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
- 2004-06-09 to 2026-09-03
- 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 | $35.55 | $71.78 | 0 | — | — |
| 2017-12-28 | $35.55 | $71.78 | 0 | — | — |
| 2017-12-27 | $35.55 | $71.78 | 0 | — | — |
| 2017-12-26 | $35.55 | $71.78 | 300 | — | — |
| 2017-12-22 | $34.70 | $70.07 | 0 | — | — |
| 2017-12-21 | $34.70 | $70.07 | 200 | — | — |
| 2017-12-20 | $33.40 | $67.44 | 0 | — | — |
| 2017-12-19 | $33.40 | $67.44 | 0 | — | — |
| 2017-12-18 | $33.40 | $67.44 | 0 | — | — |
| 2017-12-15 | $33.40 | $67.44 | 100 | — | — |
| 2017-12-14 | $32.00 | $64.61 | 0 | — | — |
| 2017-12-13 | $32.00 | $64.61 | 0 | — | — |
| 2017-12-12 | $32.00 | $64.61 | 0 | — | — |
| 2017-12-11 | $32.00 | $64.61 | 0 | — | — |
| 2017-12-08 | $32.00 | $64.61 | 0 | — | — |
| 2017-12-07 | $32.00 | $64.61 | 0 | — | — |
| 2017-12-06 | $32.00 | $64.61 | 0 | — | — |
| 2017-12-05 | $32.00 | $64.61 | 200 | — | — |
| 2017-12-04 | $31.00 | $62.60 | 0 | — | — |
| 2017-12-01 | $31.00 | $62.60 | 0 | — | — |
| 2017-11-30 | $31.00 | $62.60 | 0 | — | — |
| 2017-11-29 | $31.00 | $62.60 | 0 | — | — |
| 2017-11-28 | $31.00 | $62.60 | 0 | — | — |
| 2017-11-27 | $31.00 | $62.60 | 0 | — | — |
| 2017-11-24 | $31.00 | $62.60 | 0 | — | — |
| 2017-11-22 | $31.00 | $62.60 | 0 | — | — |
| 2017-11-21 | $31.00 | $62.60 | 0 | — | — |
| 2017-11-20 | $31.00 | $62.60 | 0 | — | — |
| 2017-11-17 | $31.00 | $62.60 | 0 | — | — |
| 2017-11-16 | $31.00 | $62.60 | 0 | — | — |
| 2017-11-15 | $31.00 | $62.60 | 0 | — | — |
| 2017-11-14 | $31.00 | $62.60 | 0 | — | — |
| 2017-11-13 | $31.00 | $62.60 | 0 | — | — |
| 2017-11-10 | $31.00 | $62.60 | 0 | — | — |
| 2017-11-09 | $31.00 | $62.60 | 0 | — | — |
| 2017-11-08 | $31.00 | $62.60 | 0 | — | — |
| 2017-11-07 | $31.00 | $62.60 | 0 | — | — |
| 2017-11-06 | $31.00 | $62.60 | 0 | — | — |
| 2017-11-03 | $31.00 | $62.60 | 0 | — | — |
| 2017-11-02 | $31.00 | $62.60 | 0 | — | — |
| 2017-11-01 | $31.00 | $62.60 | 300 | — | — |
| 2017-10-31 | $30.65 | $61.89 | 0 | — | — |
| 2017-10-30 | $30.65 | $61.89 | 2,200 | — | — |
| 2017-10-27 | $31.05 | $62.70 | 0 | — | — |
| 2017-10-26 | $31.05 | $62.70 | 1,300 | — | — |
| 2017-10-25 | $32.55 | $65.73 | 0 | — | — |
| 2017-10-24 | $32.55 | $65.73 | 0 | — | — |
| 2017-10-23 | $32.55 | $65.73 | 0 | — | — |
