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
- 2008-01-09 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 | $34.02 | $37.74 | 1,600 | — | — |
| 2017-12-28 | $34.00 | $37.71 | 600 | — | — |
| 2017-12-27 | $33.28 | $36.91 | 0 | — | — |
| 2017-12-26 | $33.28 | $36.91 | 8,900 | — | — |
| 2017-12-22 | $33.01 | $36.62 | 1,100 | — | — |
| 2017-12-21 | $34.62 | $38.40 | 0 | — | — |
| 2017-12-20 | $34.62 | $38.40 | 4,800 | — | — |
| 2017-12-19 | $34.55 | $38.32 | 1,000 | — | — |
| 2017-12-18 | $32.85 | $36.44 | 9,500 | — | — |
| 2017-12-15 | $32.90 | $36.49 | 1,100 | — | — |
| 2017-12-14 | $32.75 | $36.33 | 1,400 | — | — |
| 2017-12-13 | $32.80 | $36.38 | 17,300 | — | — |
| 2017-12-12 | $32.79 | $36.37 | 0 | — | — |
| 2017-12-11 | $32.79 | $36.37 | 200 | — | — |
| 2017-12-08 | $32.60 | $36.16 | 1,900 | — | — |
| 2017-12-07 | $33.12 | $36.74 | 1,100 | — | — |
| 2017-12-06 | $33.10 | $36.71 | 800 | — | — |
| 2017-12-05 | $33.00 | $36.60 | 1,600 | — | — |
| 2017-12-04 | $34.53 | $38.30 | 0 | — | — |
| 2017-12-01 | $34.53 | $38.30 | 0 | — | — |
| 2017-11-30 | $34.53 | $38.30 | 100 | — | — |
| 2017-11-29 | $32.50 | $36.05 | 400 | — | — |
| 2017-11-28 | $32.30 | $35.83 | 1,700 | — | — |
| 2017-11-27 | $33.49 | $37.15 | 800 | — | — |
| 2017-11-24 | $33.30 | $36.94 | 0 | — | — |
| 2017-11-22 | $33.30 | $36.94 | 0 | — | — |
| 2017-11-21 | $33.30 | $36.94 | 1,400 | — | — |
| 2017-11-20 | $33.58 | $37.25 | 1,900 | — | — |
| 2017-11-17 | $34.00 | $37.71 | 2,100 | — | — |
| 2017-11-16 | $33.75 | $37.44 | 1,800 | — | — |
| 2017-11-15 | $33.41 | $37.06 | 0 | — | — |
| 2017-11-14 | $33.41 | $37.06 | 400 | — | — |
| 2017-11-13 | $33.70 | $37.38 | 800 | — | — |
| 2017-11-10 | $33.45 | $37.10 | 500 | — | — |
| 2017-11-09 | $33.75 | $37.44 | 0 | — | — |
| 2017-11-08 | $33.75 | $37.33 | 600 | — | — |
| 2017-11-07 | $33.51 | $37.06 | 1,500 | — | — |
| 2017-11-06 | $33.91 | $37.50 | 200 | — | — |
| 2017-11-03 | $33.75 | $37.33 | 200 | — | — |
| 2017-11-02 | $33.75 | $37.33 | 2,000 | — | — |
| 2017-11-01 | $33.75 | $37.33 | 100 | — | — |
| 2017-10-31 | $33.75 | $37.33 | 1,600 | — | — |
| 2017-10-30 | $33.75 | $37.33 | 2,300 | — | — |
| 2017-10-27 | $33.76 | $37.34 | 0 | — | — |
| 2017-10-26 | $33.76 | $37.34 | 0 | — | — |
| 2017-10-25 | $33.76 | $37.34 | 600 | — | — |
| 2017-10-24 | $33.60 | $37.16 | 0 | — | — |
| 2017-10-23 | $33.60 | $37.16 | 300 | — | — |
| 2017-10-20 | $33.65 | $37.21 | 800 | — | — |
