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
- 1994-04-28 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 | $38.56 | $99.05 | 10,000 | — | — |
| 2017-12-28 | $38.91 | $99.95 | 24,500 | — | — |
| 2017-12-27 | $38.30 | $98.38 | 11,900 | — | — |
| 2017-12-26 | $38.14 | $97.97 | 14,000 | — | — |
| 2017-12-22 | $38.82 | $99.71 | 20,800 | — | — |
| 2017-12-21 | $38.70 | $99.41 | 17,500 | — | — |
| 2017-12-20 | $38.01 | $97.63 | 21,600 | — | — |
| 2017-12-19 | $37.63 | $96.66 | 35,400 | — | — |
| 2017-12-18 | $38.27 | $98.30 | 38,000 | — | — |
| 2017-12-15 | $39.46 | $101.36 | 59,700 | — | — |
| 2017-12-14 | $37.90 | $97.35 | 30,700 | — | — |
| 2017-12-13 | $38.36 | $98.53 | 33,400 | — | — |
| 2017-12-12 | $37.14 | $95.40 | 20,500 | — | — |
| 2017-12-11 | $37.64 | $96.68 | 22,600 | — | — |
| 2017-12-08 | $38.45 | $98.76 | 12,400 | — | — |
| 2017-12-07 | $39.10 | $100.43 | 10,900 | — | — |
| 2017-12-06 | $39.68 | $101.92 | 13,300 | — | — |
| 2017-12-05 | $40.24 | $103.36 | 15,200 | — | — |
| 2017-12-04 | $41.48 | $106.55 | 12,300 | — | — |
| 2017-12-01 | $41.99 | $107.86 | 15,300 | — | — |
| 2017-11-30 | $42.34 | $108.76 | 40,000 | — | — |
| 2017-11-29 | $42.66 | $109.58 | 31,700 | — | — |
| 2017-11-28 | $41.11 | $105.60 | 12,200 | — | — |
| 2017-11-27 | $40.60 | $104.29 | 23,800 | — | — |
| 2017-11-24 | $40.81 | $104.83 | 14,700 | — | — |
| 2017-11-22 | $40.67 | $104.47 | 15,100 | — | — |
| 2017-11-21 | $40.72 | $104.60 | 19,600 | — | — |
| 2017-11-20 | $39.95 | $102.62 | 12,900 | — | — |
| 2017-11-17 | $39.34 | $101.05 | 17,400 | — | — |
| 2017-11-16 | $39.57 | $101.64 | 16,700 | — | — |
| 2017-11-15 | $38.45 | $98.76 | 18,100 | — | — |
| 2017-11-14 | $39.01 | $100.20 | 42,800 | — | — |
| 2017-11-13 | $37.79 | $97.07 | 26,000 | — | — |
| 2017-11-10 | $37.96 | $97.51 | 13,600 | — | — |
| 2017-11-09 | $38.89 | $99.29 | 23,100 | — | — |
| 2017-11-08 | $39.49 | $100.82 | 11,700 | — | — |
| 2017-11-07 | $39.11 | $99.85 | 40,900 | — | — |
| 2017-11-06 | $38.89 | $99.29 | 41,900 | — | — |
| 2017-11-03 | $40.86 | $104.32 | 12,900 | — | — |
| 2017-11-02 | $41.39 | $105.67 | 16,100 | — | — |
| 2017-11-01 | $40.09 | $102.35 | 11,000 | — | — |
| 2017-10-31 | $40.62 | $103.71 | 19,500 | — | — |
| 2017-10-30 | $40.59 | $103.63 | 33,300 | — | — |
| 2017-10-27 | $42.08 | $107.44 | 19,100 | — | — |
| 2017-10-26 | $41.17 | $105.11 | 31,300 | — | — |
| 2017-10-25 | $40.92 | $104.47 | 19,700 | — | — |
| 2017-10-24 | $40.22 | $102.69 | 14,100 | — | — |
| 2017-10-23 | $41.22 | $105.24 | 16,300 | — | — |
