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
- 1997-12-04 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 | $33.10 | $84.88 | 700 | — | — |
| 2017-12-28 | $32.80 | $84.11 | 100 | — | — |
| 2017-12-27 | $32.70 | $83.85 | 200 | — | — |
| 2017-12-26 | $33.73 | $86.49 | 600 | — | — |
| 2017-12-22 | $34.49 | $88.44 | 100 | — | — |
| 2017-12-21 | $33.50 | $85.90 | 4,000 | — | — |
| 2017-12-20 | $32.25 | $82.70 | 4,100 | — | — |
| 2017-12-19 | $32.95 | $83.85 | 2,300 | — | — |
| 2017-12-18 | $32.75 | $83.34 | 800 | — | — |
| 2017-12-15 | $33.50 | $85.25 | 500 | — | — |
| 2017-12-14 | $33.10 | $84.23 | 400 | — | — |
| 2017-12-13 | $33.50 | $85.25 | 0 | — | — |
| 2017-12-12 | $33.50 | $85.25 | 0 | — | — |
| 2017-12-11 | $33.50 | $85.25 | 700 | — | — |
| 2017-12-08 | $33.15 | $84.36 | 500 | — | — |
| 2017-12-07 | $32.55 | $82.83 | 700 | — | — |
| 2017-12-06 | $32.90 | $83.72 | 0 | — | — |
| 2017-12-05 | $32.90 | $83.72 | 1,000 | — | — |
| 2017-12-04 | $34.25 | $87.16 | 3,600 | — | — |
| 2017-12-01 | $33.31 | $84.77 | 1,800 | — | — |
| 2017-11-30 | $33.53 | $85.33 | 1,100 | — | — |
| 2017-11-29 | $34.80 | $88.56 | 6,800 | — | — |
| 2017-11-28 | $35.25 | $89.70 | 5,600 | — | — |
| 2017-11-27 | $32.45 | $82.58 | 9,600 | — | — |
| 2017-11-24 | $31.50 | $80.16 | 1,400 | — | — |
| 2017-11-22 | $30.40 | $77.36 | 300 | — | — |
| 2017-11-21 | $30.37 | $77.28 | 0 | — | — |
| 2017-11-20 | $30.37 | $77.28 | 500 | — | — |
| 2017-11-17 | $31.09 | $79.12 | 1,500 | — | — |
| 2017-11-16 | $30.50 | $77.62 | 1,100 | — | — |
| 2017-11-15 | $30.20 | $76.85 | 900 | — | — |
| 2017-11-14 | $29.15 | $74.18 | 800 | — | — |
| 2017-11-13 | $29.15 | $74.18 | 200 | — | — |
| 2017-11-10 | $29.73 | $75.66 | 0 | — | — |
| 2017-11-09 | $29.73 | $75.66 | 700 | — | — |
| 2017-11-08 | $29.25 | $74.43 | 200 | — | — |
| 2017-11-07 | $29.62 | $75.38 | 400 | — | — |
| 2017-11-06 | $29.75 | $75.38 | 100 | — | — |
| 2017-11-03 | $29.70 | $75.25 | 1,500 | — | — |
| 2017-11-02 | $29.21 | $74.01 | 1,400 | — | — |
| 2017-11-01 | $29.55 | $74.87 | 1,500 | — | — |
| 2017-10-31 | $29.17 | $73.91 | 1,700 | — | — |
| 2017-10-30 | $29.00 | $73.48 | 2,300 | — | — |
| 2017-10-27 | $29.00 | $73.48 | 1,000 | — | — |
| 2017-10-26 | $29.00 | $73.48 | 0 | — | — |
| 2017-10-25 | $29.00 | $73.48 | 0 | — | — |
| 2017-10-24 | $29.00 | $73.48 | 6,000 | — | — |
| 2017-10-23 | $29.00 | $73.48 | 200 | — | — |
| 2017-10-20 | $29.00 | $73.48 | 0 | — | — |