| 2017-10-19 | $33.50 | $37.05 | 600 | — | — |
| 2017-10-18 | $33.08 | $36.58 | 200 | — | — |
| 2017-10-17 | $33.15 | $36.66 | 200 | — | — |
| 2017-10-16 | $33.00 | $36.50 | 0 | — | — |
| 2017-10-13 | $33.00 | $36.50 | 1,000 | — | — |
| 2017-10-12 | $32.85 | $36.33 | 900 | — | — |
| 2017-10-11 | $33.15 | $36.66 | 500 | — | — |
| 2017-10-10 | $33.15 | $36.66 | 0 | — | — |
| 2017-10-09 | $33.15 | $36.66 | 0 | — | — |
| 2017-10-06 | $33.15 | $36.66 | 2,800 | — | — |
| 2017-10-05 | $33.00 | $36.50 | 1,800 | — | — |
| 2017-10-04 | $33.35 | $36.88 | 0 | — | — |
| 2017-10-03 | $33.35 | $36.88 | 2,600 | — | — |
| 2017-10-02 | $33.16 | $36.67 | 1,300 | — | — |
| 2017-09-29 | $34.00 | $37.60 | 1,800 | — | — |
| 2017-09-28 | $33.61 | $37.17 | 3,000 | — | — |
| 2017-09-27 | $33.75 | $37.33 | 5,600 | — | — |
| 2017-09-26 | $33.90 | $37.49 | 6,100 | — | — |
| 2017-09-25 | $34.59 | $38.25 | 0 | — | — |
| 2017-09-22 | $34.59 | $38.25 | 3,500 | — | — |
| 2017-09-21 | $33.40 | $36.94 | 1,200 | — | — |
| 2017-09-20 | $33.30 | $36.83 | 12,800 | — | — |
| 2017-09-19 | $33.50 | $37.05 | 100 | — | — |
| 2017-09-18 | $33.15 | $36.66 | 6,700 | — | — |
| 2017-09-15 | $32.50 | $35.94 | 8,400 | — | — |
| 2017-09-14 | $33.10 | $36.61 | 1,400 | — | — |
| 2017-09-13 | $33.90 | $37.49 | 7,700 | — | — |
| 2017-09-12 | $32.95 | $36.44 | 1,400 | — | — |
| 2017-09-11 | $32.95 | $36.44 | 8,300 | — | — |
| 2017-09-08 | $32.50 | $35.94 | 1,500 | — | — |
| 2017-09-07 | $32.50 | $35.94 | 4,100 | — | — |
| 2017-09-06 | $32.50 | $35.94 | 2,500 | — | — |
| 2017-09-05 | $32.50 | $35.94 | 2,900 | — | — |
| 2017-09-01 | $31.80 | $35.17 | 800 | — | — |
| 2017-08-31 | $31.80 | $35.17 | 2,100 | — | — |
| 2017-08-30 | $31.70 | $35.06 | 300 | — | — |
| 2017-08-29 | $32.00 | $35.39 | 3,700 | — | — |
| 2017-08-28 | $31.20 | $34.50 | 1,100 | — | — |
| 2017-08-25 | $31.60 | $34.95 | 700 | — | — |
| 2017-08-24 | $32.40 | $35.83 | 700 | — | — |
| 2017-08-23 | $32.40 | $35.83 | 3,800 | — | — |
| 2017-08-22 | $31.60 | $34.95 | 2,000 | — | — |
| 2017-08-21 | $32.50 | $35.94 | 100 | — | — |
| 2017-08-18 | $31.40 | $34.73 | 1,900 | — | — |
| 2017-08-17 | $32.50 | $35.94 | 6,200 | — | — |
| 2017-08-16 | $32.49 | $35.93 | 600 | — | — |
| 2017-08-15 | $32.35 | $35.78 | 1,600 | — | — |
| 2017-08-14 | $32.25 | $35.67 | 4,400 | — | — |
| 2017-08-11 | $31.64 | $34.99 | 0 | — | — |
| 2017-08-10 | $31.64 | $34.99 | 100 | — | — |