| 2017-10-20 | $41.80 | $106.72 | 9,900 | — | — |
| 2017-10-19 | $42.32 | $108.05 | 19,600 | — | — |
| 2017-10-18 | $42.21 | $107.77 | 25,100 | — | — |
| 2017-10-17 | $42.21 | $107.77 | 30,200 | — | — |
| 2017-10-16 | $42.36 | $108.15 | 33,300 | — | — |
| 2017-10-13 | $42.49 | $108.48 | 22,700 | — | — |
| 2017-10-12 | $42.56 | $108.66 | 33,600 | — | — |
| 2017-10-11 | $42.06 | $107.38 | 58,900 | — | — |
| 2017-10-10 | $40.37 | $103.07 | 13,000 | — | — |
| 2017-10-09 | $39.85 | $101.74 | 10,300 | — | — |
| 2017-10-06 | $39.69 | $101.33 | 8,900 | — | — |
| 2017-10-05 | $40.52 | $103.45 | 22,900 | — | — |
| 2017-10-04 | $39.71 | $101.38 | 29,800 | — | — |
| 2017-10-03 | $39.19 | $100.06 | 16,600 | — | — |
| 2017-10-02 | $38.56 | $98.45 | 29,300 | — | — |
| 2017-09-29 | $37.80 | $96.51 | 11,200 | — | — |
| 2017-09-28 | $38.69 | $98.78 | 10,200 | — | — |
| 2017-09-27 | $38.20 | $97.53 | 20,200 | — | — |
| 2017-09-26 | $37.70 | $96.25 | 24,100 | — | — |
| 2017-09-25 | $37.23 | $95.05 | 9,700 | — | — |
| 2017-09-22 | $37.01 | $94.49 | 13,900 | — | — |
| 2017-09-21 | $37.21 | $95.00 | 12,000 | — | — |
| 2017-09-20 | $37.39 | $95.46 | 16,000 | — | — |
| 2017-09-19 | $37.51 | $95.77 | 11,300 | — | — |
| 2017-09-18 | $37.13 | $94.80 | 13,600 | — | — |
| 2017-09-15 | $37.08 | $94.67 | 54,400 | — | — |
| 2017-09-14 | $37.30 | $95.23 | 21,700 | — | — |
| 2017-09-13 | $36.92 | $94.26 | 21,500 | — | — |
| 2017-09-12 | $37.14 | $94.82 | 35,200 | — | — |
| 2017-09-11 | $38.97 | $99.50 | 22,200 | — | — |
| 2017-09-08 | $38.07 | $97.20 | 31,900 | — | — |
| 2017-09-07 | $37.72 | $96.30 | 29,600 | — | — |
| 2017-09-06 | $37.09 | $94.70 | 17,400 | — | — |
| 2017-09-05 | $37.02 | $94.52 | 32,500 | — | — |
| 2017-09-01 | $36.55 | $93.32 | 15,700 | — | — |
| 2017-08-31 | $37.09 | $94.70 | 19,100 | — | — |
| 2017-08-30 | $36.85 | $94.08 | 12,500 | — | — |
| 2017-08-29 | $37.27 | $95.15 | 15,700 | — | — |
| 2017-08-28 | $37.05 | $94.59 | 31,000 | — | — |
| 2017-08-25 | $37.29 | $95.21 | 42,300 | — | — |
| 2017-08-24 | $36.88 | $94.16 | 36,000 | — | — |
| 2017-08-23 | $35.96 | $91.81 | 60,700 | — | — |
| 2017-08-22 | $36.39 | $92.91 | 46,100 | — | — |
| 2017-08-21 | $36.32 | $92.73 | 10,300 | — | — |
| 2017-08-18 | $36.27 | $92.60 | 18,300 | — | — |
| 2017-08-17 | $36.69 | $93.67 | 18,100 | — | — |
| 2017-08-16 | $36.81 | $93.98 | 9,400 | — | — |
| 2017-08-15 | $36.74 | $93.80 | 13,500 | — | — |
| 2017-08-14 | $37.27 | $95.15 | 13,900 | — | — |
| 2017-08-11 | $36.01 | $91.94 | 27,100 | — | — |
| 2017-08-10 | $37.28 | $95.18 | 41,000 | — | — |