| 2017-10-20 | $32.55 | $65.73 | 0 | — | — |
| 2017-10-19 | $32.55 | $65.73 | 0 | — | — |
| 2017-10-18 | $32.55 | $65.73 | 0 | — | — |
| 2017-10-17 | $32.55 | $65.73 | 0 | — | — |
| 2017-10-16 | $32.55 | $65.73 | 300 | — | — |
| 2017-10-13 | $32.85 | $66.33 | 0 | — | — |
| 2017-10-12 | $32.85 | $66.33 | 0 | — | — |
| 2017-10-11 | $32.85 | $66.33 | 0 | — | — |
| 2017-10-10 | $32.85 | $66.33 | 0 | — | — |
| 2017-10-09 | $32.85 | $66.33 | 0 | — | — |
| 2017-10-06 | $32.85 | $66.33 | 200 | — | — |
| 2017-10-05 | $33.80 | $68.25 | 600 | — | — |
| 2017-10-04 | $33.30 | $67.24 | 1,100 | — | — |
| 2017-10-03 | $34.10 | $68.86 | 0 | — | — |
| 2017-10-02 | $34.10 | $68.86 | 500 | — | — |
| 2017-09-29 | $35.25 | $71.18 | 0 | — | — |
| 2017-09-28 | $35.25 | $71.18 | 0 | — | — |
| 2017-09-27 | $35.25 | $71.18 | 0 | — | — |
| 2017-09-26 | $35.25 | $71.18 | 100 | — | — |
| 2017-09-25 | $34.20 | $69.06 | 0 | — | — |
| 2017-09-22 | $34.20 | $69.06 | 0 | — | — |
| 2017-09-21 | $34.20 | $69.06 | 0 | — | — |
| 2017-09-20 | $34.20 | $69.06 | 1,300 | — | — |
| 2017-09-19 | $33.10 | $66.84 | 1,700 | — | — |
| 2017-09-18 | $33.65 | $67.95 | 200 | — | — |
| 2017-09-15 | $34.40 | $69.46 | 4,500 | — | — |
| 2017-09-14 | $32.20 | $65.02 | 900 | — | — |
| 2017-09-13 | $32.25 | $65.12 | 1,700 | — | — |
| 2017-09-12 | $32.45 | $65.52 | 1,500 | — | — |
| 2017-09-11 | $31.95 | $64.51 | 1,200 | — | — |
| 2017-09-08 | $32.50 | $65.62 | 600 | — | — |
| 2017-09-07 | $33.55 | $67.74 | 600 | — | — |
| 2017-09-06 | $34.25 | $69.16 | 600 | — | — |
| 2017-09-05 | $33.60 | $67.85 | 700 | — | — |
| 2017-09-01 | $33.85 | $68.35 | 0 | — | — |
| 2017-08-31 | $33.85 | $68.35 | 0 | — | — |
| 2017-08-30 | $33.85 | $68.35 | 0 | — | — |
| 2017-08-29 | $33.85 | $68.35 | 0 | — | — |
| 2017-08-28 | $33.85 | $68.35 | 100 | — | — |
| 2017-08-25 | $33.40 | $67.44 | 0 | — | — |
| 2017-08-24 | $33.40 | $67.44 | 700 | — | — |
| 2017-08-23 | $35.60 | $71.88 | 900 | — | — |
| 2017-08-22 | $34.70 | $70.07 | 0 | — | — |
| 2017-08-21 | $34.70 | $70.07 | 0 | — | — |
| 2017-08-18 | $34.70 | $70.07 | 0 | — | — |
| 2017-08-17 | $34.70 | $70.07 | 0 | — | — |
| 2017-08-16 | $34.70 | $70.07 | 0 | — | — |
| 2017-08-15 | $34.70 | $70.07 | 0 | — | — |
| 2017-08-14 | $34.70 | $70.07 | 3,200 | — | — |
| 2017-08-11 | $35.65 | $71.99 | 100 | — | — |