| 2017-08-09 | $32.20 | $35.61 | 1,200 | — | — |
| 2017-08-08 | $31.90 | $34.95 | 1,000 | — | — |
| 2017-08-07 | $31.70 | $34.73 | 0 | — | — |
| 2017-08-04 | $31.70 | $34.73 | 1,700 | — | — |
| 2017-08-03 | $31.28 | $34.27 | 700 | — | — |
| 2017-08-02 | $31.17 | $34.15 | 1,200 | — | — |
| 2017-08-01 | $31.50 | $34.51 | 2,000 | — | — |
| 2017-07-31 | $31.00 | $33.96 | 0 | — | — |
| 2017-07-28 | $31.00 | $33.96 | 1,400 | — | — |
| 2017-07-27 | $30.55 | $33.47 | 2,000 | — | — |
| 2017-07-26 | $30.00 | $32.87 | 1,400 | — | — |
| 2017-07-25 | $29.75 | $32.59 | 1,500 | — | — |
| 2017-07-24 | $29.80 | $32.65 | 200 | — | — |
| 2017-07-21 | $29.75 | $32.59 | 300 | — | — |
| 2017-07-20 | $29.85 | $32.70 | 4,500 | — | — |
| 2017-07-19 | $30.00 | $32.87 | 0 | — | — |
| 2017-07-18 | $30.00 | $32.87 | 6,000 | — | — |
| 2017-07-17 | $30.01 | $32.88 | 0 | — | — |
| 2017-07-14 | $30.01 | $32.88 | 1,000 | — | — |
| 2017-07-13 | $30.00 | $32.87 | 1,000 | — | — |
| 2017-07-12 | $29.95 | $32.81 | 1,000 | — | — |
| 2017-07-11 | $29.80 | $32.65 | 700 | — | — |
| 2017-07-10 | $29.75 | $32.59 | 0 | — | — |
| 2017-07-07 | $29.75 | $32.59 | 1,200 | — | — |
| 2017-07-06 | $30.00 | $32.87 | 0 | — | — |
| 2017-07-05 | $30.00 | $32.87 | 0 | — | — |
| 2017-07-03 | $30.00 | $32.87 | 1,200 | — | — |
| 2017-06-30 | $30.49 | $33.40 | 1,900 | — | — |
| 2017-06-29 | $29.55 | $32.37 | 200 | — | — |
| 2017-06-28 | $29.60 | $32.43 | 5,800 | — | — |
| 2017-06-27 | $29.60 | $32.43 | 7,200 | — | — |
| 2017-06-26 | $29.60 | $32.43 | 7,400 | — | — |
| 2017-06-23 | $29.75 | $32.59 | 0 | — | — |
| 2017-06-22 | $29.75 | $32.59 | 0 | — | — |
| 2017-06-21 | $29.75 | $32.59 | 7,100 | — | — |
| 2017-06-20 | $30.00 | $32.87 | 3,300 | — | — |
| 2017-06-19 | $30.00 | $32.87 | 5,900 | — | — |
| 2017-06-16 | $29.70 | $32.54 | 1,200 | — | — |
| 2017-06-15 | $29.70 | $32.54 | 3,200 | — | — |
| 2017-06-14 | $29.70 | $32.54 | 0 | — | — |
| 2017-06-13 | $29.70 | $32.54 | 1,000 | — | — |
| 2017-06-12 | $29.99 | $32.85 | 0 | — | — |
| 2017-06-09 | $29.99 | $32.85 | 0 | — | — |
| 2017-06-08 | $29.99 | $32.85 | 200 | — | — |
| 2017-06-07 | $29.65 | $32.48 | 1,600 | — | — |
| 2017-06-06 | $30.00 | $32.87 | 200 | — | — |
| 2017-06-05 | $29.71 | $32.55 | 600 | — | — |
| 2017-06-02 | $29.66 | $32.49 | 2,800 | — | — |
| 2017-06-01 | $29.60 | $32.43 | 2,200 | — | — |
| 2017-05-31 | $29.65 | $32.48 | 800 | — | — |
