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
- 1994-04-06 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 | $37.36 | $81.07 | 0 | — | — |
| 2017-12-28 | $37.36 | $81.07 | 3,300 | — | — |
| 2017-12-27 | $38.00 | $82.46 | 400 | — | — |
| 2017-12-26 | $37.15 | $80.61 | 0 | — | — |
| 2017-12-22 | $37.15 | $80.61 | 1,100 | — | — |
| 2017-12-21 | $37.45 | $81.27 | 0 | — | — |
| 2017-12-20 | $37.45 | $81.27 | 0 | — | — |
| 2017-12-19 | $37.45 | $81.27 | 300 | — | — |
| 2017-12-18 | $37.30 | $80.94 | 1,600 | — | — |
| 2017-12-15 | $37.68 | $81.76 | 0 | — | — |
| 2017-12-14 | $37.68 | $81.76 | 5,200 | — | — |
| 2017-12-13 | $37.35 | $81.05 | 1,000 | — | — |
| 2017-12-12 | $37.35 | $81.05 | 1,000 | — | — |
| 2017-12-11 | $37.30 | $80.94 | 0 | — | — |
| 2017-12-08 | $37.30 | $80.94 | 0 | — | — |
| 2017-12-07 | $37.30 | $80.94 | 0 | — | — |
| 2017-12-06 | $37.30 | $80.94 | 1,200 | — | — |
| 2017-12-05 | $37.30 | $80.94 | 100 | — | — |
| 2017-12-04 | $37.30 | $80.94 | 800 | — | — |
| 2017-12-01 | $37.30 | $80.94 | 2,300 | — | — |
| 2017-11-30 | $37.50 | $81.37 | 0 | — | — |
| 2017-11-29 | $37.50 | $81.37 | 5,800 | — | — |
| 2017-11-28 | $37.50 | $81.37 | 1,000 | — | — |
| 2017-11-27 | $37.50 | $81.37 | 600 | — | — |
| 2017-11-24 | $37.50 | $81.37 | 500 | — | — |
| 2017-11-22 | $37.75 | $81.92 | 500 | — | — |
| 2017-11-21 | $37.95 | $82.35 | 1,400 | — | — |
| 2017-11-20 | $37.45 | $81.27 | 0 | — | — |
| 2017-11-17 | $37.45 | $81.27 | 300 | — | — |
| 2017-11-16 | $37.40 | $81.16 | 200 | — | — |
| 2017-11-15 | $38.00 | $82.46 | 2,400 | — | — |
| 2017-11-14 | $37.49 | $81.35 | 300 | — | — |
| 2017-11-13 | $37.20 | $80.72 | 3,100 | — | — |
| 2017-11-10 | $37.15 | $80.61 | 0 | — | — |
| 2017-11-09 | $37.15 | $80.61 | 3,500 | — | — |
| 2017-11-08 | $37.20 | $80.72 | 15,800 | — | — |
| 2017-11-07 | $37.50 | $81.37 | 900 | — | — |
| 2017-11-06 | $37.49 | $81.35 | 8,700 | — | — |
| 2017-11-03 | $37.51 | $81.40 | 700 | — | — |
| 2017-11-02 | $37.80 | $82.02 | 200 | — | — |
| 2017-11-01 | $37.60 | $81.07 | 100 | — | — |
| 2017-10-31 | $38.00 | $81.93 | 5,900 | — | — |
| 2017-10-30 | $37.00 | $79.78 | 1,100 | — | — |
| 2017-10-27 | $36.50 | $78.70 | 0 | — | — |
| 2017-10-26 | $36.50 | $78.70 | 100 | — | — |
| 2017-10-25 | $36.50 | $78.70 | 0 | — | — |
| 2017-10-24 | $36.50 | $78.70 | 0 | — | — |
| 2017-10-23 | $36.50 | $78.70 | 1,500 | — | — |
| 2017-10-20 | $36.94 | $79.65 | 2,300 | — | — |
