26 | $41.17 | $114.01 | 900 | — | — |
| 2017-12-22 | $40.49 | $112.13 | 0 | — | — |
| 2017-12-21 | $40.49 | $112.13 | 0 | — | — |
| 2017-12-20 | $40.49 | $112.13 | 300 | — | — |
| 2017-12-19 | $40.90 | $113.26 | 0 | — | — |
| 2017-12-18 | $40.90 | $113.26 | 700 | — | — |
| 2017-12-15 | $41.20 | $114.09 | 600 | — | — |
| 2017-12-14 | $41.20 | $114.09 | 400 | — | — |
| 2017-12-13 | $40.70 | $112.71 | 0 | — | — |
| 2017-12-12 | $40.70 | $112.71 | 1,100 | — | — |
| 2017-12-11 | $40.11 | $111.07 | 300 | — | — |
| 2017-12-08 | $40.91 | $113.29 | 500 | — | — |
| 2017-12-07 | $40.81 | $113.01 | 3,400 | — | — |
| 2017-12-06 | $41.90 | $116.03 | 0 | — | — |
| 2017-12-05 | $41.90 | $116.03 | 700 | — | — |
| 2017-12-04 | $41.38 | $114.59 | 600 | — | — |
| 2017-12-01 | $41.79 | $115.73 | 0 | — | — |
| 2017-11-30 | $41.79 | $115.73 | 0 | — | — |
| 2017-11-29 | $41.79 | $115.73 | 0 | — | — |
| 2017-11-28 | $41.79 | $115.73 | 0 | — | — |
| 2017-11-27 | $41.79 | $115.73 | 0 | — | — |
| 2017-11-24 | $41.79 | $115.73 | 0 | — | — |
| 2017-11-22 | $41.79 | $115.73 | 400 | — | — |
| 2017-11-21 | $41.65 | $115.34 | 400 | — | — |
| 2017-11-20 | $41.60 | $115.20 | 600 | — | — |
| 2017-11-17 | $42.10 | $116.59 | 0 | — | — |
| 2017-11-16 | $42.10 | $116.59 | 400 | — | — |
| 2017-11-15 | $40.25 | $111.46 | 800 | — | — |
| 2017-11-14 | $40.05 | $110.91 | 400 | — | — |
| 2017-11-13 | $40.90 | $113.26 | 300 | — | — |
| 2017-11-10 | $40.30 | $111.60 | 0 | — | — |
| 2017-11-09 | $40.30 | $111.60 | 400 | — | — |
| 2017-11-08 | $41.30 | $114.37 | 400 | — | — |
| 2017-11-07 | $40.55 | $112.29 | 0 | — | — |
| 2017-11-06 | $40.55 | $112.29 | 0 | — | — |
| 2017-11-03 | $40.55 | $112.29 | 0 | — | — |
| 2017-11-02 | $40.55 | $112.29 | 200 | — | — |
| 2017-11-01 | $41.02 | $113.59 | 200 | — | — |
| 2017-10-31 | $41.50 | $114.92 | 300 | — | — |
| 2017-10-30 | $40.20 | $111.32 | 200 | — | — |
| 2017-10-27 | $42.38 | $117.36 | 0 | — | — |
| 2017-10-26 | $42.38 | $117.36 | 0 | — | — |
| 2017-10-25 | $42.38 | $117.36 | 0 | — | — |
| 2017-10-24 | $42.38 | $117.36 | 0 | — | — |
| 2017-10-23 | $42.38 | $117.36 | 0 | — | — |
| 2017-10-20 | $42.38 | $117.36 | 0 | — | — |
| 2017-10-19 | $42.38 | $117.36 | 400 | — | — |
| 2017-10-18 | $41.81 | $115.78 | 500 | — | — |
| 2017-10-17 | $41.20 | $114.09 | 200 | — | — |
| 2017-10-16 | $41.70 | $115.48 | 0 | — | — |
