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
- 2008-06-17 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 | $33.15 | $37.07 | 0 | — | — |
| 2017-12-28 | $33.15 | $37.07 | 800 | — | — |
| 2017-12-27 | $33.27 | $37.21 | 0 | — | — |
| 2017-12-26 | $33.27 | $37.21 | 0 | — | — |
| 2017-12-22 | $33.27 | $37.21 | 200 | — | — |
| 2017-12-21 | $31.44 | $35.16 | 0 | — | — |
| 2017-12-20 | $31.44 | $35.16 | 0 | — | — |
| 2017-12-19 | $31.44 | $35.16 | 0 | — | — |
| 2017-12-18 | $31.44 | $35.16 | 0 | — | — |
| 2017-12-15 | $31.44 | $35.16 | 5,000 | — | — |
| 2017-12-14 | $31.44 | $35.16 | 0 | — | — |
| 2017-12-13 | $31.44 | $35.16 | 200 | — | — |
| 2017-12-12 | $31.54 | $35.27 | 3,900 | — | — |
| 2017-12-11 | $31.54 | $35.27 | 0 | — | — |
| 2017-12-08 | $31.54 | $35.27 | 0 | — | — |
| 2017-12-07 | $31.54 | $35.27 | 0 | — | — |
| 2017-12-06 | $31.54 | $35.27 | 0 | — | — |
| 2017-12-05 | $31.54 | $35.27 | 0 | — | — |
| 2017-12-04 | $31.54 | $35.27 | 0 | — | — |
| 2017-12-01 | $31.54 | $35.27 | 0 | — | — |
| 2017-11-30 | $31.54 | $35.27 | 0 | — | — |
| 2017-11-29 | $31.54 | $35.27 | 200 | — | — |
| 2017-11-28 | $31.58 | $35.32 | 0 | — | — |
| 2017-11-27 | $31.58 | $35.32 | 200 | — | — |
| 2017-11-24 | $30.22 | $33.80 | 0 | — | — |
| 2017-11-22 | $30.22 | $33.80 | 0 | — | — |
| 2017-11-21 | $30.22 | $33.80 | 0 | — | — |
| 2017-11-20 | $30.22 | $33.80 | 0 | — | — |
| 2017-11-17 | $30.22 | $33.80 | 200 | — | — |
| 2017-11-16 | $30.67 | $34.30 | 1,000 | — | — |
| 2017-11-15 | $30.67 | $34.30 | 0 | — | — |
| 2017-11-14 | $30.67 | $34.30 | 0 | — | — |
| 2017-11-13 | $30.67 | $34.30 | 0 | — | — |
| 2017-11-10 | $30.67 | $34.30 | 0 | — | — |
| 2017-11-09 | $30.67 | $34.30 | 0 | — | — |
| 2017-11-08 | $30.67 | $34.30 | 0 | — | — |
| 2017-11-07 | $30.67 | $34.30 | 0 | — | — |
| 2017-11-06 | $30.67 | $34.30 | 0 | — | — |
| 2017-11-03 | $30.67 | $34.30 | 0 | — | — |
| 2017-11-02 | $30.67 | $34.30 | 0 | — | — |
| 2017-11-01 | $30.67 | $34.30 | 200 | — | — |
| 2017-10-31 | $29.90 | $33.44 | 0 | — | — |
| 2017-10-30 | $29.90 | $33.44 | 10,000 | — | — |
| 2017-10-27 | $29.79 | $33.32 | 0 | — | — |
| 2017-10-26 | $29.79 | $33.32 | 900 | — | — |
| 2017-10-25 | $29.15 | $32.60 | 0 | — | — |
| 2017-10-24 | $29.15 | $32.60 | 0 | — | — |
| 2017-10-23 | $29.15 | $32.60 | 0 | — | — |
| 2017-10-20 | $29.15 | $32.60 | 0 | — | — |
