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
- 2014-10-31 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 | $36.00 | $36.00 | 1,480 | — | — |
| 2017-12-28 | $36.00 | $36.00 | 1,392 | — | — |
| 2017-12-27 | $35.75 | $35.75 | 1,224 | — | — |
| 2017-12-26 | $35.75 | $35.75 | 1,908 | — | — |
| 2017-12-22 | $35.75 | $35.75 | 1,384 | — | — |
| 2017-12-21 | $38.00 | $38.00 | 4,176 | — | — |
| 2017-12-20 | $33.75 | $33.75 | 1,092 | — | — |
| 2017-12-19 | $34.75 | $34.75 | 616 | — | — |
| 2017-12-18 | $34.50 | $34.50 | 988 | — | — |
| 2017-12-15 | $33.75 | $33.75 | 132 | — | — |
| 2017-12-14 | $33.25 | $33.25 | 360 | — | — |
| 2017-12-13 | $33.75 | $33.75 | 2,496 | — | — |
| 2017-12-12 | $34.00 | $34.00 | 740 | — | — |
| 2017-12-11 | $33.50 | $33.50 | 500 | — | — |
| 2017-12-08 | $33.75 | $33.75 | 544 | — | — |
| 2017-12-07 | $34.00 | $34.00 | 2,148 | — | — |
| 2017-12-06 | $33.00 | $33.00 | 2,776 | — | — |
| 2017-12-05 | $35.25 | $35.25 | 2,188 | — | — |
| 2017-12-04 | $35.25 | $35.25 | 1,268 | — | — |
| 2017-12-01 | $34.75 | $34.75 | 752 | — | — |
| 2017-11-30 | $36.25 | $36.25 | 332 | — | — |
| 2017-11-29 | $36.25 | $36.25 | 1,540 | — | — |
| 2017-11-28 | $34.75 | $34.75 | 1,052 | — | — |
| 2017-11-27 | $35.00 | $35.00 | 1,124 | — | — |
| 2017-11-24 | $37.00 | $37.00 | 304 | — | — |
| 2017-11-22 | $37.25 | $37.25 | 880 | — | — |
| 2017-11-21 | $36.25 | $36.25 | 700 | — | — |
| 2017-11-20 | $35.75 | $35.75 | 1,336 | — | — |
| 2017-11-17 | $36.20 | $36.20 | 448 | — | — |
| 2017-11-16 | $35.50 | $35.50 | 1,112 | — | — |
| 2017-11-15 | $35.50 | $35.50 | 316 | — | — |
| 2017-11-14 | $36.25 | $36.25 | 1,632 | — | — |
| 2017-11-13 | $35.25 | $35.25 | 1,968 | — | — |
| 2017-11-10 | $36.00 | $36.00 | 2,492 | — | — |
| 2017-11-09 | $37.25 | $37.25 | 576 | — | — |
| 2017-11-08 | $36.75 | $36.75 | 320 | — | — |
| 2017-11-07 | $37.25 | $37.25 | 996 | — | — |
| 2017-11-06 | $36.25 | $36.25 | 1,412 | — | — |
| 2017-11-03 | $37.75 | $37.75 | 3,216 | — | — |
| 2017-11-02 | $38.50 | $38.50 | 1,564 | — | — |
| 2017-11-01 | $40.75 | $40.75 | 1,380 | — | — |
| 2017-10-31 | $40.50 | $40.50 | 672 | — | — |
| 2017-10-30 | $40.75 | $40.75 | 2,468 | — | — |
| 2017-10-27 | $41.00 | $41.00 | 1,300 | — | — |
| 2017-10-26 | $38.25 | $38.25 | 7,716 | — | — |
| 2017-10-25 | $38.00 | $38.00 | 988 | — | — |
| 2017-10-24 | $38.75 | $38.75 | 2,012 | — | — |
| 2017-10-23 | $38.75 | $38.75 | 3,256 | — | — |