| 2017-08-09 | $37.59 | $95.38 | 27,400 | — | — |
| 2017-08-08 | $38.09 | $96.65 | 25,300 | — | — |
| 2017-08-07 | $38.87 | $98.63 | 30,700 | — | — |
| 2017-08-04 | $39.46 | $100.12 | 20,100 | — | — |
| 2017-08-03 | $39.80 | $100.99 | 31,500 | — | — |
| 2017-08-02 | $39.40 | $99.97 | 27,900 | — | — |
| 2017-08-01 | $39.00 | $98.96 | 19,900 | — | — |
| 2017-07-31 | $38.89 | $98.68 | 11,700 | — | — |
| 2017-07-28 | $39.23 | $99.54 | 12,800 | — | — |
| 2017-07-27 | $38.73 | $98.27 | 20,400 | — | — |
| 2017-07-26 | $39.68 | $100.68 | 14,100 | — | — |
| 2017-07-25 | $39.45 | $100.10 | 39,000 | — | — |
| 2017-07-24 | $38.06 | $96.57 | 18,300 | — | — |
| 2017-07-21 | $38.96 | $98.86 | 21,300 | — | — |
| 2017-07-20 | $38.34 | $97.28 | 9,800 | — | — |
| 2017-07-19 | $38.00 | $96.42 | 19,600 | — | — |
| 2017-07-18 | $37.39 | $94.87 | 23,400 | — | — |
| 2017-07-17 | $37.00 | $93.88 | 13,100 | — | — |
| 2017-07-14 | $37.16 | $94.29 | 16,400 | — | — |
| 2017-07-13 | $37.10 | $94.14 | 26,000 | — | — |
| 2017-07-12 | $37.24 | $94.49 | 25,400 | — | — |
| 2017-07-11 | $36.56 | $92.77 | 22,500 | — | — |
| 2017-07-10 | $37.02 | $93.93 | 27,200 | — | — |
| 2017-07-07 | $37.75 | $95.79 | 9,100 | — | — |
| 2017-07-06 | $37.22 | $94.44 | 9,700 | — | — |
| 2017-07-05 | $37.61 | $95.43 | 22,800 | — | — |
| 2017-07-03 | $38.45 | $97.56 | 6,400 | — | — |
| 2017-06-30 | $37.64 | $95.51 | 16,600 | — | — |
| 2017-06-29 | $37.39 | $94.87 | 25,000 | — | — |
| 2017-06-28 | $38.06 | $96.57 | 53,800 | — | — |
| 2017-06-27 | $38.06 | $96.57 | 20,700 | — | — |
| 2017-06-26 | $39.38 | $99.92 | 12,100 | — | — |
| 2017-06-23 | $40.10 | $101.75 | 75,200 | — | — |
| 2017-06-22 | $38.72 | $98.25 | 23,300 | — | — |
| 2017-06-21 | $38.55 | $97.82 | 13,400 | — | — |
| 2017-06-20 | $39.42 | $100.02 | 25,800 | — | — |
| 2017-06-19 | $40.03 | $101.57 | 21,100 | — | — |
| 2017-06-16 | $41.56 | $105.45 | 48,500 | — | — |
| 2017-06-15 | $40.68 | $103.22 | 28,900 | — | — |
| 2017-06-14 | $40.53 | $102.84 | 15,500 | — | — |
| 2017-06-13 | $40.41 | $102.54 | 31,700 | — | — |
| 2017-06-12 | $39.88 | $101.19 | 19,400 | — | — |
| 2017-06-09 | $41.00 | $104.03 | 30,500 | — | — |
| 2017-06-08 | $39.12 | $99.26 | 28,000 | — | — |
| 2017-06-07 | $38.21 | $96.95 | 29,400 | — | — |
| 2017-06-06 | $37.11 | $94.16 | 8,400 | — | — |
| 2017-06-05 | $37.46 | $95.05 | 18,500 | — | — |
| 2017-06-02 | $37.53 | $95.23 | 38,000 | — | — |
| 2017-06-01 | $36.03 | $91.42 | 18,300 | — | — |
| 2017-05-31 | $35.13 | $89.14 | 14,800 | — | — |