| 2017-08-10 | $34.35 | $69.36 | 0 | — | — |
| 2017-08-09 | $34.35 | $69.36 | 600 | — | — |
| 2017-08-08 | $35.10 | $70.87 | 200 | — | — |
| 2017-08-07 | $34.15 | $68.96 | 0 | — | — |
| 2017-08-04 | $34.15 | $68.96 | 0 | — | — |
| 2017-08-03 | $34.15 | $68.96 | 0 | — | — |
| 2017-08-02 | $34.15 | $68.96 | 0 | — | — |
| 2017-08-01 | $34.15 | $68.96 | 0 | — | — |
| 2017-07-31 | $34.15 | $68.96 | 0 | — | — |
| 2017-07-28 | $34.15 | $68.96 | 0 | — | — |
| 2017-07-27 | $34.15 | $68.96 | 500 | — | — |
| 2017-07-26 | $32.90 | $66.43 | 0 | — | — |
| 2017-07-25 | $32.90 | $66.43 | 400 | — | — |
| 2017-07-24 | $32.90 | $66.43 | 0 | — | — |
| 2017-07-21 | $32.90 | $66.43 | 200 | — | — |
| 2017-07-20 | $35.00 | $70.67 | 300 | — | — |
| 2017-07-19 | $31.30 | $63.20 | 0 | — | — |
| 2017-07-18 | $31.30 | $63.20 | 0 | — | — |
| 2017-07-17 | $31.30 | $63.20 | 0 | — | — |
| 2017-07-14 | $31.30 | $63.20 | 0 | — | — |
| 2017-07-13 | $31.30 | $63.20 | 0 | — | — |
| 2017-07-12 | $31.30 | $63.20 | 0 | — | — |
| 2017-07-11 | $31.30 | $63.20 | 0 | — | — |
| 2017-07-10 | $31.30 | $63.20 | 100 | — | — |
| 2017-07-07 | $31.05 | $62.70 | 0 | — | — |
| 2017-07-06 | $31.05 | $62.70 | 0 | — | — |
| 2017-07-05 | $31.05 | $62.70 | 0 | — | — |
| 2017-07-03 | $31.05 | $62.70 | 0 | — | — |
| 2017-06-30 | $31.05 | $62.70 | 0 | — | — |
| 2017-06-29 | $31.05 | $62.70 | 0 | — | — |
| 2017-06-28 | $31.05 | $62.70 | 0 | — | — |
| 2017-06-27 | $31.05 | $62.70 | 0 | — | — |
| 2017-06-26 | $31.05 | $62.70 | 0 | — | — |
| 2017-06-23 | $31.05 | $62.70 | 0 | — | — |
| 2017-06-22 | $31.05 | $62.70 | 1,500 | — | — |
| 2017-06-21 | $30.70 | $61.99 | 0 | — | — |
| 2017-06-20 | $30.70 | $61.99 | 0 | — | — |
| 2017-06-19 | $30.70 | $61.99 | 0 | — | — |
| 2017-06-16 | $30.70 | $61.99 | 0 | — | — |
| 2017-06-15 | $30.70 | $61.99 | 1,500 | — | — |
| 2017-06-14 | $31.65 | $63.91 | 0 | — | — |
| 2017-06-13 | $31.65 | $63.91 | 0 | — | — |
| 2017-06-12 | $31.65 | $63.91 | 0 | — | — |
| 2017-06-09 | $31.65 | $63.91 | 0 | — | — |
| 2017-06-08 | $31.65 | $63.91 | 0 | — | — |
| 2017-06-07 | $31.65 | $63.91 | 0 | — | — |
| 2017-06-06 | $31.65 | $63.91 | 0 | — | — |
| 2017-06-05 | $31.65 | $63.91 | 0 | — | — |
| 2017-06-02 | $31.65 | $63.91 | 0 | — | — |
| 2017-06-01 | $31.65 | $63.91 | 0 | — | — |
| 2017-05-31 | $31.65 | $63.91 | 0 | — | — |
