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
- 2012-04-17 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 | $33.84 | $35.40 | 6,038 | — | — |
| 2017-12-28 | $33.12 | $34.65 | 525 | — | — |
| 2017-12-27 | $33.20 | $34.73 | 3,688 | — | — |
| 2017-12-26 | $32.56 | $34.06 | 900 | — | — |
| 2017-12-22 | $32.96 | $34.48 | 4,738 | — | — |
| 2017-12-21 | $36.96 | $38.67 | 33,813 | — | — |
| 2017-12-20 | $34.48 | $36.07 | 1,475 | — | — |
| 2017-12-19 | $32.56 | $34.06 | 0 | — | — |
| 2017-12-18 | $32.56 | $34.06 | 1,400 | — | — |
| 2017-12-15 | $32.72 | $34.23 | 0 | — | — |
| 2017-12-14 | $32.72 | $34.23 | 450 | — | — |
| 2017-12-13 | $32.64 | $34.15 | 638 | — | — |
| 2017-12-12 | $32.48 | $33.98 | 688 | — | — |
| 2017-12-11 | $32.48 | $33.98 | 238 | — | — |
| 2017-12-08 | $32.72 | $34.23 | 75 | — | — |
| 2017-12-07 | $32.64 | $34.15 | 250 | — | — |
| 2017-12-06 | $32.64 | $34.15 | 688 | — | — |
| 2017-12-05 | $32.48 | $33.98 | 38 | — | — |
| 2017-12-04 | $32.72 | $34.23 | 75 | — | — |
| 2017-12-01 | $32.56 | $34.06 | 163 | — | — |
| 2017-11-30 | $33.20 | $34.73 | 313 | — | — |
| 2017-11-29 | $32.56 | $34.06 | 0 | — | — |
| 2017-11-28 | $32.56 | $34.06 | 438 | — | — |
| 2017-11-27 | $32.48 | $33.98 | 363 | — | — |
| 2017-11-24 | $33.36 | $34.57 | 0 | — | — |
| 2017-11-22 | $33.36 | $34.57 | 3,050 | — | — |
| 2017-11-21 | $32.80 | $33.99 | 5,613 | — | — |
| 2017-11-20 | $33.60 | $34.81 | 725 | — | — |
| 2017-11-17 | $33.12 | $34.32 | 650 | — | — |
| 2017-11-16 | $33.84 | $35.06 | 1,688 | — | — |
| 2017-11-15 | $34.16 | $35.39 | 4,038 | — | — |
| 2017-11-14 | $34.00 | $35.23 | 0 | — | — |
| 2017-11-13 | $34.00 | $35.23 | 1,638 | — | — |
| 2017-11-10 | $34.16 | $35.39 | 1,125 | — | — |
| 2017-11-09 | $33.76 | $34.98 | 850 | — | — |
| 2017-11-08 | $33.28 | $34.48 | 600 | — | — |
| 2017-11-07 | $33.12 | $34.32 | 188 | — | — |
| 2017-11-06 | $33.12 | $34.32 | 738 | — | — |
| 2017-11-03 | $33.20 | $34.40 | 100 | — | — |
| 2017-11-02 | $33.20 | $34.40 | 2,888 | — | — |
| 2017-11-01 | $33.20 | $34.40 | 725 | — | — |
| 2017-10-31 | $32.80 | $33.99 | 975 | — | — |
| 2017-10-30 | $33.20 | $34.40 | 263 | — | — |
| 2017-10-27 | $32.96 | $34.15 | 650 | — | — |
| 2017-10-26 | $33.04 | $34.23 | 2,538 | — | — |
| 2017-10-25 | $33.68 | $34.90 | 1,250 | — | — |
| 2017-10-24 | $32.80 | $33.99 | 888 | — | — |
| 2017-10-23 | $32.88 | $34.07 | 4,138 | — | — |