| 2017-10-19 | $29.00 | $73.48 | 3,700 | — | — |
| 2017-10-18 | $29.01 | $73.50 | 0 | — | — |
| 2017-10-17 | $29.01 | $73.50 | 2,000 | — | — |
| 2017-10-16 | $29.58 | $74.95 | 1,100 | — | — |
| 2017-10-13 | $29.60 | $75.00 | 600 | — | — |
| 2017-10-12 | $29.66 | $75.15 | 300 | — | — |
| 2017-10-11 | $29.20 | $73.98 | 0 | — | — |
| 2017-10-10 | $29.20 | $73.98 | 200 | — | — |
| 2017-10-09 | $29.10 | $73.73 | 0 | — | — |
| 2017-10-06 | $29.10 | $73.73 | 500 | — | — |
| 2017-10-05 | $29.47 | $74.67 | 2,000 | — | — |
| 2017-10-04 | $29.40 | $74.49 | 0 | — | — |
| 2017-10-03 | $29.40 | $74.49 | 500 | — | — |
| 2017-10-02 | $29.75 | $75.38 | 300 | — | — |
| 2017-09-29 | $29.40 | $74.49 | 900 | — | — |
| 2017-09-28 | $29.15 | $73.86 | 7,800 | — | — |
| 2017-09-27 | $29.25 | $74.11 | 2,000 | — | — |
| 2017-09-26 | $29.05 | $73.60 | 600 | — | — |
| 2017-09-25 | $29.45 | $74.62 | 700 | — | — |
| 2017-09-22 | $28.95 | $73.35 | 400 | — | — |
| 2017-09-21 | $29.09 | $73.70 | 0 | — | — |
| 2017-09-20 | $29.09 | $73.70 | 0 | — | — |
| 2017-09-19 | $29.09 | $73.70 | 700 | — | — |
| 2017-09-18 | $29.25 | $74.11 | 400 | — | — |
| 2017-09-15 | $29.30 | $74.24 | 5,500 | — | — |
| 2017-09-14 | $29.50 | $74.74 | 1,400 | — | — |
| 2017-09-13 | $29.25 | $74.11 | 1,300 | — | — |
| 2017-09-12 | $29.00 | $73.48 | 1,800 | — | — |
| 2017-09-11 | $28.45 | $72.08 | 600 | — | — |
| 2017-09-08 | $28.25 | $71.58 | 700 | — | — |
| 2017-09-07 | $28.00 | $70.94 | 0 | — | — |
| 2017-09-06 | $28.00 | $70.94 | 1,700 | — | — |
| 2017-09-05 | $28.20 | $71.45 | 1,700 | — | — |
| 2017-09-01 | $29.61 | $75.02 | 600 | — | — |
| 2017-08-31 | $29.70 | $75.25 | 400 | — | — |
| 2017-08-30 | $29.15 | $73.86 | 300 | — | — |
| 2017-08-29 | $29.60 | $75.00 | 2,800 | — | — |
| 2017-08-28 | $29.40 | $74.49 | 6,300 | — | — |
| 2017-08-25 | $27.30 | $69.17 | 0 | — | — |
| 2017-08-24 | $27.30 | $69.17 | 1,000 | — | — |
| 2017-08-23 | $27.30 | $69.17 | 0 | — | — |
| 2017-08-22 | $27.30 | $69.17 | 0 | — | — |
| 2017-08-21 | $27.30 | $69.17 | 500 | — | — |
| 2017-08-18 | $27.45 | $69.55 | 600 | — | — |
| 2017-08-17 | $27.10 | $68.66 | 1,200 | — | — |
| 2017-08-16 | $27.05 | $68.54 | 100 | — | — |
| 2017-08-15 | $26.94 | $68.26 | 0 | — | — |
| 2017-08-14 | $26.90 | $68.16 | 1,000 | — | — |
| 2017-08-11 | $27.00 | $68.41 | 2,200 | — | — |
| 2017-08-10 | $27.00 | $68.41 | 400 | — | — |
| 2017-08-09 | $27.05 | $68.54 | 200 | — | — |