| 2017-10-19 | $29.15 | $32.60 | 0 | — | — |
| 2017-10-18 | $29.15 | $32.60 | 0 | — | — |
| 2017-10-17 | $29.15 | $32.60 | 0 | — | — |
| 2017-10-16 | $29.15 | $32.60 | 0 | — | — |
| 2017-10-13 | $29.15 | $32.60 | 0 | — | — |
| 2017-10-12 | $29.15 | $32.60 | 0 | — | — |
| 2017-10-11 | $29.15 | $32.60 | 500 | — | — |
| 2017-10-10 | $32.80 | $36.68 | 0 | — | — |
| 2017-10-09 | $32.80 | $36.68 | 0 | — | — |
| 2017-10-06 | $32.80 | $36.68 | 0 | — | — |
| 2017-10-05 | $32.80 | $36.68 | 0 | — | — |
| 2017-10-04 | $32.80 | $36.68 | 0 | — | — |
| 2017-10-03 | $32.80 | $36.68 | 0 | — | — |
| 2017-10-02 | $32.80 | $36.68 | 0 | — | — |
| 2017-09-29 | $32.80 | $36.68 | 0 | — | — |
| 2017-09-28 | $32.80 | $36.68 | 0 | — | — |
| 2017-09-27 | $32.80 | $36.38 | 0 | — | — |
| 2017-09-26 | $32.80 | $36.38 | 0 | — | — |
| 2017-09-25 | $32.80 | $36.38 | 0 | — | — |
| 2017-09-22 | $32.80 | $36.38 | 0 | — | — |
| 2017-09-21 | $32.80 | $36.38 | 0 | — | — |
| 2017-09-20 | $32.80 | $36.38 | 0 | — | — |
| 2017-09-19 | $32.80 | $36.38 | 100 | — | — |
| 2017-09-18 | $32.03 | $35.53 | 0 | — | — |
| 2017-09-15 | $32.03 | $35.53 | 0 | — | — |
| 2017-09-14 | $32.03 | $35.53 | 0 | — | — |
| 2017-09-13 | $32.03 | $35.53 | 100 | — | — |
| 2017-09-12 | $31.70 | $35.16 | 100 | — | — |
| 2017-09-11 | $31.08 | $34.47 | 8,300 | — | — |
| 2017-09-08 | $30.72 | $34.07 | 1,100 | — | — |
| 2017-09-07 | $30.40 | $33.72 | 100 | — | — |
| 2017-09-06 | $30.78 | $34.14 | 100 | — | — |
| 2017-09-05 | $30.78 | $34.14 | 0 | — | — |
| 2017-09-01 | $30.78 | $34.14 | 600 | — | — |
| 2017-08-31 | $29.66 | $32.90 | 1,300 | — | — |
| 2017-08-30 | $29.66 | $32.90 | 0 | — | — |
| 2017-08-29 | $29.66 | $32.90 | 0 | — | — |
| 2017-08-28 | $29.66 | $32.90 | 0 | — | — |
| 2017-08-25 | $29.66 | $32.90 | 0 | — | — |
| 2017-08-24 | $29.66 | $32.90 | 0 | — | — |
| 2017-08-23 | $29.66 | $32.90 | 12,500 | — | — |
| 2017-08-22 | $29.79 | $33.04 | 500 | — | — |
| 2017-08-21 | $29.70 | $32.94 | 28,200 | — | — |
| 2017-08-18 | $29.21 | $32.40 | 133,400 | — | — |
| 2017-08-17 | $29.21 | $32.40 | 3,800 | — | — |
| 2017-08-16 | $29.21 | $32.40 | 0 | — | — |
| 2017-08-15 | $29.21 | $32.40 | 0 | — | — |
| 2017-08-14 | $29.21 | $32.40 | 900 | — | — |
| 2017-08-11 | $29.85 | $33.11 | 0 | — | — |
| 2017-08-10 | $29.85 | $33.11 | 0 | — | — |
| 2017-08-09 | $29.85 | $33.11 | 0 | — | — |