| 2017-10-20 | $33.12 | $34.32 | 1,025 | — | — |
| 2017-10-19 | $32.96 | $34.15 | 775 | — | — |
| 2017-10-18 | $33.36 | $34.57 | 288 | — | — |
| 2017-10-17 | $34.00 | $35.23 | 875 | — | — |
| 2017-10-16 | $34.24 | $35.48 | 575 | — | — |
| 2017-10-13 | $33.84 | $35.06 | 5,225 | — | — |
| 2017-10-12 | $34.00 | $35.23 | 200 | — | — |
| 2017-10-11 | $34.24 | $35.48 | 213 | — | — |
| 2017-10-10 | $34.32 | $35.56 | 1,088 | — | — |
| 2017-10-09 | $34.56 | $35.81 | 200 | — | — |
| 2017-10-06 | $34.40 | $35.64 | 650 | — | — |
| 2017-10-05 | $34.24 | $35.48 | 63 | — | — |
| 2017-10-04 | $34.40 | $35.64 | 14,350 | — | — |
| 2017-10-03 | $34.64 | $35.89 | 1,050 | — | — |
| 2017-10-02 | $33.76 | $34.98 | 925 | — | — |
| 2017-09-29 | $34.32 | $35.56 | 313 | — | — |
| 2017-09-28 | $34.48 | $35.73 | 350 | — | — |
| 2017-09-27 | $34.00 | $35.23 | 1,050 | — | — |
| 2017-09-26 | $34.00 | $35.23 | 2,788 | — | — |
| 2017-09-25 | $34.00 | $35.23 | 1,150 | — | — |
| 2017-09-22 | $33.68 | $34.90 | 613 | — | — |
| 2017-09-21 | $34.00 | $35.23 | 375 | — | — |
| 2017-09-20 | $33.60 | $34.81 | 1,113 | — | — |
| 2017-09-19 | $34.00 | $35.23 | 1,725 | — | — |
| 2017-09-18 | $34.08 | $35.31 | 2,913 | — | — |
| 2017-09-15 | $35.92 | $37.22 | 1,400 | — | — |
| 2017-09-14 | $35.04 | $36.31 | 1,000 | — | — |
| 2017-09-13 | $35.28 | $36.56 | 313 | — | — |
| 2017-09-12 | $34.88 | $36.14 | 575 | — | — |
| 2017-09-11 | $35.20 | $36.47 | 800 | — | — |
| 2017-09-08 | $35.12 | $36.39 | 275 | — | — |
| 2017-09-07 | $35.20 | $36.47 | 25 | — | — |
| 2017-09-06 | $35.28 | $36.56 | 563 | — | — |
| 2017-09-05 | $36.72 | $38.05 | 1,200 | — | — |
| 2017-09-01 | $35.20 | $36.47 | 0 | — | — |
| 2017-08-31 | $35.20 | $36.47 | 1,013 | — | — |
| 2017-08-30 | $35.92 | $37.22 | 1,413 | — | — |
| 2017-08-29 | $35.20 | $36.47 | 950 | — | — |
| 2017-08-28 | $34.88 | $36.14 | 5,625 | — | — |
| 2017-08-25 | $36.56 | $37.88 | 3,213 | — | — |
| 2017-08-24 | $34.64 | $35.89 | 3,600 | — | — |
| 2017-08-23 | $35.84 | $37.14 | 2,538 | — | — |
| 2017-08-22 | $34.00 | $35.23 | 3,213 | — | — |
| 2017-08-21 | $34.32 | $35.56 | 1,000 | — | — |
| 2017-08-18 | $34.08 | $35.31 | 750 | — | — |
| 2017-08-17 | $34.88 | $36.14 | 150 | — | — |
| 2017-08-16 | $34.00 | $35.23 | 2,938 | — | — |
| 2017-08-15 | $34.32 | $35.56 | 63 | — | — |
| 2017-08-14 | $34.72 | $35.97 | 1,200 | — | — |
| 2017-08-11 | $34.00 | $35.23 | 3,825 | — | — |