| 2017-10-13 | $41.70 | $114.54 | 900 | — | — |
| 2017-10-12 | $41.33 | $113.52 | 1,300 | — | — |
| 2017-10-11 | $41.30 | $113.44 | 0 | — | — |
| 2017-10-10 | $41.30 | $113.44 | 0 | — | — |
| 2017-10-09 | $41.30 | $113.44 | 100 | — | — |
| 2017-10-06 | $43.10 | $118.38 | 0 | — | — |
| 2017-10-05 | $43.10 | $118.38 | 0 | — | — |
| 2017-10-04 | $43.10 | $118.38 | 300 | — | — |
| 2017-10-03 | $41.87 | $115.00 | 600 | — | — |
| 2017-10-02 | $40.85 | $112.20 | 1,100 | — | — |
| 2017-09-29 | $42.56 | $116.90 | 100 | — | — |
| 2017-09-28 | $39.60 | $108.77 | 200 | — | — |
| 2017-09-27 | $40.80 | $112.06 | 500 | — | — |
| 2017-09-26 | $40.40 | $110.97 | 1,100 | — | — |
| 2017-09-25 | $42.10 | $115.63 | 0 | — | — |
| 2017-09-22 | $42.10 | $115.63 | 0 | — | — |
| 2017-09-21 | $42.10 | $115.63 | 0 | — | — |
| 2017-09-20 | $42.10 | $115.63 | 100 | — | — |
| 2017-09-19 | $43.10 | $118.38 | 200 | — | — |
| 2017-09-18 | $40.81 | $112.09 | 0 | — | — |
| 2017-09-15 | $40.81 | $112.09 | 500 | — | — |
| 2017-09-14 | $41.38 | $113.66 | 1,000 | — | — |
| 2017-09-13 | $39.99 | $109.84 | 0 | — | — |
| 2017-09-12 | $39.99 | $109.84 | 1,800 | — | — |
| 2017-09-11 | $40.50 | $111.24 | 1,600 | — | — |
| 2017-09-08 | $39.60 | $108.77 | 0 | — | — |
| 2017-09-07 | $39.60 | $108.77 | 0 | — | — |
| 2017-09-06 | $39.60 | $108.77 | 200 | — | — |
| 2017-09-05 | $40.50 | $111.24 | 100 | — | — |
| 2017-09-01 | $38.40 | $105.47 | 100 | — | — |
| 2017-08-31 | $38.40 | $105.47 | 900 | — | — |
| 2017-08-30 | $38.33 | $105.28 | 200 | — | — |
| 2017-08-29 | $37.60 | $103.27 | 0 | — | — |
| 2017-08-28 | $37.60 | $103.27 | 0 | — | — |
| 2017-08-25 | $37.60 | $103.27 | 0 | — | — |
| 2017-08-24 | $37.60 | $103.27 | 100 | — | — |
| 2017-08-23 | $37.10 | $101.90 | 100 | — | — |
| 2017-08-22 | $37.45 | $102.86 | 200 | — | — |
| 2017-08-21 | $36.76 | $100.97 | 0 | — | — |
| 2017-08-18 | $36.76 | $100.97 | 0 | — | — |
| 2017-08-17 | $36.76 | $100.97 | 0 | — | — |
| 2017-08-16 | $36.76 | $100.97 | 900 | — | — |
| 2017-08-15 | $36.29 | $99.68 | 800 | — | — |
| 2017-08-14 | $36.95 | $101.49 | 1,200 | — | — |
| 2017-08-11 | $35.52 | $97.56 | 0 | — | — |
| 2017-08-10 | $35.52 | $97.56 | 0 | — | — |
| 2017-08-09 | $35.52 | $97.56 | 0 | — | — |
| 2017-08-08 | $35.52 | $97.56 | 300 | — | — |
| 2017-08-07 | $35.87 | $98.52 | 2,100 | — | — |
| 2017-08-04 | $36.80 | $101.08 | 0 | — | — |