| 2017-10-19 | $36.25 | $78.16 | 0 | — | — |
| 2017-10-18 | $36.25 | $78.16 | 700 | — | — |
| 2017-10-17 | $36.25 | $78.16 | 1,700 | — | — |
| 2017-10-16 | $35.75 | $77.08 | 0 | — | — |
| 2017-10-13 | $35.75 | $77.08 | 1,000 | — | — |
| 2017-10-12 | $35.05 | $75.57 | 1,100 | — | — |
| 2017-10-11 | $35.45 | $76.43 | 0 | — | — |
| 2017-10-10 | $35.45 | $76.43 | 2,000 | — | — |
| 2017-10-09 | $35.40 | $76.33 | 1,200 | — | — |
| 2017-10-06 | $35.40 | $76.33 | 4,000 | — | — |
| 2017-10-05 | $35.40 | $76.33 | 500 | — | — |
| 2017-10-04 | $35.25 | $76.00 | 1,100 | — | — |
| 2017-10-03 | $35.00 | $75.46 | 0 | — | — |
| 2017-10-02 | $35.00 | $75.46 | 4,900 | — | — |
| 2017-09-29 | $35.05 | $75.57 | 7,300 | — | — |
| 2017-09-28 | $35.25 | $76.00 | 4,200 | — | — |
| 2017-09-27 | $34.36 | $74.08 | 0 | — | — |
| 2017-09-26 | $34.36 | $74.08 | 400 | — | — |
| 2017-09-25 | $34.36 | $74.08 | 600 | — | — |
| 2017-09-22 | $34.40 | $74.17 | 6,400 | — | — |
| 2017-09-21 | $34.05 | $73.42 | 600 | — | — |
| 2017-09-20 | $34.85 | $75.14 | 1,200 | — | — |
| 2017-09-19 | $35.00 | $75.46 | 2,000 | — | — |
| 2017-09-18 | $33.85 | $72.98 | 500 | — | — |
| 2017-09-15 | $33.80 | $72.88 | 600 | — | — |
| 2017-09-14 | $33.80 | $72.88 | 100 | — | — |
| 2017-09-13 | $34.20 | $73.74 | 3,300 | — | — |
| 2017-09-12 | $33.80 | $72.88 | 200 | — | — |
| 2017-09-11 | $34.00 | $73.31 | 1,400 | — | — |
| 2017-09-08 | $34.00 | $73.31 | 1,200 | — | — |
| 2017-09-07 | $33.51 | $72.25 | 300 | — | — |
| 2017-09-06 | $33.51 | $72.25 | 300 | — | — |
| 2017-09-05 | $33.75 | $72.77 | 2,000 | — | — |
| 2017-09-01 | $33.70 | $72.66 | 300 | — | — |
| 2017-08-31 | $33.65 | $72.55 | 800 | — | — |
| 2017-08-30 | $33.50 | $72.23 | 8,400 | — | — |
| 2017-08-29 | $33.60 | $72.45 | 1,500 | — | — |
| 2017-08-28 | $33.50 | $72.23 | 1,000 | — | — |
| 2017-08-25 | $33.55 | $72.34 | 1,500 | — | — |
| 2017-08-24 | $33.45 | $72.12 | 200 | — | — |
| 2017-08-23 | $33.00 | $71.15 | 3,500 | — | — |
| 2017-08-22 | $33.10 | $71.37 | 5,100 | — | — |
| 2017-08-21 | $33.00 | $71.15 | 1,600 | — | — |
| 2017-08-18 | $33.40 | $72.01 | 2,000 | — | — |
| 2017-08-17 | $33.10 | $71.37 | 100 | — | — |
| 2017-08-16 | $33.25 | $71.69 | 1,100 | — | — |
| 2017-08-15 | $32.70 | $70.51 | 0 | — | — |
| 2017-08-14 | $32.70 | $70.51 | 46,100 | — | — |
| 2017-08-11 | $32.76 | $70.63 | 2,700 | — | — |
| 2017-08-10 | $33.06 | $71.28 | 0 | — | — |