| 2017-08-08 | $27.10 | $68.66 | 800 | — | — |
| 2017-08-07 | $27.00 | $68.41 | 2,300 | — | — |
| 2017-08-04 | $27.00 | $68.08 | 0 | — | — |
| 2017-08-03 | $27.00 | $68.08 | 3,400 | — | — |
| 2017-08-02 | $27.00 | $68.08 | 1,400 | — | — |
| 2017-08-01 | $27.00 | $68.08 | 0 | — | — |
| 2017-07-31 | $27.00 | $68.08 | 1,800 | — | — |
| 2017-07-28 | $27.00 | $68.08 | 0 | — | — |
| 2017-07-27 | $27.00 | $68.08 | 500 | — | — |
| 2017-07-26 | $26.40 | $66.57 | 19,000 | — | — |
| 2017-07-25 | $26.65 | $67.20 | 14,700 | — | — |
| 2017-07-24 | $26.90 | $67.83 | 700 | — | — |
| 2017-07-21 | $26.30 | $66.31 | 0 | — | — |
| 2017-07-20 | $26.30 | $66.31 | 600 | — | — |
| 2017-07-19 | $26.50 | $66.82 | 2,700 | — | — |
| 2017-07-18 | $26.50 | $66.82 | 300 | — | — |
| 2017-07-17 | $26.55 | $66.94 | 5,800 | — | — |
| 2017-07-14 | $27.03 | $68.15 | 200 | — | — |
| 2017-07-13 | $26.19 | $66.04 | 1,700 | — | — |
| 2017-07-12 | $26.15 | $65.94 | 200 | — | — |
| 2017-07-11 | $26.00 | $65.56 | 700 | — | — |
| 2017-07-10 | $26.35 | $66.44 | 1,200 | — | — |
| 2017-07-07 | $25.71 | $64.83 | 400 | — | — |
| 2017-07-06 | $26.00 | $65.56 | 11,100 | — | — |
| 2017-07-05 | $26.40 | $66.57 | 1,300 | — | — |
| 2017-07-03 | $27.45 | $69.21 | 100 | — | — |
| 2017-06-30 | $27.00 | $68.08 | 2,000 | — | — |
| 2017-06-29 | $27.00 | $68.08 | 2,500 | — | — |
| 2017-06-28 | $26.75 | $67.45 | 1,600 | — | — |
| 2017-06-27 | $26.10 | $65.81 | 800 | — | — |
| 2017-06-26 | $26.70 | $67.32 | 900 | — | — |
| 2017-06-23 | $26.05 | $65.68 | 800 | — | — |
| 2017-06-22 | $26.60 | $67.07 | 600 | — | — |
| 2017-06-21 | $26.65 | $67.20 | 1,000 | — | — |
| 2017-06-20 | $26.70 | $67.32 | 0 | — | — |
| 2017-06-19 | $26.70 | $67.32 | 16,200 | — | — |
| 2017-06-16 | $27.10 | $68.33 | 600 | — | — |
| 2017-06-15 | $26.80 | $67.57 | 0 | — | — |
| 2017-06-14 | $26.80 | $67.57 | 200 | — | — |
| 2017-06-13 | $27.30 | $68.84 | 1,700 | — | — |
| 2017-06-12 | $26.85 | $67.70 | 3,100 | — | — |
| 2017-06-09 | $26.90 | $67.83 | 800 | — | — |
| 2017-06-08 | $26.75 | $67.45 | 100 | — | — |
| 2017-06-07 | $26.75 | $67.45 | 1,600 | — | — |
| 2017-06-06 | $26.30 | $66.31 | 1,200 | — | — |
| 2017-06-05 | $26.20 | $66.06 | 1,900 | — | — |
| 2017-06-02 | $26.50 | $66.82 | 3,700 | — | — |
| 2017-06-01 | $27.00 | $68.08 | 1,000 | — | — |
| 2017-05-31 | $27.25 | $68.71 | 1,100 | — | — |
| 2017-05-30 | $26.80 | $67.57 | 0 | — | — |