| 2017-10-20 | $41.25 | $41.25 | 6,424 | — | — |
| 2017-10-19 | $40.50 | $40.50 | 9,020 | — | — |
| 2017-10-18 | $36.22 | $36.22 | 1,924 | — | — |
| 2017-10-17 | $35.50 | $35.50 | 684 | — | — |
| 2017-10-16 | $35.75 | $35.75 | 596 | — | — |
| 2017-10-13 | $35.00 | $35.00 | 408 | — | — |
| 2017-10-12 | $35.40 | $35.40 | 1,464 | — | — |
| 2017-10-11 | $35.50 | $35.50 | 1,908 | — | — |
| 2017-10-10 | $35.00 | $35.00 | 1,612 | — | — |
| 2017-10-09 | $35.00 | $35.00 | 768 | — | — |
| 2017-10-06 | $35.50 | $35.50 | 656 | — | — |
| 2017-10-05 | $35.25 | $35.25 | 1,276 | — | — |
| 2017-10-04 | $34.75 | $34.75 | 596 | — | — |
| 2017-10-03 | $35.00 | $35.00 | 1,360 | — | — |
| 2017-10-02 | $34.25 | $34.25 | 284 | — | — |
| 2017-09-29 | $34.00 | $34.00 | 208 | — | — |
| 2017-09-28 | $34.13 | $34.13 | 628 | — | — |
| 2017-09-27 | $33.75 | $33.75 | 2,688 | — | — |
| 2017-09-26 | $33.00 | $33.00 | 456 | — | — |
| 2017-09-25 | $33.50 | $33.50 | 704 | — | — |
| 2017-09-22 | $33.00 | $33.00 | 100 | — | — |
| 2017-09-21 | $33.50 | $33.50 | 284 | — | — |
| 2017-09-20 | $32.50 | $32.50 | 608 | — | — |
| 2017-09-19 | $32.13 | $32.13 | 328 | — | — |
| 2017-09-18 | $31.25 | $31.25 | 216 | — | — |
| 2017-09-15 | $31.60 | $31.60 | 80 | — | — |
| 2017-09-14 | $31.25 | $31.25 | 1,000 | — | — |
| 2017-09-13 | $31.50 | $31.50 | 1,136 | — | — |
| 2017-09-12 | $32.50 | $32.50 | 576 | — | — |
| 2017-09-11 | $32.25 | $32.25 | 788 | — | — |
| 2017-09-08 | $31.95 | $31.95 | 2,296 | — | — |
| 2017-09-07 | $33.75 | $33.75 | 1,916 | — | — |
| 2017-09-06 | $35.00 | $35.00 | 960 | — | — |
| 2017-09-05 | $35.25 | $35.25 | 304 | — | — |
| 2017-09-01 | $33.75 | $33.75 | 460 | — | — |
| 2017-08-31 | $33.75 | $33.75 | 840 | — | — |
| 2017-08-30 | $33.33 | $33.33 | 288 | — | — |
| 2017-08-29 | $33.00 | $33.00 | 964 | — | — |
| 2017-08-28 | $34.50 | $34.50 | 1,368 | — | — |
| 2017-08-25 | $35.75 | $35.75 | 156 | — | — |
| 2017-08-24 | $34.25 | $34.25 | 468 | — | — |
| 2017-08-23 | $34.25 | $34.25 | 32 | — | — |
| 2017-08-22 | $34.25 | $34.25 | 1,200 | — | — |
| 2017-08-21 | $35.25 | $35.25 | 236 | — | — |
| 2017-08-18 | $35.60 | $35.60 | 56 | — | — |
| 2017-08-17 | $36.00 | $36.00 | 936 | — | — |
| 2017-08-16 | $35.00 | $35.00 | 1,092 | — | — |
| 2017-08-15 | $35.75 | $35.75 | 72 | — | — |
| 2017-08-14 | $35.05 | $35.05 | 472 | — | — |
| 2017-08-11 | $35.88 | $35.88 | 564 | — | — |
| 2017-08-10 | $36.00 | $36.00 | 564 | — | — |