| 2017-08-10 | $37.92 | $39.29 | 913 | — | — |
| 2017-08-09 | $36.80 | $38.13 | 613 | — | — |
| 2017-08-08 | $38.40 | $39.79 | 6,625 | — | — |
| 2017-08-07 | $34.24 | $35.48 | 1,638 | — | — |
| 2017-08-04 | $33.92 | $35.15 | 2,850 | — | — |
| 2017-08-03 | $34.48 | $35.73 | 9,925 | — | — |
| 2017-08-02 | $35.68 | $36.97 | 4,388 | — | — |
| 2017-08-01 | $35.36 | $36.64 | 1,275 | — | — |
| 2017-07-31 | $34.96 | $36.22 | 1,275 | — | — |
| 2017-07-28 | $34.08 | $35.31 | 1,550 | — | — |
| 2017-07-27 | $34.08 | $35.31 | 5,838 | — | — |
| 2017-07-26 | $37.20 | $38.54 | 3,000 | — | — |
| 2017-07-25 | $38.40 | $39.79 | 938 | — | — |
| 2017-07-24 | $40.80 | $42.27 | 2,338 | — | — |
| 2017-07-21 | $38.64 | $40.04 | 6,288 | — | — |
| 2017-07-20 | $36.16 | $37.47 | 5,475 | — | — |
| 2017-07-19 | $34.16 | $35.39 | 5,438 | — | — |
| 2017-07-18 | $32.00 | $33.16 | 4,588 | — | — |
| 2017-07-17 | $31.68 | $32.82 | 2,888 | — | — |
| 2017-07-14 | $30.88 | $32.00 | 1,288 | — | — |
| 2017-07-13 | $31.36 | $32.49 | 1,650 | — | — |
| 2017-07-12 | $30.48 | $31.58 | 38 | — | — |
| 2017-07-11 | $32.00 | $33.16 | 1,425 | — | — |
| 2017-07-10 | $31.44 | $32.58 | 50 | — | — |
| 2017-07-07 | $30.80 | $31.91 | 388 | — | — |
| 2017-07-06 | $30.24 | $31.33 | 1,525 | — | — |
| 2017-07-05 | $31.60 | $32.74 | 313 | — | — |
| 2017-07-03 | $31.68 | $32.82 | 263 | — | — |
| 2017-06-30 | $31.20 | $32.33 | 913 | — | — |
| 2017-06-29 | $30.32 | $31.42 | 550 | — | — |
| 2017-06-28 | $31.20 | $32.33 | 575 | — | — |
| 2017-06-27 | $31.84 | $32.99 | 413 | — | — |
| 2017-06-26 | $31.04 | $32.16 | 1,838 | — | — |
| 2017-06-23 | $31.52 | $32.66 | 313 | — | — |
| 2017-06-22 | $31.36 | $32.49 | 38 | — | — |
| 2017-06-21 | $31.20 | $32.33 | 1,063 | — | — |
| 2017-06-20 | $31.76 | $32.91 | 1,538 | — | — |
| 2017-06-19 | $29.44 | $30.50 | 50 | — | — |
| 2017-06-16 | $28.72 | $29.76 | 975 | — | — |
| 2017-06-15 | $31.84 | $32.99 | 400 | — | — |
| 2017-06-14 | $31.92 | $33.07 | 450 | — | — |
| 2017-06-13 | $32.08 | $33.24 | 600 | — | — |
| 2017-06-12 | $32.08 | $33.24 | 788 | — | — |
| 2017-06-09 | $31.52 | $32.66 | 2,050 | — | — |
| 2017-06-08 | $31.84 | $32.99 | 250 | — | — |
| 2017-06-07 | $30.80 | $31.91 | 1,663 | — | — |
| 2017-06-06 | $26.88 | $27.85 | 713 | — | — |
| 2017-06-05 | $28.48 | $29.51 | 1,350 | — | — |
| 2017-06-02 | $32.16 | $33.32 | 163 | — | — |
| 2017-06-01 | $29.60 | $30.67 | 150 | — | — |
