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
- 1999-05-04 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 | $37.14 | $39.69 | 1,365 | — | — |
| 2017-12-28 | $37.10 | $39.64 | 1,365 | — | — |
| 2017-12-27 | $36.81 | $39.14 | 2,415 | — | — |
| 2017-12-26 | $37.61 | $39.99 | 105 | — | — |
| 2017-12-22 | $38.09 | $40.50 | 0 | — | — |
| 2017-12-21 | $38.09 | $40.50 | 315 | — | — |
| 2017-12-20 | $38.10 | $40.51 | 525 | — | — |
| 2017-12-19 | $36.77 | $39.10 | 735 | — | — |
| 2017-12-18 | $38.33 | $40.76 | 105 | — | — |
| 2017-12-15 | $37.51 | $39.89 | 0 | — | — |
| 2017-12-14 | $37.51 | $39.89 | 10,710 | — | — |
| 2017-12-13 | $37.14 | $39.50 | 0 | — | — |
| 2017-12-12 | $37.14 | $39.50 | 315 | — | — |
| 2017-12-11 | $36.90 | $39.24 | 315 | — | — |
| 2017-12-08 | $37.95 | $40.36 | 210 | — | — |
| 2017-12-07 | $37.43 | $39.80 | 1,470 | — | — |
| 2017-12-06 | $36.90 | $39.24 | 0 | — | — |
| 2017-12-05 | $36.90 | $39.24 | 0 | — | — |
| 2017-12-04 | $36.90 | $39.24 | 210 | — | — |
| 2017-12-01 | $37.14 | $39.50 | 1,050 | — | — |
| 2017-11-30 | $37.14 | $39.50 | 2,310 | — | — |
| 2017-11-29 | $37.14 | $39.50 | 0 | — | — |
| 2017-11-28 | $37.14 | $39.50 | 0 | — | — |
| 2017-11-27 | $37.14 | $39.50 | 105 | — | — |
| 2017-11-24 | $36.93 | $39.27 | 0 | — | — |
| 2017-11-22 | $36.93 | $39.27 | 0 | — | — |
| 2017-11-21 | $36.93 | $39.27 | 0 | — | — |
| 2017-11-20 | $36.93 | $39.27 | 10,710 | — | — |
| 2017-11-17 | $36.71 | $39.04 | 105 | — | — |
| 2017-11-16 | $36.76 | $39.09 | 0 | — | — |
| 2017-11-15 | $36.76 | $39.09 | 0 | — | — |
| 2017-11-14 | $36.76 | $39.09 | 21,000 | — | — |
| 2017-11-13 | $36.64 | $38.96 | 105 | — | — |
| 2017-11-10 | $36.67 | $38.99 | 0 | — | — |
| 2017-11-09 | $36.67 | $38.99 | 630 | — | — |
| 2017-11-08 | $37.14 | $39.50 | 525 | — | — |
| 2017-11-07 | $36.67 | $38.99 | 840 | — | — |
| 2017-11-06 | $36.19 | $38.48 | 0 | — | — |
| 2017-11-03 | $36.19 | $38.48 | 0 | — | — |
| 2017-11-02 | $36.19 | $38.48 | 0 | — | — |
| 2017-11-01 | $36.19 | $38.48 | 0 | — | — |
| 2017-10-31 | $36.19 | $38.48 | 1,995 | — | — |
| 2017-10-30 | $36.62 | $38.94 | 1,050 | — | — |
| 2017-10-27 | $36.19 | $38.48 | 0 | — | — |
| 2017-10-26 | $36.19 | $38.48 | 630 | — | — |
| 2017-10-25 | $35.24 | $37.47 | 420 | — | — |
| 2017-10-24 | $34.86 | $37.07 | 0 | — | — |
| 2017-10-23 | $34.86 | $37.07 | 0 | — | — |