| 2017-08-09 | $33.06 | $71.28 | 0 | — | — |
| 2017-08-08 | $33.06 | $71.28 | 800 | — | — |
| 2017-08-07 | $33.50 | $72.23 | 1,000 | — | — |
| 2017-08-04 | $33.70 | $72.66 | 700 | — | — |
| 2017-08-03 | $33.06 | $71.28 | 1,800 | — | — |
| 2017-08-02 | $33.26 | $71.71 | 2,200 | — | — |
| 2017-08-01 | $33.50 | $71.71 | 4,100 | — | — |
| 2017-07-31 | $33.50 | $71.71 | 4,000 | — | — |
| 2017-07-28 | $33.50 | $71.71 | 400 | — | — |
| 2017-07-27 | $33.50 | $71.71 | 200 | — | — |
| 2017-07-26 | $33.01 | $70.66 | 4,500 | — | — |
| 2017-07-25 | $32.91 | $70.45 | 10,100 | — | — |
| 2017-07-24 | $32.60 | $69.79 | 3,100 | — | — |
| 2017-07-21 | $32.55 | $69.68 | 9,400 | — | — |
| 2017-07-20 | $33.00 | $70.64 | 2,200 | — | — |
| 2017-07-19 | $32.17 | $68.87 | 600 | — | — |
| 2017-07-18 | $32.60 | $69.79 | 900 | — | — |
| 2017-07-17 | $32.60 | $69.79 | 4,900 | — | — |
| 2017-07-14 | $32.00 | $68.50 | 300 | — | — |
| 2017-07-13 | $32.00 | $68.50 | 3,300 | — | — |
| 2017-07-12 | $32.00 | $68.50 | 1,600 | — | — |
| 2017-07-11 | $31.50 | $67.43 | 1,800 | — | — |
| 2017-07-10 | $31.50 | $67.43 | 1,200 | — | — |
| 2017-07-07 | $31.25 | $66.90 | 600 | — | — |
| 2017-07-06 | $31.25 | $66.90 | 100 | — | — |
| 2017-07-05 | $31.25 | $66.90 | 400 | — | — |
| 2017-07-03 | $32.00 | $68.50 | 0 | — | — |
| 2017-06-30 | $32.00 | $68.50 | 0 | — | — |
| 2017-06-29 | $32.00 | $68.50 | 200 | — | — |
| 2017-06-28 | $31.25 | $66.90 | 600 | — | — |
| 2017-06-27 | $32.00 | $68.50 | 1,800 | — | — |
| 2017-06-26 | $31.25 | $66.90 | 700 | — | — |
| 2017-06-23 | $31.25 | $66.90 | 400 | — | — |
| 2017-06-22 | $31.25 | $66.90 | 600 | — | — |
| 2017-06-21 | $31.27 | $66.94 | 400 | — | — |
| 2017-06-20 | $32.00 | $68.50 | 2,300 | — | — |
| 2017-06-19 | $31.80 | $68.07 | 1,600 | — | — |
| 2017-06-16 | $31.16 | $66.70 | 300 | — | — |
| 2017-06-15 | $32.00 | $68.50 | 500 | — | — |
| 2017-06-14 | $31.15 | $66.68 | 3,800 | — | — |
| 2017-06-13 | $31.20 | $66.79 | 600 | — | — |
| 2017-06-12 | $31.25 | $66.90 | 0 | — | — |
| 2017-06-09 | $31.25 | $66.90 | 400 | — | — |
| 2017-06-08 | $31.15 | $66.68 | 300 | — | — |
| 2017-06-07 | $31.50 | $67.43 | 3,000 | — | — |
| 2017-06-06 | $31.50 | $67.43 | 2,000 | — | — |
| 2017-06-05 | $32.50 | $69.57 | 2,300 | — | — |
| 2017-06-02 | $30.85 | $66.04 | 3,300 | — | — |
| 2017-06-01 | $31.50 | $67.43 | 200 | — | — |
| 2017-05-31 | $30.85 | $66.04 | 0 | — | — |
| 2017-05-30 | $30.85 | $66.04 | 600 | — | — |