| 2017-08-08 | $29.85 | $33.11 | 0 | — | — |
| 2017-08-07 | $29.85 | $33.11 | 0 | — | — |
| 2017-08-04 | $29.85 | $33.11 | 0 | — | — |
| 2017-08-03 | $29.85 | $33.11 | 0 | — | — |
| 2017-08-02 | $29.85 | $33.11 | 100 | — | — |
| 2017-08-01 | $30.03 | $33.31 | 0 | — | — |
| 2017-07-31 | $30.03 | $33.31 | 0 | — | — |
| 2017-07-28 | $30.03 | $33.31 | 700 | — | — |
| 2017-07-27 | $30.32 | $33.63 | 500 | — | — |
| 2017-07-26 | $30.30 | $33.61 | 0 | — | — |
| 2017-07-25 | $30.30 | $33.61 | 0 | — | — |
| 2017-07-24 | $30.30 | $33.61 | 0 | — | — |
| 2017-07-21 | $30.30 | $33.61 | 0 | — | — |
| 2017-07-20 | $30.30 | $33.61 | 0 | — | — |
| 2017-07-19 | $30.30 | $33.61 | 4,500 | — | — |
| 2017-07-18 | $30.30 | $33.61 | 0 | — | — |
| 2017-07-17 | $30.30 | $33.61 | 0 | — | — |
| 2017-07-14 | $30.30 | $33.61 | 200 | — | — |
| 2017-07-13 | $30.47 | $33.80 | 0 | — | — |
| 2017-07-12 | $30.47 | $33.80 | 0 | — | — |
| 2017-07-11 | $30.47 | $33.80 | 0 | — | — |
| 2017-07-10 | $30.47 | $33.80 | 0 | — | — |
| 2017-07-07 | $30.47 | $33.80 | 300 | — | — |
| 2017-07-06 | $30.94 | $34.32 | 0 | — | — |
| 2017-07-05 | $30.94 | $34.32 | 300 | — | — |
| 2017-07-03 | $29.92 | $33.19 | 0 | — | — |
| 2017-06-30 | $29.92 | $33.19 | 0 | — | — |
| 2017-06-29 | $29.92 | $33.19 | 0 | — | — |
| 2017-06-28 | $29.92 | $33.19 | 4,500 | — | — |
| 2017-06-27 | $30.15 | $33.44 | 10,000 | — | — |
| 2017-06-26 | $30.15 | $33.44 | 2,200 | — | — |
| 2017-06-23 | $30.15 | $33.44 | 0 | — | — |
| 2017-06-22 | $30.15 | $33.44 | 0 | — | — |
| 2017-06-21 | $30.15 | $33.44 | 0 | — | — |
| 2017-06-20 | $30.15 | $33.44 | 0 | — | — |
| 2017-06-19 | $30.15 | $33.44 | 0 | — | — |
| 2017-06-16 | $30.15 | $33.44 | 0 | — | — |
| 2017-06-15 | $30.15 | $33.44 | 0 | — | — |
| 2017-06-14 | $30.15 | $33.44 | 1,300 | — | — |
| 2017-06-13 | $29.49 | $32.71 | 9,100 | — | — |
| 2017-06-12 | $28.77 | $31.91 | 500 | — | — |
| 2017-06-09 | $28.93 | $32.09 | 200 | — | — |
| 2017-06-08 | $27.92 | $30.97 | 100 | — | — |
| 2017-06-07 | $28.65 | $31.78 | 0 | — | — |
| 2017-06-06 | $28.65 | $31.78 | 0 | — | — |
| 2017-06-05 | $28.65 | $31.78 | 1,300 | — | — |
| 2017-06-02 | $27.95 | $31.00 | 0 | — | — |
| 2017-06-01 | $27.95 | $31.00 | 0 | — | — |
| 2017-05-31 | $27.95 | $31.00 | 0 | — | — |
| 2017-05-30 | $27.95 | $31.00 | 0 | — | — |