| 2017-05-30 | $31.65 | $63.91 | 0 | — | — |
| 2017-05-26 | $31.65 | $63.91 | 0 | — | — |
| 2017-05-25 | $31.65 | $63.91 | 400 | — | — |
| 2017-05-24 | $31.40 | $63.40 | 0 | — | — |
| 2017-05-23 | $31.40 | $63.40 | 0 | — | — |
| 2017-05-22 | $31.40 | $63.40 | 0 | — | — |
| 2017-05-19 | $31.40 | $63.40 | 500 | — | — |
| 2017-05-18 | $29.36 | $59.28 | 0 | — | — |
| 2017-05-17 | $29.36 | $59.28 | 600 | — | — |
| 2017-05-16 | $30.07 | $60.72 | 100 | — | — |
| 2017-05-15 | $32.25 | $65.12 | 3,700 | — | — |
| 2017-05-12 | $30.50 | $61.59 | 0 | — | — |
| 2017-05-11 | $30.50 | $61.59 | 0 | — | — |
| 2017-05-10 | $30.50 | $61.59 | 1,000 | — | — |
| 2017-05-09 | $31.95 | $64.51 | 5,500 | — | — |
| 2017-05-08 | $37.30 | $75.32 | 0 | — | — |
| 2017-05-05 | $37.30 | $75.32 | 0 | — | — |
| 2017-05-04 | $37.30 | $75.32 | 0 | — | — |
| 2017-05-03 | $37.30 | $75.32 | 0 | — | — |
| 2017-05-02 | $37.30 | $75.32 | 500 | — | — |
| 2017-05-01 | $35.50 | $71.68 | 0 | — | — |
| 2017-04-28 | $35.50 | $71.68 | 0 | — | — |
| 2017-04-27 | $35.50 | $71.68 | 0 | — | — |
| 2017-04-26 | $35.50 | $71.68 | 0 | — | — |
| 2017-04-25 | $35.50 | $71.68 | 0 | — | — |
| 2017-04-24 | $35.50 | $71.68 | 0 | — | — |
| 2017-04-21 | $35.50 | $71.68 | 0 | — | — |
| 2017-04-20 | $35.50 | $71.68 | 0 | — | — |
| 2017-04-19 | $35.50 | $71.68 | 0 | — | — |
| 2017-04-18 | $35.50 | $71.68 | 0 | — | — |
| 2017-04-17 | $35.50 | $71.68 | 0 | — | — |
| 2017-04-13 | $35.50 | $71.68 | 200 | — | — |
| 2017-04-12 | $37.00 | $74.71 | 0 | — | — |
| 2017-04-11 | $37.00 | $74.71 | 0 | — | — |
| 2017-04-10 | $37.00 | $74.71 | 0 | — | — |
| 2017-04-07 | $37.00 | $74.71 | 0 | — | — |
| 2017-04-06 | $37.00 | $74.71 | 0 | — | — |
| 2017-04-05 | $37.00 | $74.71 | 0 | — | — |
| 2017-04-04 | $37.00 | $74.71 | 500 | — | — |
| 2017-04-03 | $35.10 | $70.87 | 0 | — | — |
| 2017-03-31 | $35.10 | $70.87 | 0 | — | — |
| 2017-03-30 | $35.10 | $70.87 | 0 | — | — |
| 2017-03-29 | $35.10 | $70.87 | 0 | — | — |
| 2017-03-28 | $35.10 | $70.87 | 0 | — | — |
| 2017-03-27 | $35.10 | $70.87 | 900 | — | — |
| 2017-03-24 | $37.40 | $75.52 | 0 | — | — |
| 2017-03-23 | $37.40 | $75.52 | 0 | — | — |
| 2017-03-22 | $37.40 | $75.52 | 0 | — | — |
| 2017-03-21 | $37.40 | $75.52 | 0 | — | — |
| 2017-03-20 | $37.40 | $75.52 | 300 | — | — |
| 2017-03-17 | $36.70 | $74.11 | 0 | — | — |