| 2017-05-31 | $29.20 | $30.26 | 100 | — | — |
| 2017-05-30 | $29.36 | $30.42 | 38 | — | — |
| 2017-05-26 | $30.40 | $31.50 | 613 | — | — |
| 2017-05-25 | $29.44 | $30.50 | 188 | — | — |
| 2017-05-24 | $28.88 | $29.92 | 125 | — | — |
| 2017-05-23 | $29.36 | $30.42 | 125 | — | — |
| 2017-05-22 | $29.44 | $30.50 | 450 | — | — |
| 2017-05-19 | $31.84 | $32.99 | 963 | — | — |
| 2017-05-18 | $32.08 | $33.24 | 213 | — | — |
| 2017-05-17 | $29.84 | $30.92 | 150 | — | — |
| 2017-05-16 | $31.44 | $32.58 | 50 | — | — |
| 2017-05-15 | $29.44 | $30.50 | 125 | — | — |
| 2017-05-12 | $30.40 | $31.50 | 288 | — | — |
| 2017-05-11 | $30.88 | $32.00 | 25 | — | — |
| 2017-05-10 | $30.88 | $32.00 | 263 | — | — |
| 2017-05-09 | $32.72 | $33.90 | 13 | — | — |
| 2017-05-08 | $32.00 | $33.16 | 125 | — | — |
| 2017-05-05 | $32.08 | $33.24 | 0 | — | — |
| 2017-05-04 | $32.08 | $33.24 | 450 | — | — |
| 2017-05-03 | $33.36 | $34.57 | 1,538 | — | — |
| 2017-05-02 | $33.12 | $34.15 | 1,725 | — | — |
| 2017-05-01 | $33.44 | $34.48 | 1,150 | — | — |
| 2017-04-28 | $32.48 | $33.49 | 1,213 | — | — |
| 2017-04-27 | $33.52 | $34.56 | 13 | — | — |
| 2017-04-26 | $32.72 | $33.74 | 1,325 | — | — |
| 2017-04-25 | $32.00 | $33.00 | 1,450 | — | — |
| 2017-04-24 | $33.28 | $34.32 | 1,000 | — | — |
| 2017-04-21 | $31.20 | $32.17 | 900 | — | — |
| 2017-04-20 | $34.00 | $35.06 | 238 | — | — |
| 2017-04-19 | $34.40 | $35.47 | 25 | — | — |
| 2017-04-18 | $33.60 | $34.65 | 200 | — | — |
| 2017-04-17 | $33.60 | $34.65 | 1,525 | — | — |
| 2017-04-13 | $32.00 | $33.00 | 13 | — | — |
| 2017-04-12 | $32.00 | $33.00 | 175 | — | — |
| 2017-04-11 | $32.72 | $33.74 | 113 | — | — |
| 2017-04-10 | $28.00 | $28.87 | 138 | — | — |
| 2017-04-07 | $32.40 | $33.41 | 13 | — | — |
| 2017-04-06 | $28.08 | $28.95 | 388 | — | — |
| 2017-04-05 | $32.00 | $33.00 | 0 | — | — |
| 2017-04-04 | $32.00 | $33.00 | 288 | — | — |
| 2017-04-03 | $31.92 | $32.91 | 575 | — | — |
| 2017-03-31 | $32.00 | $33.00 | 38 | — | — |
| 2017-03-30 | $32.00 | $33.00 | 25 | — | — |
| 2017-03-29 | $32.00 | $33.00 | 0 | — | — |
| 2017-03-28 | $32.00 | $33.00 | 63 | — | — |
| 2017-03-27 | $32.00 | $33.00 | 888 | — | — |
| 2017-03-24 | $34.24 | $35.31 | 625 | — | — |
| 2017-03-23 | $32.00 | $33.00 | 25 | — | — |
| 2017-03-22 | $30.80 | $31.76 | 200 | — | — |
| 2017-03-21 | $30.00 | $30.93 | 25 | — | — |
| 2017-03-20 | $29.76 | $30.69 | 1,513 | — | — |
| 2017-03-17 | $34.24 | $35.31 | 0 | — | — |