| 2017-08-09 | $36.00 | $36.00 | 316 | — | — |
| 2017-08-08 | $37.00 | $37.00 | 344 | — | — |
| 2017-08-07 | $35.75 | $35.75 | 416 | — | — |
| 2017-08-04 | $36.30 | $36.30 | 2,372 | — | — |
| 2017-08-03 | $38.00 | $38.00 | 1,640 | — | — |
| 2017-08-02 | $39.75 | $39.75 | 1,200 | — | — |
| 2017-08-01 | $38.00 | $38.00 | 2,164 | — | — |
| 2017-07-31 | $36.25 | $36.25 | 372 | — | — |
| 2017-07-28 | $37.25 | $37.25 | 464 | — | — |
| 2017-07-27 | $37.25 | $37.25 | 252 | — | — |
| 2017-07-26 | $37.25 | $37.25 | 204 | — | — |
| 2017-07-25 | $37.50 | $37.50 | 352 | — | — |
| 2017-07-24 | $36.25 | $36.25 | 592 | — | — |
| 2017-07-21 | $38.00 | $38.00 | 68 | — | — |
| 2017-07-20 | $37.25 | $37.25 | 420 | — | — |
| 2017-07-19 | $37.13 | $37.13 | 140 | — | — |
| 2017-07-18 | $38.50 | $38.50 | 684 | — | — |
| 2017-07-17 | $36.25 | $36.25 | 1,520 | — | — |
| 2017-07-14 | $36.35 | $36.35 | 476 | — | — |
| 2017-07-13 | $36.75 | $36.75 | 80 | — | — |
| 2017-07-12 | $35.50 | $35.50 | 752 | — | — |
| 2017-07-11 | $37.50 | $37.50 | 148 | — | — |
| 2017-07-10 | $36.75 | $36.75 | 332 | — | — |
| 2017-07-07 | $37.50 | $37.50 | 1,780 | — | — |
| 2017-07-06 | $38.75 | $38.75 | 364 | — | — |
| 2017-07-05 | $36.25 | $36.25 | 684 | — | — |
| 2017-07-03 | $37.00 | $37.00 | 148 | — | — |
| 2017-06-30 | $36.75 | $36.75 | 560 | — | — |
| 2017-06-29 | $36.25 | $36.25 | 1,008 | — | — |
| 2017-06-28 | $37.00 | $37.00 | 3,408 | — | — |
| 2017-06-27 | $38.50 | $38.50 | 1,924 | — | — |
| 2017-06-26 | $34.75 | $34.75 | 1,836 | — | — |
| 2017-06-23 | $32.00 | $32.00 | 1,208 | — | — |
| 2017-06-22 | $34.50 | $34.50 | 372 | — | — |
| 2017-06-21 | $33.50 | $33.50 | 1,304 | — | — |
| 2017-06-20 | $33.25 | $33.25 | 1,728 | — | — |
| 2017-06-19 | $32.50 | $32.50 | 1,348 | — | — |
| 2017-06-16 | $34.55 | $34.55 | 632 | — | — |
| 2017-06-15 | $35.00 | $35.00 | 428 | — | — |
| 2017-06-14 | $34.75 | $34.75 | 1,140 | — | — |
| 2017-06-13 | $34.00 | $34.00 | 808 | — | — |
| 2017-06-12 | $33.75 | $33.75 | 1,052 | — | — |
| 2017-06-09 | $35.00 | $35.00 | 600 | — | — |
| 2017-06-08 | $33.50 | $33.50 | 884 | — | — |
| 2017-06-07 | $33.25 | $33.25 | 1,684 | — | — |
| 2017-06-06 | $34.50 | $34.50 | 192 | — | — |
| 2017-06-05 | $34.50 | $34.50 | 4,040 | — | — |
| 2017-06-02 | $34.50 | $34.50 | 1,224 | — | — |
| 2017-06-01 | $34.00 | $34.00 | 344 | — | — |
| 2017-05-31 | $32.75 | $32.75 | 704 | — | — |
| 2017-05-30 | $34.25 | $34.25 | 1,580 | — | — |