| 2017-10-20 | $34.86 | $37.07 | 630 | — | — |
| 2017-10-19 | $34.57 | $36.76 | 0 | — | — |
| 2017-10-18 | $34.57 | $36.76 | 10,815 | — | — |
| 2017-10-17 | $34.79 | $36.99 | 0 | — | — |
| 2017-10-16 | $34.79 | $36.99 | 0 | — | — |
| 2017-10-13 | $34.79 | $36.99 | 16,170 | — | — |
| 2017-10-12 | $34.52 | $36.71 | 0 | — | — |
| 2017-10-11 | $34.52 | $36.71 | 0 | — | — |
| 2017-10-10 | $34.52 | $36.71 | 0 | — | — |
| 2017-10-09 | $34.52 | $36.71 | 315 | — | — |
| 2017-10-06 | $34.52 | $36.71 | 840 | — | — |
| 2017-10-05 | $34.76 | $36.96 | 0 | — | — |
| 2017-10-04 | $34.76 | $36.96 | 420 | — | — |
| 2017-10-03 | $34.19 | $36.36 | 0 | — | — |
| 2017-10-02 | $34.19 | $36.36 | 0 | — | — |
| 2017-09-29 | $34.19 | $36.36 | 105 | — | — |
| 2017-09-28 | $34.38 | $36.56 | 0 | — | — |
| 2017-09-27 | $34.38 | $36.56 | 2,625 | — | — |
| 2017-09-26 | $34.10 | $36.26 | 0 | — | — |
| 2017-09-25 | $34.10 | $36.26 | 0 | — | — |
| 2017-09-22 | $34.10 | $36.26 | 0 | — | — |
| 2017-09-21 | $34.10 | $36.26 | 0 | — | — |
| 2017-09-20 | $34.10 | $36.26 | 210 | — | — |
| 2017-09-19 | $34.19 | $36.36 | 0 | — | — |
| 2017-09-18 | $34.19 | $36.36 | 630 | — | — |
| 2017-09-15 | $34.10 | $36.26 | 0 | — | — |
| 2017-09-14 | $34.10 | $36.26 | 1,260 | — | — |
| 2017-09-13 | $34.14 | $36.31 | 0 | — | — |
| 2017-09-12 | $34.14 | $36.31 | 420 | — | — |
| 2017-09-11 | $34.14 | $36.31 | 1,050 | — | — |
| 2017-09-08 | $34.39 | $36.57 | 0 | — | — |
| 2017-09-07 | $34.39 | $36.57 | 630 | — | — |
| 2017-09-06 | $34.05 | $36.20 | 0 | — | — |
| 2017-09-05 | $34.05 | $36.20 | 0 | — | — |
| 2017-09-01 | $34.05 | $36.20 | 1,575 | — | — |
| 2017-08-31 | $33.90 | $36.05 | 3,150 | — | — |
| 2017-08-30 | $33.76 | $35.90 | 1,890 | — | — |
| 2017-08-29 | $33.76 | $35.90 | 2,310 | — | — |
| 2017-08-28 | $33.67 | $35.80 | 630 | — | — |
| 2017-08-25 | $34.05 | $36.20 | 2,415 | — | — |
| 2017-08-24 | $33.67 | $35.80 | 2,835 | — | — |
| 2017-08-23 | $33.67 | $35.80 | 7,455 | — | — |
| 2017-08-22 | $33.76 | $35.90 | 210 | — | — |
| 2017-08-21 | $33.76 | $35.90 | 3,675 | — | — |
| 2017-08-18 | $33.81 | $35.95 | 0 | — | — |
| 2017-08-17 | $33.81 | $35.95 | 1,785 | — | — |
| 2017-08-16 | $33.43 | $35.55 | 1,995 | — | — |
| 2017-08-15 | $33.38 | $35.50 | 2,205 | — | — |
| 2017-08-14 | $33.57 | $35.70 | 4,095 | — | — |
| 2017-08-11 | $33.81 | $35.95 | 0 | — | — |
| 2017-08-10 | $33.81 | $35.95 | 0 | — | — |