| 2017-05-26 | $27.95 | $31.00 | 1,100 | — | — |
| 2017-05-25 | $27.92 | $30.97 | 400 | — | — |
| 2017-05-24 | $28.06 | $31.12 | 0 | — | — |
| 2017-05-23 | $28.06 | $31.12 | 1,500 | — | — |
| 2017-05-22 | $27.90 | $30.94 | 500 | — | — |
| 2017-05-19 | $28.14 | $31.21 | 600 | — | — |
| 2017-05-18 | $28.30 | $31.39 | 0 | — | — |
| 2017-05-17 | $28.30 | $31.39 | 0 | — | — |
| 2017-05-16 | $28.30 | $31.39 | 1,000 | — | — |
| 2017-05-15 | $28.24 | $31.32 | 0 | — | — |
| 2017-05-12 | $28.24 | $31.32 | 0 | — | — |
| 2017-05-11 | $28.24 | $31.32 | 0 | — | — |
| 2017-05-10 | $28.24 | $31.32 | 0 | — | — |
| 2017-05-09 | $28.24 | $31.32 | 300 | — | — |
| 2017-05-08 | $27.41 | $30.40 | 0 | — | — |
| 2017-05-05 | $27.41 | $30.40 | 2,100 | — | — |
| 2017-05-04 | $27.41 | $30.40 | 8,300 | — | — |
| 2017-05-03 | $27.41 | $30.40 | 500 | — | — |
| 2017-05-02 | $26.73 | $29.65 | 0 | — | — |
| 2017-05-01 | $26.73 | $29.65 | 0 | — | — |
| 2017-04-28 | $26.73 | $29.65 | 0 | — | — |
| 2017-04-27 | $26.73 | $29.65 | 100 | — | — |
| 2017-04-26 | $27.02 | $29.97 | 100 | — | — |
| 2017-04-25 | $25.54 | $28.33 | 0 | — | — |
| 2017-04-24 | $25.54 | $28.33 | 0 | — | — |
| 2017-04-21 | $25.54 | $28.33 | 0 | — | — |
| 2017-04-20 | $25.54 | $28.33 | 1,100 | — | — |
| 2017-04-19 | $25.54 | $27.64 | 1,500 | — | — |
| 2017-04-18 | $25.54 | $27.64 | 200 | — | — |
| 2017-04-17 | $25.73 | $27.85 | 0 | — | — |
| 2017-04-13 | $25.73 | $27.85 | 0 | — | — |
| 2017-04-12 | $25.73 | $27.85 | 900 | — | — |
| 2017-04-11 | $26.49 | $28.67 | 0 | — | — |
| 2017-04-10 | $26.49 | $28.67 | 0 | — | — |
| 2017-04-07 | $26.49 | $28.67 | 0 | — | — |
| 2017-04-06 | $26.49 | $28.67 | 0 | — | — |
| 2017-04-05 | $26.49 | $28.67 | 0 | — | — |
| 2017-04-04 | $26.49 | $28.67 | 0 | — | — |
| 2017-04-03 | $26.49 | $28.67 | 0 | — | — |
| 2017-03-31 | $26.49 | $28.67 | 1,400 | — | — |
| 2017-03-30 | $26.98 | $29.20 | 111,300 | — | — |
| 2017-03-29 | $26.59 | $28.78 | 1,200 | — | — |
| 2017-03-28 | $27.04 | $29.27 | 2,500 | — | — |
| 2017-03-27 | $26.04 | $28.18 | 100 | — | — |
| 2017-03-24 | $26.43 | $28.61 | 1,600 | — | — |
| 2017-03-23 | $26.86 | $29.07 | 0 | — | — |
| 2017-03-22 | $26.86 | $29.07 | 0 | — | — |
| 2017-03-21 | $26.86 | $29.07 | 20,100 | — | — |
| 2017-03-20 | $26.67 | $28.87 | 0 | — | — |
| 2017-03-17 | $26.67 | $28.87 | 0 | — | — |
| 2017-03-16 | $26.67 | $28.87 | 0 | — | — |