| 2017-08-03 | $36.80 | $101.08 | 500 | — | — |
| 2017-08-02 | $35.73 | $98.14 | 3,100 | — | — |
| 2017-08-01 | $37.50 | $103.00 | 200 | — | — |
| 2017-07-31 | $37.00 | $101.63 | 300 | — | — |
| 2017-07-28 | $38.46 | $105.64 | 0 | — | — |
| 2017-07-27 | $38.46 | $105.64 | 100 | — | — |
| 2017-07-26 | $38.09 | $104.62 | 500 | — | — |
| 2017-07-25 | $38.00 | $104.37 | 0 | — | — |
| 2017-07-24 | $38.00 | $104.37 | 0 | — | — |
| 2017-07-21 | $38.00 | $104.37 | 0 | — | — |
| 2017-07-20 | $38.00 | $104.37 | 0 | — | — |
| 2017-07-19 | $38.00 | $104.37 | 2,000 | — | — |
| 2017-07-18 | $38.60 | $106.02 | 300 | — | — |
| 2017-07-17 | $39.00 | $107.12 | 0 | — | — |
| 2017-07-14 | $39.00 | $107.12 | 900 | — | — |
| 2017-07-13 | $39.00 | $107.12 | 900 | — | — |
| 2017-07-12 | $39.19 | $107.64 | 0 | — | — |
| 2017-07-11 | $39.19 | $107.64 | 400 | — | — |
| 2017-07-10 | $39.92 | $109.65 | 300 | — | — |
| 2017-07-07 | $37.99 | $104.35 | 0 | — | — |
| 2017-07-06 | $37.99 | $104.35 | 100 | — | — |
| 2017-07-05 | $38.12 | $104.70 | 0 | — | — |
| 2017-07-03 | $38.12 | $104.70 | 2,800 | — | — |
| 2017-06-30 | $36.87 | $101.27 | 100 | — | — |
| 2017-06-29 | $36.53 | $100.34 | 10,800 | — | — |
| 2017-06-28 | $40.40 | $110.97 | 0 | — | — |
| 2017-06-27 | $40.40 | $110.97 | 0 | — | — |
| 2017-06-26 | $40.40 | $110.97 | 0 | — | — |
| 2017-06-23 | $40.40 | $110.97 | 0 | — | — |
| 2017-06-22 | $40.40 | $110.97 | 0 | — | — |
| 2017-06-21 | $40.40 | $110.97 | 800 | — | — |
| 2017-06-20 | $40.70 | $111.79 | 200 | — | — |
| 2017-06-19 | $40.87 | $112.26 | 300 | — | — |
| 2017-06-16 | $39.10 | $107.39 | 1,200 | — | — |
| 2017-06-15 | $40.00 | $109.87 | 0 | — | — |
| 2017-06-14 | $40.00 | $109.87 | 4,400 | — | — |
| 2017-06-13 | $38.55 | $105.88 | 1,700 | — | — |
| 2017-06-12 | $38.40 | $105.47 | 0 | — | — |
| 2017-06-09 | $38.40 | $105.47 | 900 | — | — |
| 2017-06-08 | $38.70 | $106.30 | 0 | — | — |
| 2017-06-07 | $38.70 | $106.30 | 0 | — | — |
| 2017-06-06 | $38.70 | $106.30 | 600 | — | — |
| 2017-06-05 | $40.20 | $110.42 | 100 | — | — |
| 2017-06-02 | $41.20 | $113.16 | 500 | — | — |
| 2017-06-01 | $41.70 | $114.54 | 1,600 | — | — |
| 2017-05-31 | $41.70 | $114.54 | 800 | — | — |
| 2017-05-30 | $41.40 | $113.71 | 0 | — | — |
| 2017-05-26 | $41.40 | $113.71 | 300 | — | — |
| 2017-05-25 | $42.27 | $116.10 | 1,600 | — | — |