| 2017-08-09 | $33.81 | $35.95 | 2,415 | — | — |
| 2017-08-08 | $34.29 | $36.46 | 210 | — | — |
| 2017-08-07 | $36.14 | $38.43 | 0 | — | — |
| 2017-08-04 | $36.14 | $38.43 | 0 | — | — |
| 2017-08-03 | $36.14 | $38.43 | 0 | — | — |
| 2017-08-02 | $36.14 | $38.43 | 420 | — | — |
| 2017-08-01 | $33.29 | $35.39 | 0 | — | — |
| 2017-07-31 | $33.29 | $35.39 | 4,830 | — | — |
| 2017-07-28 | $33.10 | $35.19 | 0 | — | — |
| 2017-07-27 | $33.10 | $35.19 | 0 | — | — |
| 2017-07-26 | $33.10 | $35.19 | 0 | — | — |
| 2017-07-25 | $33.10 | $35.19 | 840 | — | — |
| 2017-07-24 | $32.86 | $34.94 | 0 | — | — |
| 2017-07-21 | $32.86 | $34.94 | 630 | — | — |
| 2017-07-20 | $32.48 | $34.53 | 3,150 | — | — |
| 2017-07-19 | $32.10 | $34.13 | 20,265 | — | — |
| 2017-07-18 | $32.14 | $34.18 | 1,050 | — | — |
| 2017-07-17 | $32.38 | $34.43 | 315 | — | — |
| 2017-07-14 | $33.00 | $35.09 | 315 | — | — |
| 2017-07-13 | $33.29 | $35.39 | 0 | — | — |
| 2017-07-12 | $33.29 | $35.39 | 1,575 | — | — |
| 2017-07-11 | $32.95 | $35.04 | 1,365 | — | — |
| 2017-07-10 | $34.05 | $36.20 | 0 | — | — |
| 2017-07-07 | $34.05 | $36.20 | 0 | — | — |
| 2017-07-06 | $34.05 | $36.20 | 420 | — | — |
| 2017-07-05 | $34.29 | $36.46 | 420 | — | — |
| 2017-07-03 | $34.95 | $37.17 | 0 | — | — |
| 2017-06-30 | $34.95 | $37.17 | 0 | — | — |
| 2017-06-29 | $34.95 | $37.17 | 735 | — | — |
| 2017-06-28 | $31.95 | $33.98 | 840 | — | — |
| 2017-06-27 | $38.10 | $40.51 | 105 | — | — |
| 2017-06-26 | $36.19 | $38.48 | 105 | — | — |
| 2017-06-23 | $36.19 | $38.48 | 105 | — | — |
| 2017-06-22 | $34.29 | $36.46 | 420 | — | — |
| 2017-06-21 | $34.29 | $36.46 | 210 | — | — |
| 2017-06-20 | $34.29 | $36.46 | 0 | — | — |
| 2017-06-19 | $34.29 | $36.46 | 105 | — | — |
| 2017-06-16 | $31.90 | $33.93 | 0 | — | — |
| 2017-06-15 | $31.90 | $33.93 | 3,150 | — | — |
| 2017-06-14 | $31.90 | $33.93 | 210 | — | — |
| 2017-06-13 | $31.43 | $33.42 | 735 | — | — |
| 2017-06-12 | $31.67 | $33.67 | 1,155 | — | — |
| 2017-06-09 | $31.67 | $33.67 | 0 | — | — |
| 2017-06-08 | $31.67 | $33.67 | 0 | — | — |
| 2017-06-07 | $31.67 | $33.67 | 0 | — | — |
| 2017-06-06 | $31.67 | $33.67 | 0 | — | — |
| 2017-06-05 | $31.67 | $33.67 | 36,330 | — | — |
| 2017-06-02 | $31.67 | $33.67 | 1,260 | — | — |
| 2017-06-01 | $31.43 | $33.42 | 0 | — | — |
| 2017-05-31 | $31.43 | $33.42 | 210 | — | — |