| 2017-05-30 | $35.51 | $90.10 | 23,300 | — | — |
| 2017-05-26 | $36.24 | $91.95 | 15,900 | — | — |
| 2017-05-25 | $36.08 | $91.55 | 11,800 | — | — |
| 2017-05-24 | $36.29 | $92.08 | 17,000 | — | — |
| 2017-05-23 | $36.69 | $93.10 | 10,500 | — | — |
| 2017-05-22 | $36.08 | $91.55 | 12,800 | — | — |
| 2017-05-19 | $36.07 | $91.52 | 24,000 | — | — |
| 2017-05-18 | $36.56 | $92.77 | 23,500 | — | — |
| 2017-05-17 | $37.36 | $94.80 | 47,200 | — | — |
| 2017-05-16 | $37.56 | $95.30 | 23,500 | — | — |
| 2017-05-15 | $36.74 | $93.22 | 21,600 | — | — |
| 2017-05-12 | $36.43 | $92.44 | 24,000 | — | — |
| 2017-05-11 | $36.56 | $92.77 | 22,100 | — | — |
| 2017-05-10 | $36.81 | $92.81 | 23,000 | — | — |
| 2017-05-09 | $36.05 | $90.90 | 38,100 | — | — |
| 2017-05-08 | $36.35 | $91.65 | 39,500 | — | — |
| 2017-05-05 | $37.08 | $93.49 | 61,900 | — | — |
| 2017-05-04 | $38.30 | $96.57 | 66,900 | — | — |
| 2017-05-03 | $38.10 | $96.06 | 15,000 | — | — |
| 2017-05-02 | $38.44 | $96.92 | 9,900 | — | — |
| 2017-05-01 | $38.51 | $97.10 | 14,200 | — | — |
| 2017-04-28 | $38.41 | $96.85 | 19,100 | — | — |
| 2017-04-27 | $38.83 | $97.90 | 19,600 | — | — |
| 2017-04-26 | $39.49 | $99.57 | 47,100 | — | — |
| 2017-04-25 | $38.48 | $97.02 | 47,700 | — | — |
| 2017-04-24 | $38.26 | $96.47 | 17,500 | — | — |
| 2017-04-21 | $38.18 | $96.27 | 31,400 | — | — |
| 2017-04-20 | $38.73 | $97.65 | 46,700 | — | — |
| 2017-04-19 | $37.48 | $94.50 | 35,600 | — | — |
| 2017-04-18 | $37.44 | $94.40 | 55,000 | — | — |
| 2017-04-17 | $36.20 | $91.27 | 10,000 | — | — |
| 2017-04-13 | $35.77 | $90.19 | 16,300 | — | — |
| 2017-04-12 | $35.50 | $89.51 | 11,600 | — | — |
| 2017-04-11 | $35.84 | $90.37 | 24,700 | — | — |
| 2017-04-10 | $35.07 | $88.42 | 9,700 | — | — |
| 2017-04-07 | $35.70 | $90.01 | 53,300 | — | — |
| 2017-04-06 | $33.99 | $85.70 | 13,000 | — | — |
| 2017-04-05 | $33.95 | $85.60 | 15,500 | — | — |
| 2017-04-04 | $33.73 | $85.05 | 20,200 | — | — |
| 2017-04-03 | $32.99 | $83.18 | 20,800 | — | — |
| 2017-03-31 | $32.56 | $82.10 | 15,400 | — | — |
| 2017-03-30 | $32.56 | $82.10 | 14,300 | — | — |
| 2017-03-29 | $32.75 | $82.57 | 21,200 | — | — |
| 2017-03-28 | $32.28 | $81.39 | 13,300 | — | — |
| 2017-03-27 | $32.22 | $81.24 | 9,000 | — | — |
| 2017-03-24 | $32.38 | $81.64 | 11,500 | — | — |
| 2017-03-23 | $32.91 | $82.98 | 13,400 | — | — |
| 2017-03-22 | $32.67 | $82.37 | 13,400 | — | — |
| 2017-03-21 | $32.99 | $83.18 | 18,600 | — | — |
| 2017-03-20 | $33.39 | $84.19 | 12,900 | — | — |
| 2017-03-17 | $33.66 | $84.87 | 34,600 | — | — |