| 2017-05-26 | $26.80 | $67.57 | 400 | — | — |
| 2017-05-25 | $26.65 | $67.20 | 1,600 | — | — |
| 2017-05-24 | $27.20 | $68.58 | 300 | — | — |
| 2017-05-23 | $27.41 | $69.11 | 400 | — | — |
| 2017-05-22 | $27.30 | $68.84 | 7,400 | — | — |
| 2017-05-19 | $26.85 | $67.70 | 1,000 | — | — |
| 2017-05-18 | $26.60 | $67.07 | 600 | — | — |
| 2017-05-17 | $26.60 | $67.07 | 3,700 | — | — |
| 2017-05-16 | $26.70 | $67.32 | 1,900 | — | — |
| 2017-05-15 | $26.70 | $67.32 | 3,500 | — | — |
| 2017-05-12 | $27.10 | $68.33 | 900 | — | — |
| 2017-05-11 | $27.45 | $69.21 | 600 | — | — |
| 2017-05-10 | $27.05 | $68.21 | 1,400 | — | — |
| 2017-05-09 | $27.45 | $69.21 | 0 | — | — |
| 2017-05-08 | $27.45 | $69.21 | 700 | — | — |
| 2017-05-05 | $26.80 | $67.25 | 0 | — | — |
| 2017-05-04 | $26.80 | $67.25 | 1,800 | — | — |
| 2017-05-03 | $27.10 | $68.00 | 900 | — | — |
| 2017-05-02 | $27.45 | $68.88 | 1,200 | — | — |
| 2017-05-01 | $27.51 | $69.03 | 2,100 | — | — |
| 2017-04-28 | $27.65 | $69.38 | 600 | — | — |
| 2017-04-27 | $27.70 | $69.51 | 600 | — | — |
| 2017-04-26 | $27.30 | $68.50 | 200 | — | — |
| 2017-04-25 | $27.40 | $68.75 | 1,900 | — | — |
| 2017-04-24 | $26.59 | $66.72 | 1,200 | — | — |
| 2017-04-21 | $27.05 | $67.87 | 1,300 | — | — |
| 2017-04-20 | $27.50 | $69.00 | 1,500 | — | — |
| 2017-04-19 | $27.30 | $68.50 | 1,200 | — | — |
| 2017-04-18 | $27.50 | $69.00 | 800 | — | — |
| 2017-04-17 | $27.65 | $69.38 | 2,900 | — | — |
| 2017-04-13 | $27.85 | $69.88 | 700 | — | — |
| 2017-04-12 | $27.40 | $68.75 | 0 | — | — |
| 2017-04-11 | $27.40 | $68.75 | 500 | — | — |
| 2017-04-10 | $26.95 | $67.62 | 1,000 | — | — |
| 2017-04-07 | $27.20 | $68.25 | 1,500 | — | — |
| 2017-04-06 | $27.80 | $69.76 | 1,300 | — | — |
| 2017-04-05 | $27.85 | $69.88 | 800 | — | — |
| 2017-04-04 | $27.55 | $69.13 | 400 | — | — |
| 2017-04-03 | $27.50 | $69.00 | 25,500 | — | — |
| 2017-03-31 | $27.25 | $68.38 | 0 | — | — |
| 2017-03-30 | $27.25 | $68.38 | 6,300 | — | — |
| 2017-03-29 | $28.05 | $70.38 | 2,600 | — | — |
| 2017-03-28 | $27.25 | $68.38 | 300 | — | — |
| 2017-03-27 | $27.30 | $68.50 | 1,800 | — | — |
| 2017-03-24 | $26.35 | $66.12 | 300 | — | — |
| 2017-03-23 | $27.45 | $68.88 | 600 | — | — |
| 2017-03-22 | $27.65 | $69.38 | 1,600 | — | — |
| 2017-03-21 | $27.99 | $70.23 | 1,000 | — | — |
| 2017-03-20 | $28.40 | $71.26 | 3,200 | — | — |
| 2017-03-17 | $28.95 | $72.64 | 65,400 | — | — |
| 2017-03-16 | $28.05 | $70.38 | 900 | — | — |