| 2017-05-26 | $31.00 | $66.36 | 1,500 | — | — |
| 2017-05-25 | $32.00 | $68.50 | 200 | — | — |
| 2017-05-24 | $31.75 | $67.97 | 500 | — | — |
| 2017-05-23 | $31.00 | $66.36 | 0 | — | — |
| 2017-05-22 | $31.00 | $66.36 | 200 | — | — |
| 2017-05-19 | $31.00 | $66.36 | 0 | — | — |
| 2017-05-18 | $31.00 | $66.36 | 0 | — | — |
| 2017-05-17 | $31.00 | $66.36 | 2,300 | — | — |
| 2017-05-16 | $30.81 | $65.95 | 2,600 | — | — |
| 2017-05-15 | $30.80 | $65.93 | 300 | — | — |
| 2017-05-12 | $30.62 | $65.55 | 0 | — | — |
| 2017-05-11 | $30.62 | $65.55 | 0 | — | — |
| 2017-05-10 | $30.62 | $65.55 | 200 | — | — |
| 2017-05-09 | $31.00 | $66.36 | 700 | — | — |
| 2017-05-08 | $30.60 | $65.50 | 1,000 | — | — |
| 2017-05-05 | $30.60 | $65.50 | 200 | — | — |
| 2017-05-04 | $30.60 | $65.50 | 100 | — | — |
| 2017-05-03 | $31.00 | $66.36 | 1,000 | — | — |
| 2017-05-02 | $31.00 | $65.91 | 900 | — | — |
| 2017-05-01 | $30.60 | $65.06 | 2,200 | — | — |
| 2017-04-28 | $30.76 | $65.40 | 0 | — | — |
| 2017-04-27 | $30.76 | $65.40 | 2,100 | — | — |
| 2017-04-26 | $32.00 | $68.04 | 500 | — | — |
| 2017-04-25 | $30.95 | $65.80 | 4,800 | — | — |
| 2017-04-24 | $30.19 | $64.19 | 18,300 | — | — |
| 2017-04-21 | $30.35 | $64.53 | 200 | — | — |
| 2017-04-20 | $30.50 | $64.85 | 0 | — | — |
| 2017-04-19 | $30.50 | $64.85 | 0 | — | — |
| 2017-04-18 | $30.50 | $64.85 | 1,000 | — | — |
| 2017-04-17 | $30.35 | $64.53 | 800 | — | — |
| 2017-04-13 | $30.35 | $64.53 | 10,100 | — | — |
| 2017-04-12 | $30.35 | $64.53 | 100 | — | — |
| 2017-04-11 | $30.35 | $64.53 | 1,900 | — | — |
| 2017-04-10 | $30.50 | $64.85 | 300 | — | — |
| 2017-04-07 | $30.35 | $64.53 | 600 | — | — |
| 2017-04-06 | $30.35 | $64.53 | 0 | — | — |
| 2017-04-05 | $30.35 | $64.53 | 3,400 | — | — |
| 2017-04-04 | $30.49 | $64.83 | 300 | — | — |
| 2017-04-03 | $30.45 | $64.74 | 0 | — | — |
| 2017-03-31 | $30.45 | $64.74 | 200 | — | — |
| 2017-03-30 | $30.35 | $64.53 | 1,400 | — | — |
| 2017-03-29 | $30.50 | $64.85 | 0 | — | — |
| 2017-03-28 | $30.50 | $64.85 | 1,000 | — | — |
| 2017-03-27 | $30.60 | $65.06 | 200 | — | — |
| 2017-03-24 | $30.50 | $64.85 | 5,000 | — | — |
| 2017-03-23 | $30.95 | $65.80 | 4,000 | — | — |
| 2017-03-22 | $30.50 | $64.85 | 1,000 | — | — |
| 2017-03-21 | $30.35 | $64.53 | 4,100 | — | — |
| 2017-03-20 | $30.31 | $64.44 | 1,900 | — | — |
| 2017-03-17 | $30.31 | $64.44 | 2,000 | — | — |
| 2017-03-16 | $30.31 | $64.44 | 300 | — | — |