| 2017-03-16 | $33.44 | $84.31 | 17,200 | — | — |
| 2017-03-15 | $33.91 | $85.50 | 34,800 | — | — |
| 2017-03-14 | $32.53 | $82.02 | 18,200 | — | — |
| 2017-03-13 | $31.93 | $80.51 | 19,300 | — | — |
| 2017-03-10 | $31.60 | $79.68 | 22,200 | — | — |
| 2017-03-09 | $31.37 | $79.10 | 21,100 | — | — |
| 2017-03-08 | $32.14 | $81.04 | 18,500 | — | — |
| 2017-03-07 | $32.27 | $81.36 | 14,800 | — | — |
| 2017-03-06 | $32.27 | $81.36 | 11,100 | — | — |
| 2017-03-03 | $32.39 | $81.67 | 36,600 | — | — |
| 2017-03-02 | $34.21 | $86.26 | 36,000 | — | — |
| 2017-03-01 | $33.75 | $85.10 | 48,500 | — | — |
| 2017-02-28 | $32.95 | $83.08 | 26,200 | — | — |
| 2017-02-27 | $32.99 | $83.18 | 19,300 | — | — |
| 2017-02-24 | $32.71 | $82.47 | 11,200 | — | — |
| 2017-02-23 | $32.98 | $83.15 | 19,300 | — | — |
| 2017-02-22 | $32.35 | $81.57 | 23,800 | — | — |
| 2017-02-21 | $32.13 | $81.01 | 23,800 | — | — |
| 2017-02-17 | $32.39 | $81.67 | 22,800 | — | — |
| 2017-02-16 | $31.60 | $79.68 | 8,800 | — | — |
| 2017-02-15 | $31.79 | $80.15 | 13,400 | — | — |
| 2017-02-14 | $31.50 | $79.42 | 23,300 | — | — |
| 2017-02-13 | $31.39 | $79.15 | 22,700 | — | — |
| 2017-02-10 | $29.99 | $75.62 | 20,300 | — | — |
| 2017-02-09 | $30.01 | $75.67 | 34,300 | — | — |
| 2017-02-08 | $30.07 | $75.82 | 13,300 | — | — |
| 2017-02-07 | $30.58 | $76.53 | 15,800 | — | — |
| 2017-02-06 | $30.56 | $76.48 | 12,500 | — | — |
| 2017-02-03 | $31.05 | $77.70 | 10,300 | — | — |
| 2017-02-02 | $30.83 | $77.15 | 12,200 | — | — |
| 2017-02-01 | $30.83 | $77.15 | 13,900 | — | — |
| 2017-01-31 | $31.03 | $77.65 | 35,400 | — | — |
| 2017-01-30 | $31.04 | $77.68 | 16,400 | — | — |
| 2017-01-27 | $32.25 | $80.71 | 9,700 | — | — |
| 2017-01-26 | $32.42 | $81.13 | 12,500 | — | — |
| 2017-01-25 | $32.74 | $81.93 | 16,800 | — | — |
| 2017-01-24 | $31.99 | $80.06 | 18,100 | — | — |
| 2017-01-23 | $31.65 | $79.21 | 14,700 | — | — |
| 2017-01-20 | $31.57 | $79.01 | 14,000 | — | — |
| 2017-01-19 | $31.50 | $78.83 | 16,600 | — | — |
| 2017-01-18 | $31.64 | $79.18 | 31,300 | — | — |
| 2017-01-17 | $30.73 | $76.90 | 27,500 | — | — |
| 2017-01-13 | $29.83 | $74.65 | 14,900 | — | — |
| 2017-01-12 | $29.46 | $73.73 | 19,400 | — | — |
| 2017-01-11 | $30.31 | $75.85 | 14,600 | — | — |
| 2017-01-10 | $30.38 | $76.03 | 12,700 | — | — |
| 2017-01-09 | $30.13 | $75.40 | 16,400 | — | — |
| 2017-01-06 | $30.70 | $76.83 | 22,800 | — | — |
| 2017-01-05 | $30.85 | $77.20 | 13,800 | — | — |
| 2017-01-04 | $31.14 | $77.93 | 31,400 | — | — |
| 2017-01-03 | $30.89 | $77.30 | 27,100 | — | — |