| 2017-03-16 | $36.70 | $74.11 | 0 | — | — |
| 2017-03-15 | $36.70 | $74.11 | 0 | — | — |
| 2017-03-14 | $36.70 | $74.11 | 0 | — | — |
| 2017-03-13 | $36.70 | $74.11 | 0 | — | — |
| 2017-03-10 | $36.70 | $74.11 | 0 | — | — |
| 2017-03-09 | $36.70 | $74.11 | 0 | — | — |
| 2017-03-08 | $36.70 | $74.11 | 0 | — | — |
| 2017-03-07 | $36.70 | $74.11 | 0 | — | — |
| 2017-03-06 | $36.70 | $74.11 | 0 | — | — |
| 2017-03-03 | $36.70 | $74.11 | 0 | — | — |
| 2017-03-02 | $36.70 | $74.11 | 0 | — | — |
| 2017-03-01 | $36.70 | $74.11 | 0 | — | — |
| 2017-02-28 | $36.70 | $74.11 | 700 | — | — |
| 2017-02-27 | $35.25 | $71.18 | 0 | — | — |
| 2017-02-24 | $35.25 | $71.18 | 0 | — | — |
| 2017-02-23 | $35.25 | $71.18 | 0 | — | — |
| 2017-02-22 | $35.25 | $71.18 | 0 | — | — |
| 2017-02-21 | $35.25 | $71.18 | 0 | — | — |
| 2017-02-17 | $35.25 | $71.18 | 0 | — | — |
| 2017-02-16 | $35.25 | $71.18 | 0 | — | — |
| 2017-02-15 | $35.25 | $71.18 | 0 | — | — |
| 2017-02-14 | $35.25 | $71.18 | 0 | — | — |
| 2017-02-13 | $35.25 | $71.18 | 0 | — | — |
| 2017-02-10 | $35.25 | $71.18 | 7,600 | — | — |
| 2017-02-09 | $39.41 | $79.58 | 0 | — | — |
| 2017-02-08 | $39.41 | $79.58 | 0 | — | — |
| 2017-02-07 | $39.41 | $79.58 | 0 | — | — |
| 2017-02-06 | $39.41 | $79.58 | 0 | — | — |
| 2017-02-03 | $39.41 | $79.58 | 0 | — | — |
| 2017-02-02 | $39.41 | $79.58 | 0 | — | — |
| 2017-02-01 | $39.41 | $79.58 | 0 | — | — |
| 2017-01-31 | $39.41 | $79.58 | 100 | — | — |
| 2017-01-30 | $39.80 | $80.36 | 2,500 | — | — |
| 2017-01-27 | $33.45 | $67.54 | 0 | — | — |
| 2017-01-26 | $33.45 | $67.54 | 0 | — | — |
| 2017-01-25 | $33.45 | $67.54 | 0 | — | — |
| 2017-01-24 | $33.45 | $67.54 | 0 | — | — |
| 2017-01-23 | $33.45 | $67.54 | 0 | — | — |
| 2017-01-20 | $33.45 | $67.54 | 0 | — | — |
| 2017-01-19 | $33.45 | $67.54 | 0 | — | — |
| 2017-01-18 | $33.45 | $67.54 | 0 | — | — |
| 2017-01-17 | $33.45 | $67.54 | 0 | — | — |
| 2017-01-13 | $33.45 | $67.54 | 0 | — | — |
| 2017-01-12 | $33.45 | $67.54 | 0 | — | — |
| 2017-01-11 | $33.45 | $67.54 | 0 | — | — |
| 2017-01-10 | $33.45 | $67.54 | 0 | — | — |
| 2017-01-09 | $33.45 | $67.54 | 0 | — | — |
| 2017-01-06 | $33.45 | $67.54 | 200 | — | — |
| 2017-01-05 | $32.32 | $65.26 | 300 | — | — |
| 2017-01-04 | $31.45 | $63.50 | 0 | — | — |
| 2017-01-03 | $31.45 | $63.50 | 0 | — | — |