| 2017-05-26 | $36.25 | $36.25 | 176 | — | — |
| 2017-05-25 | $35.75 | $35.75 | 944 | — | — |
| 2017-05-24 | $35.00 | $35.00 | 2,072 | — | — |
| 2017-05-23 | $36.25 | $36.25 | 1,008 | — | — |
| 2017-05-22 | $37.25 | $37.25 | 1,900 | — | — |
| 2017-05-19 | $37.50 | $37.50 | 1,152 | — | — |
| 2017-05-18 | $36.50 | $36.50 | 776 | — | — |
| 2017-05-17 | $37.25 | $37.25 | 616 | — | — |
| 2017-05-16 | $34.75 | $34.75 | 236 | — | — |
| 2017-05-15 | $35.00 | $35.00 | 2,388 | — | — |
| 2017-05-12 | $35.00 | $35.00 | 604 | — | — |
| 2017-05-11 | $35.25 | $35.25 | 448 | — | — |
| 2017-05-10 | $35.00 | $35.00 | 1,848 | — | — |
| 2017-05-09 | $36.50 | $36.50 | 3,156 | — | — |
| 2017-05-08 | $36.00 | $36.00 | 680 | — | — |
| 2017-05-05 | $35.25 | $35.25 | 1,908 | — | — |
| 2017-05-04 | $36.00 | $36.00 | 1,040 | — | — |
| 2017-05-03 | $36.25 | $36.25 | 2,060 | — | — |
| 2017-05-02 | $38.50 | $38.50 | 3,408 | — | — |
| 2017-05-01 | $37.38 | $37.38 | 4,940 | — | — |
| 2017-04-28 | $39.00 | $39.00 | 6,132 | — | — |
| 2017-04-27 | $38.50 | $38.50 | 7,720 | — | — |
| 2017-04-26 | $38.00 | $38.00 | 3,768 | — | — |
| 2017-04-25 | $37.25 | $37.25 | 1,844 | — | — |
| 2017-04-24 | $36.25 | $36.25 | 860 | — | — |
| 2017-04-21 | $36.25 | $36.25 | 764 | — | — |
| 2017-04-20 | $36.25 | $36.25 | 980 | — | — |
| 2017-04-19 | $36.25 | $36.25 | 1,516 | — | — |
| 2017-04-18 | $36.50 | $36.50 | 1,468 | — | — |
| 2017-04-17 | $37.50 | $37.50 | 1,292 | — | — |
| 2017-04-13 | $40.00 | $40.00 | 656 | — | — |
| 2017-04-12 | $37.50 | $37.50 | 440 | — | — |
| 2017-04-11 | $38.00 | $38.00 | 2,380 | — | — |
| 2017-04-10 | $38.50 | $38.50 | 704 | — | — |
| 2017-04-07 | $39.00 | $39.00 | 2,112 | — | — |
| 2017-04-06 | $38.50 | $38.50 | 1,104 | — | — |
| 2017-04-05 | $39.38 | $39.38 | 2,060 | — | — |
| 2017-04-04 | $37.28 | $37.28 | 832 | — | — |
| 2017-04-03 | $36.75 | $36.75 | 596 | — | — |
| 2017-03-31 | $36.25 | $36.25 | 1,028 | — | — |
| 2017-03-30 | $34.75 | $34.75 | 13,848 | — | — |
| 2017-03-29 | $37.75 | $37.75 | 4,460 | — | — |
| 2017-03-28 | $42.25 | $42.25 | 3,832 | — | — |
| 2017-03-27 | $41.88 | $41.88 | 5,972 | — | — |
| 2017-03-24 | $43.00 | $43.00 | 5,284 | — | — |
| 2017-03-23 | $44.00 | $44.00 | 7,544 | — | — |
| 2017-03-22 | $45.75 | $45.75 | 23,772 | — | — |
| 2017-03-21 | $41.25 | $41.25 | 9,816 | — | — |
| 2017-03-20 | $36.25 | $36.25 | 2,632 | — | — |
| 2017-03-17 | $38.50 | $38.50 | 3,104 | — | — |
| 2017-03-16 | $34.50 | $34.50 | 2,292 | — | — |