| 2017-05-24 | $41.15 | $113.03 | 800 | — | — |
| 2017-05-23 | $42.69 | $117.26 | 1,700 | — | — |
| 2017-05-22 | $41.19 | $113.14 | 300 | — | — |
| 2017-05-19 | $40.18 | $110.36 | 100 | — | — |
| 2017-05-18 | $41.25 | $113.30 | 500 | — | — |
| 2017-05-17 | $42.10 | $115.63 | 800 | — | — |
| 2017-05-16 | $44.20 | $121.40 | 1,300 | — | — |
| 2017-05-15 | $42.20 | $115.91 | 400 | — | — |
| 2017-05-12 | $42.31 | $116.21 | 400 | — | — |
| 2017-05-11 | $41.86 | $114.98 | 0 | — | — |
| 2017-05-10 | $41.86 | $114.98 | 2,400 | — | — |
| 2017-05-09 | $41.02 | $112.67 | 1,100 | — | — |
| 2017-05-08 | $42.00 | $115.36 | 800 | — | — |
| 2017-05-05 | $39.00 | $107.12 | 0 | — | — |
| 2017-05-04 | $39.00 | $107.12 | 1,200 | — | — |
| 2017-05-03 | $38.56 | $105.91 | 400 | — | — |
| 2017-05-02 | $38.50 | $105.75 | 0 | — | — |
| 2017-05-01 | $38.50 | $105.75 | 0 | — | — |
| 2017-04-28 | $38.50 | $105.75 | 1,100 | — | — |
| 2017-04-27 | $38.88 | $106.79 | 300 | — | — |
| 2017-04-26 | $39.55 | $108.63 | 200 | — | — |
| 2017-04-25 | $39.80 | $109.32 | 1,300 | — | — |
| 2017-04-24 | $39.40 | $108.22 | 0 | — | — |
| 2017-04-21 | $39.40 | $108.22 | 0 | — | — |
| 2017-04-20 | $39.40 | $108.22 | 0 | — | — |
| 2017-04-19 | $39.40 | $108.22 | 700 | — | — |
| 2017-04-18 | $39.64 | $108.88 | 600 | — | — |
| 2017-04-17 | $41.77 | $114.73 | 100 | — | — |
| 2017-04-13 | $40.38 | $110.91 | 0 | — | — |
| 2017-04-12 | $40.38 | $110.91 | 0 | — | — |
| 2017-04-11 | $40.38 | $110.91 | 1,500 | — | — |
| 2017-04-10 | $41.00 | $112.61 | 400 | — | — |
| 2017-04-07 | $39.73 | $109.13 | 0 | — | — |
| 2017-04-06 | $39.73 | $109.13 | 300 | — | — |
| 2017-04-05 | $38.42 | $105.53 | 300 | — | — |
| 2017-04-04 | $39.32 | $108.00 | 200 | — | — |
| 2017-04-03 | $39.32 | $108.00 | 0 | — | — |
| 2017-03-31 | $39.32 | $108.00 | 0 | — | — |
| 2017-03-30 | $39.32 | $108.00 | 0 | — | — |
| 2017-03-29 | $39.32 | $108.00 | 100 | — | — |
| 2017-03-28 | $41.93 | $115.17 | 0 | — | — |
| 2017-03-27 | $41.93 | $115.17 | 0 | — | — |
| 2017-03-24 | $41.93 | $115.17 | 0 | — | — |
| 2017-03-23 | $41.93 | $115.17 | 0 | — | — |
| 2017-03-22 | $41.93 | $115.17 | 0 | — | — |
| 2017-03-21 | $41.93 | $115.17 | 0 | — | — |
| 2017-03-20 | $41.93 | $115.17 | 300 | — | — |
| 2017-03-17 | $39.00 | $107.12 | 0 | — | — |
| 2017-03-16 | $39.00 | $107.12 | 0 | — | — |
| 2017-03-15 | $39.00 | $107.12 | 0 | — | — |