| 2017-03-16 | $34.24 | $35.31 | 25 | — | — |
| 2017-03-15 | $34.24 | $35.31 | 0 | — | — |
| 2017-03-14 | $34.24 | $35.31 | 300 | — | — |
| 2017-03-13 | $34.00 | $35.06 | 13 | — | — |
| 2017-03-10 | $33.12 | $34.15 | 38 | — | — |
| 2017-03-09 | $33.12 | $34.15 | 25 | — | — |
| 2017-03-08 | $32.40 | $33.41 | 263 | — | — |
| 2017-03-07 | $32.40 | $33.41 | 363 | — | — |
| 2017-03-06 | $32.24 | $33.24 | 763 | — | — |
| 2017-03-03 | $32.00 | $33.00 | 0 | — | — |
| 2017-03-02 | $32.00 | $33.00 | 25 | — | — |
| 2017-03-01 | $31.52 | $32.50 | 150 | — | — |
| 2017-02-28 | $31.60 | $32.58 | 263 | — | — |
| 2017-02-27 | $31.12 | $32.09 | 0 | — | — |
| 2017-02-24 | $31.12 | $32.09 | 275 | — | — |
| 2017-02-23 | $31.20 | $32.17 | 238 | — | — |
| 2017-02-22 | $32.00 | $33.00 | 0 | — | — |
| 2017-02-21 | $32.00 | $33.00 | 2,388 | — | — |
| 2017-02-17 | $32.00 | $33.00 | 75 | — | — |
| 2017-02-16 | $32.00 | $33.00 | 275 | — | — |
| 2017-02-15 | $31.20 | $32.17 | 13 | — | — |
| 2017-02-14 | $30.40 | $31.35 | 500 | — | — |
| 2017-02-13 | $31.60 | $32.58 | 350 | — | — |
| 2017-02-10 | $31.20 | $32.17 | 100 | — | — |
| 2017-02-09 | $31.60 | $32.58 | 25 | — | — |
| 2017-02-08 | $31.92 | $32.91 | 0 | — | — |
| 2017-02-07 | $31.92 | $32.91 | 188 | — | — |
| 2017-02-06 | $31.20 | $32.17 | 1,688 | — | — |
| 2017-02-03 | $29.60 | $30.52 | 1,675 | — | — |
| 2017-02-02 | $28.40 | $29.28 | 700 | — | — |
| 2017-02-01 | $29.60 | $30.52 | 163 | — | — |
| 2017-01-31 | $32.00 | $33.00 | 25 | — | — |
| 2017-01-30 | $28.88 | $29.78 | 1,325 | — | — |
| 2017-01-27 | $30.40 | $31.35 | 488 | — | — |
| 2017-01-26 | $32.00 | $33.00 | 0 | — | — |
| 2017-01-25 | $32.00 | $33.00 | 788 | — | — |
| 2017-01-24 | $30.80 | $31.76 | 1,500 | — | — |
| 2017-01-23 | $37.92 | $38.94 | 538 | — | — |
| 2017-01-20 | $33.20 | $34.09 | 0 | — | — |
| 2017-01-19 | $33.20 | $34.09 | 225 | — | — |
| 2017-01-18 | $33.20 | $34.09 | 0 | — | — |
| 2017-01-17 | $33.20 | $34.09 | 0 | — | — |
| 2017-01-13 | $33.20 | $34.09 | 450 | — | — |
| 2017-01-12 | $33.44 | $34.34 | 0 | — | — |
| 2017-01-11 | $33.44 | $34.34 | 163 | — | — |
| 2017-01-10 | $33.44 | $34.34 | 313 | — | — |
| 2017-01-09 | $33.44 | $34.34 | 263 | — | — |
| 2017-01-06 | $32.80 | $33.68 | 525 | — | — |
| 2017-01-05 | $32.80 | $33.68 | 3,175 | — | — |
| 2017-01-04 | $27.20 | $27.93 | 1,313 | — | — |
| 2017-01-03 | $24.00 | $24.64 | 438 | — | — |