| 2017-05-30 | $31.43 | $33.42 | 210 | — | — |
| 2017-05-26 | $31.43 | $33.42 | 0 | — | — |
| 2017-05-25 | $31.43 | $33.42 | 1,050 | — | — |
| 2017-05-24 | $31.43 | $33.42 | 315 | — | — |
| 2017-05-23 | $30.67 | $32.61 | 105 | — | — |
| 2017-05-22 | $31.43 | $33.42 | 3,465 | — | — |
| 2017-05-19 | $31.57 | $33.57 | 0 | — | — |
| 2017-05-18 | $31.57 | $33.57 | 0 | — | — |
| 2017-05-17 | $31.57 | $33.57 | 1,155 | — | — |
| 2017-05-16 | $32.38 | $34.43 | 0 | — | — |
| 2017-05-15 | $32.38 | $34.43 | 0 | — | — |
| 2017-05-12 | $32.38 | $34.43 | 0 | — | — |
| 2017-05-11 | $32.38 | $34.43 | 0 | — | — |
| 2017-05-10 | $32.38 | $34.43 | 0 | — | — |
| 2017-05-09 | $32.38 | $34.43 | 0 | — | — |
| 2017-05-08 | $32.38 | $34.43 | 0 | — | — |
| 2017-05-05 | $32.38 | $34.43 | 105 | — | — |
| 2017-05-04 | $32.38 | $34.43 | 210 | — | — |
| 2017-05-03 | $32.86 | $34.94 | 105 | — | — |
| 2017-05-02 | $30.62 | $32.56 | 0 | — | — |
| 2017-05-01 | $30.62 | $32.56 | 0 | — | — |
| 2017-04-28 | $30.62 | $32.56 | 0 | — | — |
| 2017-04-27 | $30.62 | $32.56 | 0 | — | — |
| 2017-04-26 | $30.62 | $32.56 | 0 | — | — |
| 2017-04-25 | $30.62 | $32.56 | 0 | — | — |
| 2017-04-24 | $30.62 | $32.56 | 0 | — | — |
| 2017-04-21 | $30.62 | $32.56 | 1,470 | — | — |
| 2017-04-20 | $30.48 | $32.41 | 2,415 | — | — |
| 2017-04-19 | $31.43 | $33.42 | 0 | — | — |
| 2017-04-18 | $31.43 | $33.42 | 315 | — | — |
| 2017-04-17 | $30.81 | $32.76 | 0 | — | — |
| 2017-04-13 | $30.81 | $32.76 | 0 | — | — |
| 2017-04-12 | $30.81 | $32.76 | 0 | — | — |
| 2017-04-11 | $30.81 | $32.76 | 105 | — | — |
| 2017-04-10 | $29.52 | $31.39 | 0 | — | — |
| 2017-04-07 | $29.52 | $31.39 | 525 | — | — |
| 2017-04-06 | $30.24 | $32.15 | 0 | — | — |
| 2017-04-05 | $30.24 | $32.15 | 0 | — | — |
| 2017-04-04 | $30.24 | $32.15 | 0 | — | — |
| 2017-04-03 | $30.24 | $32.15 | 0 | — | — |
| 2017-03-31 | $30.24 | $32.15 | 105 | — | — |
| 2017-03-30 | $29.05 | $30.76 | 0 | — | — |
| 2017-03-29 | $29.05 | $30.76 | 0 | — | — |
| 2017-03-28 | $29.05 | $30.76 | 0 | — | — |
| 2017-03-27 | $29.05 | $30.76 | 315 | — | — |
| 2017-03-24 | $28.95 | $30.66 | 0 | — | — |
| 2017-03-23 | $28.95 | $30.66 | 840 | — | — |
| 2017-03-22 | $28.62 | $30.30 | 630 | — | — |
| 2017-03-21 | $28.76 | $30.45 | 0 | — | — |
| 2017-03-20 | $28.76 | $30.45 | 0 | — | — |
| 2017-03-17 | $28.76 | $30.45 | 630 | — | — |