| 2017-03-15 | $34.25 | $34.25 | 2,072 | — | — |
| 2017-03-14 | $36.00 | $36.00 | 316 | — | — |
| 2017-03-13 | $37.00 | $37.00 | 380 | — | — |
| 2017-03-10 | $37.00 | $37.00 | 336 | — | — |
| 2017-03-09 | $36.13 | $36.13 | 832 | — | — |
| 2017-03-08 | $36.25 | $36.25 | 712 | — | — |
| 2017-03-07 | $35.75 | $35.75 | 904 | — | — |
| 2017-03-06 | $37.00 | $37.00 | 768 | — | — |
| 2017-03-03 | $37.50 | $37.50 | 1,912 | — | — |
| 2017-03-02 | $37.75 | $37.75 | 1,608 | — | — |
| 2017-03-01 | $38.50 | $38.50 | 996 | — | — |
| 2017-02-28 | $39.00 | $39.00 | 1,536 | — | — |
| 2017-02-27 | $38.00 | $38.00 | 180 | — | — |
| 2017-02-24 | $38.00 | $38.00 | 1,932 | — | — |
| 2017-02-23 | $39.75 | $39.75 | 1,944 | — | — |
| 2017-02-22 | $38.50 | $38.50 | 1,416 | — | — |
| 2017-02-21 | $39.75 | $39.75 | 4,136 | — | — |
| 2017-02-17 | $38.75 | $38.75 | 3,788 | — | — |
| 2017-02-16 | $38.50 | $38.50 | 1,248 | — | — |
| 2017-02-15 | $38.50 | $38.50 | 3,560 | — | — |
| 2017-02-14 | $38.75 | $38.75 | 4,244 | — | — |
| 2017-02-13 | $39.00 | $39.00 | 6,524 | — | — |
| 2017-02-10 | $38.75 | $38.75 | 5,040 | — | — |
| 2017-02-09 | $38.00 | $38.00 | 2,016 | — | — |
| 2017-02-08 | $38.00 | $38.00 | 1,324 | — | — |
| 2017-02-07 | $38.50 | $38.50 | 940 | — | — |
| 2017-02-06 | $38.50 | $38.50 | 2,200 | — | — |
| 2017-02-03 | $38.00 | $38.00 | 2,984 | — | — |
| 2017-02-02 | $38.50 | $38.50 | 2,528 | — | — |
| 2017-02-01 | $38.00 | $38.00 | 2,260 | — | — |
| 2017-01-31 | $38.72 | $38.72 | 1,932 | — | — |
| 2017-01-30 | $40.00 | $40.00 | 5,616 | — | — |
| 2017-01-27 | $39.00 | $39.00 | 2,544 | — | — |
| 2017-01-26 | $37.75 | $37.75 | 3,076 | — | — |
| 2017-01-25 | $38.00 | $38.00 | 1,672 | — | — |
| 2017-01-24 | $38.00 | $38.00 | 6,036 | — | — |
| 2017-01-23 | $37.50 | $37.50 | 7,336 | — | — |
| 2017-01-20 | $42.00 | $42.00 | 21,244 | — | — |
| 2017-01-19 | $39.75 | $39.75 | 6,672 | — | — |
| 2017-01-18 | $34.83 | $34.83 | 5,580 | — | — |
| 2017-01-17 | $33.50 | $33.50 | 2,904 | — | — |
| 2017-01-13 | $33.50 | $33.50 | 304 | — | — |
| 2017-01-12 | $32.50 | $32.50 | 420 | — | — |
| 2017-01-11 | $34.00 | $34.00 | 388 | — | — |
| 2017-01-10 | $31.25 | $31.25 | 1,824 | — | — |
| 2017-01-09 | $31.25 | $31.25 | 1,408 | — | — |
| 2017-01-06 | $32.00 | $32.00 | 1,968 | — | — |
| 2017-01-05 | $32.50 | $32.50 | 1,156 | — | — |
| 2017-01-04 | $33.60 | $33.60 | 388 | — | — |
| 2017-01-03 | $33.15 | $33.15 | 40 | — | — |