| 2017-03-14 | $39.00 | $107.12 | 0 | — | — |
| 2017-03-13 | $39.00 | $107.12 | 100 | — | — |
| 2017-03-10 | $41.81 | $114.84 | 0 | — | — |
| 2017-03-09 | $41.81 | $114.84 | 200 | — | — |
| 2017-03-08 | $41.00 | $112.61 | 0 | — | — |
| 2017-03-07 | $41.00 | $112.61 | 1,600 | — | — |
| 2017-03-06 | $41.13 | $112.97 | 800 | — | — |
| 2017-03-03 | $40.51 | $111.27 | 600 | — | — |
| 2017-03-02 | $39.79 | $109.29 | 0 | — | — |
| 2017-03-01 | $39.79 | $109.29 | 0 | — | — |
| 2017-02-28 | $39.79 | $109.29 | 1,000 | — | — |
| 2017-02-27 | $42.49 | $116.71 | 300 | — | — |
| 2017-02-24 | $42.60 | $117.01 | 0 | — | — |
| 2017-02-23 | $42.60 | $117.01 | 400 | — | — |
| 2017-02-22 | $41.95 | $115.22 | 2,700 | — | — |
| 2017-02-21 | $41.72 | $114.59 | 0 | — | — |
| 2017-02-17 | $41.72 | $114.59 | 500 | — | — |
| 2017-02-16 | $41.92 | $115.14 | 400 | — | — |
| 2017-02-15 | $39.32 | $108.00 | 0 | — | — |
| 2017-02-14 | $39.32 | $108.00 | 1,000 | — | — |
| 2017-02-13 | $39.85 | $109.45 | 0 | — | — |
| 2017-02-10 | $39.85 | $109.45 | 500 | — | — |
| 2017-02-09 | $39.58 | $108.71 | 0 | — | — |
| 2017-02-08 | $39.58 | $108.71 | 0 | — | — |
| 2017-02-07 | $39.58 | $108.71 | 400 | — | — |
| 2017-02-06 | $39.20 | $107.67 | 0 | — | — |
| 2017-02-03 | $39.20 | $107.67 | 0 | — | — |
| 2017-02-02 | $39.20 | $107.67 | 100 | — | — |
| 2017-02-01 | $38.75 | $106.43 | 500 | — | — |
| 2017-01-31 | $39.00 | $107.12 | 1,400 | — | — |
| 2017-01-30 | $38.03 | $104.46 | 0 | — | — |
| 2017-01-27 | $38.03 | $104.46 | 0 | — | — |
| 2017-01-26 | $38.03 | $104.46 | 0 | — | — |
| 2017-01-25 | $38.03 | $104.46 | 1,700 | — | — |
| 2017-01-24 | $37.80 | $103.82 | 3,000 | — | — |
| 2017-01-23 | $36.81 | $101.10 | 1,300 | — | — |
| 2017-01-20 | $38.22 | $104.98 | 0 | — | — |
| 2017-01-19 | $38.22 | $104.98 | 1,100 | — | — |
| 2017-01-18 | $39.58 | $108.71 | 800 | — | — |
| 2017-01-17 | $38.79 | $106.54 | 500 | — | — |
| 2017-01-13 | $39.90 | $109.59 | 600 | — | — |
| 2017-01-12 | $39.57 | $108.69 | 0 | — | — |
| 2017-01-11 | $39.57 | $108.69 | 300 | — | — |
| 2017-01-10 | $39.51 | $108.52 | 4,400 | — | — |
| 2017-01-09 | $41.32 | $113.49 | 500 | — | — |
| 2017-01-06 | $42.48 | $116.68 | 1,100 | — | — |
| 2017-01-05 | $41.55 | $114.12 | 1,200 | — | — |
| 2017-01-04 | $40.18 | $110.36 | 0 | — | — |
| 2017-01-03 | $40.18 | $110.36 | 1,200 | — | — |