| 2017-03-15 | $27.60 | $69.25 | 4,100 | — | — |
| 2017-03-14 | $28.10 | $70.51 | 500 | — | — |
| 2017-03-13 | $27.10 | $68.00 | 400 | — | — |
| 2017-03-10 | $27.70 | $69.51 | 300 | — | — |
| 2017-03-09 | $28.40 | $71.26 | 500 | — | — |
| 2017-03-08 | $27.60 | $69.25 | 600 | — | — |
| 2017-03-07 | $28.70 | $72.01 | 700 | — | — |
| 2017-03-06 | $27.64 | $69.35 | 2,000 | — | — |
| 2017-03-03 | $28.50 | $71.51 | 500 | — | — |
| 2017-03-02 | $28.42 | $71.31 | 0 | — | — |
| 2017-03-01 | $28.42 | $71.31 | 2,000 | — | — |
| 2017-02-28 | $28.45 | $71.39 | 700 | — | — |
| 2017-02-27 | $28.95 | $72.64 | 10,700 | — | — |
| 2017-02-24 | $26.95 | $67.62 | 400 | — | — |
| 2017-02-23 | $26.75 | $67.12 | 2,100 | — | — |
| 2017-02-22 | $26.94 | $67.60 | 1,600 | — | — |
| 2017-02-21 | $26.51 | $66.52 | 1,600 | — | — |
| 2017-02-17 | $26.45 | $66.37 | 1,300 | — | — |
| 2017-02-16 | $26.40 | $66.24 | 1,300 | — | — |
| 2017-02-15 | $26.31 | $66.02 | 400 | — | — |
| 2017-02-14 | $26.40 | $66.24 | 1,300 | — | — |
| 2017-02-13 | $25.90 | $64.99 | 1,300 | — | — |
| 2017-02-10 | $25.45 | $63.86 | 1,300 | — | — |
| 2017-02-09 | $25.95 | $65.11 | 1,700 | — | — |
| 2017-02-08 | $25.35 | $63.61 | 1,300 | — | — |
| 2017-02-07 | $25.30 | $63.48 | 300 | — | — |
| 2017-02-06 | $25.25 | $63.36 | 3,600 | — | — |
| 2017-02-03 | $24.60 | $61.40 | 2,800 | — | — |
| 2017-02-02 | $25.25 | $63.02 | 1,300 | — | — |
| 2017-02-01 | $25.30 | $63.15 | 5,200 | — | — |
| 2017-01-31 | $25.00 | $62.40 | 100 | — | — |
| 2017-01-30 | $25.05 | $62.52 | 1,000 | — | — |
| 2017-01-27 | $24.80 | $61.90 | 600 | — | — |
| 2017-01-26 | $25.40 | $63.40 | 0 | — | — |
| 2017-01-25 | $25.40 | $63.40 | 2,300 | — | — |
| 2017-01-24 | $25.35 | $63.27 | 1,100 | — | — |
| 2017-01-23 | $25.90 | $64.65 | 1,700 | — | — |
| 2017-01-20 | $25.75 | $64.27 | 1,700 | — | — |
| 2017-01-19 | $25.55 | $63.77 | 0 | — | — |
| 2017-01-18 | $25.55 | $63.77 | 700 | — | — |
| 2017-01-17 | $25.45 | $63.52 | 7,500 | — | — |
| 2017-01-13 | $24.35 | $60.78 | 400 | — | — |
| 2017-01-12 | $24.35 | $60.78 | 800 | — | — |
| 2017-01-11 | $24.05 | $60.03 | 1,700 | — | — |
| 2017-01-10 | $24.33 | $60.73 | 1,200 | — | — |
| 2017-01-09 | $24.40 | $60.90 | 1,300 | — | — |
| 2017-01-06 | $24.05 | $60.03 | 700 | — | — |
| 2017-01-05 | $24.25 | $60.53 | 200 | — | — |
| 2017-01-04 | $24.10 | $60.15 | 1,100 | — | — |
| 2017-01-03 | $23.90 | $59.65 | 1,800 | — | — |