| 2017-05-30 | $29.60 | $32.43 | 1,300 | — | — |
| 2017-05-26 | $29.61 | $32.44 | 300 | — | — |
| 2017-05-25 | $29.60 | $32.43 | 100 | — | — |
| 2017-05-24 | $29.75 | $32.59 | 0 | — | — |
| 2017-05-23 | $29.75 | $32.59 | 15,400 | — | — |
| 2017-05-22 | $29.65 | $32.48 | 5,100 | — | — |
| 2017-05-19 | $29.75 | $32.59 | 6,600 | — | — |
| 2017-05-18 | $29.75 | $32.59 | 0 | — | — |
| 2017-05-17 | $29.75 | $32.59 | 3,200 | — | — |
| 2017-05-16 | $30.50 | $33.41 | 1,000 | — | — |
| 2017-05-15 | $30.20 | $33.08 | 3,500 | — | — |
| 2017-05-12 | $31.10 | $34.07 | 4,800 | — | — |
| 2017-05-11 | $31.00 | $33.96 | 400 | — | — |
| 2017-05-10 | $31.79 | $34.83 | 0 | — | — |
| 2017-05-09 | $31.79 | $34.72 | 100 | — | — |
| 2017-05-08 | $31.00 | $33.85 | 3,300 | — | — |
| 2017-05-05 | $31.15 | $34.02 | 0 | — | — |
| 2017-05-04 | $31.15 | $34.02 | 500 | — | — |
| 2017-05-03 | $31.69 | $34.61 | 300 | — | — |
| 2017-05-02 | $31.60 | $34.51 | 600 | — | — |
| 2017-05-01 | $30.60 | $33.42 | 0 | — | — |
| 2017-04-28 | $30.60 | $33.42 | 0 | — | — |
| 2017-04-27 | $30.60 | $33.42 | 0 | — | — |
| 2017-04-26 | $30.60 | $33.42 | 600 | — | — |
| 2017-04-25 | $30.06 | $32.83 | 200 | — | — |
| 2017-04-24 | $30.00 | $32.76 | 2,300 | — | — |
| 2017-04-21 | $29.95 | $32.71 | 2,100 | — | — |
| 2017-04-20 | $29.80 | $32.54 | 1,600 | — | — |
| 2017-04-19 | $29.85 | $32.60 | 2,900 | — | — |
| 2017-04-18 | $29.65 | $32.38 | 0 | — | — |
| 2017-04-17 | $29.65 | $32.38 | 0 | — | — |
| 2017-04-13 | $29.65 | $32.38 | 3,100 | — | — |
| 2017-04-12 | $30.05 | $32.82 | 2,100 | — | — |
| 2017-04-11 | $31.60 | $34.51 | 1,800 | — | — |
| 2017-04-10 | $31.35 | $34.24 | 0 | — | — |
| 2017-04-07 | $31.35 | $34.24 | 1,000 | — | — |
| 2017-04-06 | $31.11 | $33.97 | 0 | — | — |
| 2017-04-05 | $31.11 | $33.97 | 0 | — | — |
| 2017-04-04 | $31.11 | $33.97 | 0 | — | — |
| 2017-04-03 | $31.11 | $33.97 | 500 | — | — |
| 2017-03-31 | $31.74 | $34.66 | 200 | — | — |
| 2017-03-30 | $31.15 | $34.02 | 900 | — | — |
| 2017-03-29 | $32.10 | $35.06 | 9,700 | — | — |
| 2017-03-28 | $30.25 | $33.04 | 1,300 | — | — |
| 2017-03-27 | $30.10 | $32.87 | 900 | — | — |
| 2017-03-24 | $30.15 | $32.93 | 2,700 | — | — |
| 2017-03-23 | $30.16 | $32.94 | 700 | — | — |
| 2017-03-22 | $30.10 | $32.87 | 800 | — | — |
| 2017-03-21 | $30.75 | $33.58 | 300 | — | — |
| 2017-03-20 | $30.65 | $33.47 | 2,000 | — | — |
| 2017-03-17 | $30.90 | $33.75 | 7,600 | — | — |