| 2017-03-15 | $26.67 | $28.87 | 600 | — | — |
| 2017-03-14 | $26.99 | $29.21 | 0 | — | — |
| 2017-03-13 | $26.99 | $29.21 | 300 | — | — |
| 2017-03-10 | $26.62 | $28.81 | 1,400 | — | — |
| 2017-03-09 | $26.63 | $28.82 | 4,400 | — | — |
| 2017-03-08 | $26.89 | $29.10 | 0 | — | — |
| 2017-03-07 | $26.89 | $29.10 | 0 | — | — |
| 2017-03-06 | $26.89 | $29.10 | 0 | — | — |
| 2017-03-03 | $26.89 | $29.10 | 1,200 | — | — |
| 2017-03-02 | $26.52 | $28.70 | 1,400 | — | — |
| 2017-03-01 | $26.76 | $28.96 | 0 | — | — |
| 2017-02-28 | $26.76 | $28.96 | 19,500 | — | — |
| 2017-02-27 | $26.76 | $28.96 | 0 | — | — |
| 2017-02-24 | $26.76 | $28.96 | 300 | — | — |
| 2017-02-23 | $27.37 | $29.62 | 0 | — | — |
| 2017-02-22 | $27.37 | $29.62 | 1,000 | — | — |
| 2017-02-21 | $27.37 | $29.62 | 0 | — | — |
| 2017-02-17 | $27.37 | $29.62 | 0 | — | — |
| 2017-02-16 | $27.37 | $29.62 | 2,000 | — | — |
| 2017-02-15 | $26.88 | $29.09 | 11,900 | — | — |
| 2017-02-14 | $26.60 | $28.79 | 59,000 | — | — |
| 2017-02-13 | $26.79 | $29.00 | 19,800 | — | — |
| 2017-02-10 | $26.79 | $29.00 | 22,700 | — | — |
| 2017-02-09 | $26.35 | $28.52 | 1,000 | — | — |
| 2017-02-08 | $26.60 | $28.79 | 0 | — | — |
| 2017-02-07 | $26.60 | $28.79 | 100 | — | — |
| 2017-02-06 | $26.07 | $28.22 | 0 | — | — |
| 2017-02-03 | $26.07 | $28.22 | 0 | — | — |
| 2017-02-02 | $26.07 | $28.22 | 0 | — | — |
| 2017-02-01 | $26.07 | $28.22 | 300 | — | — |
| 2017-01-31 | $26.18 | $28.34 | 1,800 | — | — |
| 2017-01-30 | $27.23 | $29.47 | 0 | — | — |
| 2017-01-27 | $27.23 | $29.47 | 0 | — | — |
| 2017-01-26 | $27.23 | $29.47 | 0 | — | — |
| 2017-01-25 | $27.23 | $29.47 | 0 | — | — |
| 2017-01-24 | $27.23 | $29.47 | 0 | — | — |
| 2017-01-23 | $27.23 | $29.47 | 3,600 | — | — |
| 2017-01-20 | $26.59 | $28.78 | 200 | — | — |
| 2017-01-19 | $25.80 | $27.92 | 0 | — | — |
| 2017-01-18 | $25.80 | $27.92 | 0 | — | — |
| 2017-01-17 | $25.80 | $27.92 | 0 | — | — |
| 2017-01-13 | $25.80 | $27.92 | 100 | — | — |
| 2017-01-12 | $24.41 | $26.42 | 0 | — | — |
| 2017-01-11 | $24.41 | $26.42 | 0 | — | — |
| 2017-01-10 | $24.41 | $26.42 | 0 | — | — |
| 2017-01-09 | $24.41 | $26.42 | 0 | — | — |
| 2017-01-06 | $24.41 | $26.42 | 0 | — | — |
| 2017-01-05 | $24.41 | $26.42 | 19,500 | — | — |
| 2017-01-04 | $22.77 | $24.64 | 0 | — | — |
| 2017-01-03 | $22.77 | $24.64 | 0 | — | — |