| 2017-03-16 | $28.62 | $30.30 | 1,050 | — | — |
| 2017-03-15 | $29.29 | $31.01 | 0 | — | — |
| 2017-03-14 | $29.29 | $31.01 | 0 | — | — |
| 2017-03-13 | $29.29 | $31.01 | 420 | — | — |
| 2017-03-10 | $29.29 | $31.01 | 1,260 | — | — |
| 2017-03-09 | $29.29 | $31.01 | 315 | — | — |
| 2017-03-08 | $29.00 | $30.71 | 105 | — | — |
| 2017-03-07 | $29.00 | $30.71 | 630 | — | — |
| 2017-03-06 | $28.58 | $30.26 | 525 | — | — |
| 2017-03-03 | $28.57 | $30.25 | 630 | — | — |
| 2017-03-02 | $28.57 | $30.25 | 1,890 | — | — |
| 2017-03-01 | $28.57 | $30.25 | 315 | — | — |
| 2017-02-28 | $29.05 | $30.76 | 0 | — | — |
| 2017-02-27 | $29.05 | $30.76 | 420 | — | — |
| 2017-02-24 | $29.05 | $30.76 | 0 | — | — |
| 2017-02-23 | $29.05 | $30.76 | 210 | — | — |
| 2017-02-22 | $29.05 | $30.76 | 210 | — | — |
| 2017-02-21 | $30.71 | $32.52 | 630 | — | — |
| 2017-02-17 | $28.43 | $30.10 | 0 | — | — |
| 2017-02-16 | $28.43 | $30.10 | 210 | — | — |
| 2017-02-15 | $28.43 | $30.10 | 0 | — | — |
| 2017-02-14 | $28.43 | $30.10 | 420 | — | — |
| 2017-02-13 | $28.57 | $30.25 | 0 | — | — |
| 2017-02-10 | $28.57 | $30.25 | 105 | — | — |
| 2017-02-09 | $28.57 | $30.25 | 0 | — | — |
| 2017-02-08 | $28.57 | $30.25 | 0 | — | — |
| 2017-02-07 | $28.57 | $30.25 | 0 | — | — |
| 2017-02-06 | $28.57 | $30.25 | 1,365 | — | — |
| 2017-02-03 | $28.57 | $30.25 | 0 | — | — |
| 2017-02-02 | $28.57 | $30.25 | 315 | — | — |
| 2017-02-01 | $28.43 | $30.10 | 1,260 | — | — |
| 2017-01-31 | $28.57 | $30.25 | 210 | — | — |
| 2017-01-30 | $28.57 | $30.25 | 945 | — | — |
| 2017-01-27 | $28.10 | $29.75 | 0 | — | — |
| 2017-01-26 | $28.10 | $29.75 | 0 | — | — |
| 2017-01-25 | $28.10 | $29.75 | 1,680 | — | — |
| 2017-01-24 | $28.35 | $30.02 | 315 | — | — |
| 2017-01-23 | $28.00 | $29.65 | 525 | — | — |
| 2017-01-20 | $27.81 | $29.45 | 945 | — | — |
| 2017-01-19 | $26.71 | $28.29 | 210 | — | — |
| 2017-01-18 | $26.95 | $28.54 | 0 | — | — |
| 2017-01-17 | $26.95 | $28.54 | 840 | — | — |
| 2017-01-13 | $26.95 | $28.54 | 0 | — | — |
| 2017-01-12 | $26.95 | $28.54 | 525 | — | — |
| 2017-01-11 | $26.67 | $28.24 | 1,050 | — | — |
| 2017-01-10 | $26.67 | $28.24 | 0 | — | — |
| 2017-01-09 | $26.67 | $28.24 | 315 | — | — |
| 2017-01-06 | $27.13 | $28.73 | 525 | — | — |
| 2017-01-05 | $27.10 | $28.69 | 0 | — | — |
| 2017-01-04 | $27.10 | $28.69 | 0 | — | — |
| 2017-01-03 | $27.10 | $28.69 | 105 | — | — |