| 2017-03-16 | $30.00 | $32.76 | 1,800 | — | — |
| 2017-03-15 | $29.85 | $32.60 | 1,700 | — | — |
| 2017-03-14 | $29.93 | $32.69 | 1,700 | — | — |
| 2017-03-13 | $30.00 | $32.76 | 200 | — | — |
| 2017-03-10 | $29.75 | $32.49 | 400 | — | — |
| 2017-03-09 | $29.75 | $32.49 | 2,000 | — | — |
| 2017-03-08 | $29.72 | $32.46 | 200 | — | — |
| 2017-03-07 | $29.65 | $32.38 | 900 | — | — |
| 2017-03-06 | $29.65 | $32.38 | 200 | — | — |
| 2017-03-03 | $29.71 | $32.45 | 0 | — | — |
| 2017-03-02 | $29.71 | $32.45 | 4,400 | — | — |
| 2017-03-01 | $29.75 | $32.49 | 0 | — | — |
| 2017-02-28 | $29.75 | $32.49 | 0 | — | — |
| 2017-02-27 | $29.75 | $32.49 | 800 | — | — |
| 2017-02-24 | $29.50 | $32.22 | 1,600 | — | — |
| 2017-02-23 | $29.50 | $32.22 | 0 | — | — |
| 2017-02-22 | $29.50 | $32.22 | 75,100 | — | — |
| 2017-02-21 | $29.55 | $32.27 | 2,300 | — | — |
| 2017-02-17 | $29.75 | $32.49 | 300 | — | — |
| 2017-02-16 | $29.75 | $32.49 | 300 | — | — |
| 2017-02-15 | $29.50 | $32.22 | 200 | — | — |
| 2017-02-14 | $29.51 | $32.23 | 0 | — | — |
| 2017-02-13 | $29.51 | $32.23 | 1,500 | — | — |
| 2017-02-10 | $29.70 | $32.43 | 2,700 | — | — |
| 2017-02-09 | $29.50 | $32.22 | 500 | — | — |
| 2017-02-08 | $29.50 | $32.11 | 2,300 | — | — |
| 2017-02-07 | $29.50 | $32.11 | 0 | — | — |
| 2017-02-06 | $29.50 | $32.11 | 0 | — | — |
| 2017-02-03 | $29.50 | $32.11 | 700 | — | — |
| 2017-02-02 | $29.40 | $32.00 | 1,300 | — | — |
| 2017-02-01 | $29.25 | $31.84 | 18,100 | — | — |
| 2017-01-31 | $29.00 | $31.56 | 11,700 | — | — |
| 2017-01-30 | $29.30 | $31.89 | 5,700 | — | — |
| 2017-01-27 | $28.34 | $30.84 | 3,200 | — | — |
| 2017-01-26 | $29.00 | $31.56 | 900 | — | — |
| 2017-01-25 | $29.00 | $31.56 | 1,200 | — | — |
| 2017-01-24 | $29.00 | $31.56 | 0 | — | — |
| 2017-01-23 | $29.00 | $31.56 | 6,300 | — | — |
| 2017-01-20 | $29.24 | $31.82 | 0 | — | — |
| 2017-01-19 | $29.24 | $31.82 | 0 | — | — |
| 2017-01-18 | $29.24 | $31.82 | 300 | — | — |
| 2017-01-17 | $29.50 | $32.11 | 3,800 | — | — |
| 2017-01-13 | $29.25 | $31.84 | 2,100 | — | — |
| 2017-01-12 | $29.20 | $31.78 | 1,500 | — | — |
| 2017-01-11 | $29.30 | $31.89 | 800 | — | — |
| 2017-01-10 | $29.25 | $31.84 | 2,200 | — | — |
| 2017-01-09 | $29.25 | $31.84 | 4,700 | — | — |
| 2017-01-06 | $28.65 | $31.18 | 100 | — | — |
| 2017-01-05 | $27.90 | $30.37 | 4,200 | — | — |
| 2017-01-04 | $27.75 | $30.20 | 10,700 | — | — |
| 2017-01-03 | $27.60 | $30.04 | 3,500 | — | — |