| 2017-03-15 | $30.31 | $64.44 | 1,700 | — | — |
| 2017-03-14 | $30.26 | $64.34 | 1,900 | — | — |
| 2017-03-13 | $30.50 | $64.85 | 2,700 | — | — |
| 2017-03-10 | $30.40 | $64.64 | 32,700 | — | — |
| 2017-03-09 | $30.49 | $64.83 | 1,700 | — | — |
| 2017-03-08 | $30.30 | $64.42 | 1,200 | — | — |
| 2017-03-07 | $30.20 | $64.21 | 3,900 | — | — |
| 2017-03-06 | $30.35 | $64.53 | 7,300 | — | — |
| 2017-03-03 | $30.40 | $64.64 | 0 | — | — |
| 2017-03-02 | $30.40 | $64.64 | 400 | — | — |
| 2017-03-01 | $30.35 | $64.53 | 6,800 | — | — |
| 2017-02-28 | $30.05 | $63.89 | 1,200 | — | — |
| 2017-02-27 | $30.05 | $63.89 | 600 | — | — |
| 2017-02-24 | $30.05 | $63.89 | 1,300 | — | — |
| 2017-02-23 | $30.00 | $63.79 | 1,000 | — | — |
| 2017-02-22 | $30.10 | $64.00 | 1,600 | — | — |
| 2017-02-21 | $30.20 | $64.21 | 1,000 | — | — |
| 2017-02-17 | $30.15 | $64.10 | 200 | — | — |
| 2017-02-16 | $30.00 | $63.79 | 2,100 | — | — |
| 2017-02-15 | $30.00 | $63.79 | 0 | — | — |
| 2017-02-14 | $30.00 | $63.79 | 1,000 | — | — |
| 2017-02-13 | $29.91 | $63.59 | 900 | — | — |
| 2017-02-10 | $29.50 | $62.72 | 200 | — | — |
| 2017-02-09 | $29.55 | $62.83 | 2,300 | — | — |
| 2017-02-08 | $29.85 | $63.47 | 1,600 | — | — |
| 2017-02-07 | $29.70 | $63.15 | 0 | — | — |
| 2017-02-06 | $29.70 | $63.15 | 2,300 | — | — |
| 2017-02-03 | $29.45 | $62.62 | 1,900 | — | — |
| 2017-02-02 | $29.40 | $62.51 | 300 | — | — |
| 2017-02-01 | $29.40 | $62.51 | 200 | — | — |
| 2017-01-31 | $29.40 | $62.06 | 400 | — | — |
| 2017-01-30 | $29.40 | $62.06 | 500 | — | — |
| 2017-01-27 | $29.50 | $62.27 | 100 | — | — |
| 2017-01-26 | $29.40 | $62.06 | 7,000 | — | — |
| 2017-01-25 | $29.40 | $62.06 | 0 | — | — |
| 2017-01-24 | $29.40 | $62.06 | 1,900 | — | — |
| 2017-01-23 | $29.40 | $62.06 | 0 | — | — |
| 2017-01-20 | $29.40 | $62.06 | 1,300 | — | — |
| 2017-01-19 | $29.40 | $62.06 | 6,400 | — | — |
| 2017-01-18 | $29.10 | $61.43 | 2,400 | — | — |
| 2017-01-17 | $29.00 | $61.22 | 0 | — | — |
| 2017-01-13 | $29.00 | $61.22 | 2,300 | — | — |
| 2017-01-12 | $29.00 | $61.22 | 0 | — | — |
| 2017-01-11 | $29.00 | $61.22 | 1,300 | — | — |
| 2017-01-10 | $28.79 | $60.78 | 8,100 | — | — |
| 2017-01-09 | $29.35 | $61.96 | 1,900 | — | — |
| 2017-01-06 | $28.80 | $60.80 | 1,300 | — | — |
| 2017-01-05 | $29.00 | $61.22 | 400 | — | — |
| 2017-01-04 | $29.00 | $61.22 | 3,900 | — | — |
| 2017-01-03 | $28.80 | $60.80 | 1,100 | — | — |