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
- 1980-03-17 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 | $37.60 | $124.86 | 22,700 | — | — |
| 2017-12-28 | $39.15 | $130.00 | 19,600 | — | — |
| 2017-12-27 | $39.80 | $132.16 | 29,000 | — | — |
| 2017-12-26 | $39.90 | $132.49 | 21,100 | — | — |
| 2017-12-22 | $38.85 | $129.01 | 37,400 | — | — |
| 2017-12-21 | $38.40 | $127.51 | 13,000 | — | — |
| 2017-12-20 | $38.40 | $127.51 | 102,800 | — | — |
| 2017-12-19 | $38.50 | $127.84 | 29,700 | — | — |
| 2017-12-18 | $37.45 | $124.36 | 30,600 | — | — |
| 2017-12-15 | $37.35 | $124.02 | 96,000 | — | — |
| 2017-12-14 | $35.25 | $117.05 | 46,600 | — | — |
| 2017-12-13 | $35.80 | $118.88 | 43,500 | — | — |
| 2017-12-12 | $36.05 | $119.71 | 32,600 | — | — |
| 2017-12-11 | $36.40 | $120.87 | 28,300 | — | — |
| 2017-12-08 | $36.15 | $120.04 | 32,900 | — | — |
| 2017-12-07 | $36.65 | $121.70 | 43,100 | — | — |
| 2017-12-06 | $37.45 | $124.36 | 14,500 | — | — |
| 2017-12-05 | $38.10 | $126.52 | 45,500 | — | — |
| 2017-12-04 | $38.45 | $127.68 | 26,200 | — | — |
| 2017-12-01 | $37.65 | $125.02 | 35,300 | — | — |
| 2017-11-30 | $38.40 | $127.51 | 40,100 | — | — |
| 2017-11-29 | $38.60 | $127.01 | 25,500 | — | — |
| 2017-11-28 | $37.90 | $124.71 | 31,700 | — | — |
| 2017-11-27 | $38.45 | $126.52 | 15,400 | — | — |
| 2017-11-24 | $39.15 | $128.82 | 5,000 | — | — |
| 2017-11-22 | $38.00 | $125.04 | 32,500 | — | — |
| 2017-11-21 | $37.95 | $124.87 | 31,100 | — | — |
| 2017-11-20 | $38.55 | $126.85 | 27,400 | — | — |
| 2017-11-17 | $39.80 | $130.96 | 29,200 | — | — |
| 2017-11-16 | $38.90 | $128.00 | 24,600 | — | — |
| 2017-11-15 | $37.95 | $124.87 | 13,100 | — | — |
| 2017-11-14 | $38.65 | $127.18 | 11,400 | — | — |
| 2017-11-13 | $37.90 | $124.71 | 11,600 | — | — |
| 2017-11-10 | $38.25 | $125.86 | 12,800 | — | — |
| 2017-11-09 | $37.80 | $124.38 | 14,500 | — | — |
| 2017-11-08 | $37.75 | $123.85 | 28,000 | — | — |
| 2017-11-07 | $36.85 | $120.90 | 17,100 | — | — |
| 2017-11-06 | $38.05 | $124.84 | 14,700 | — | — |
| 2017-11-03 | $38.30 | $125.66 | 28,000 | — | — |
| 2017-11-02 | $39.60 | $129.92 | 16,300 | — | — |
| 2017-11-01 | $38.25 | $125.50 | 18,600 | — | — |
| 2017-10-31 | $38.80 | $127.30 | 28,300 | — | — |
| 2017-10-30 | $38.20 | $125.33 | 32,700 | — | — |
| 2017-10-27 | $39.55 | $129.76 | 16,700 | — | — |
| 2017-10-26 | $39.55 | $129.76 | 26,000 | — | — |
| 2017-10-25 | $39.85 | $130.74 | 18,400 | — | — |
| 2017-10-24 | $39.15 | $128.45 | 18,500 | — | — |
| 2017-10-23 | $39.15 | $128.45 | 21,600 | — | — |
| 2017-10-20 | $39.45 | $129.43 | 39,100 | — | — |
| 2017-10-19 | $39.20 | $128.61 | 15,300 | — | — |
| 2017-10-18 | $39.05 | $128.12 | 25,300 | — | — |
| 2017-10-17 | $38.60 | $126.64 | 21,800 | — | — |
| 2017-10-16 | $38.95 | $127.79 | 21,000 | — | — |
| 2017-10-13 | $38.75 | $127.14 | 21,700 | — | — |
| 2017-10-12 | $38.05 | $124.84 | 19,100 | — | — |
| 2017-10-11 | $38.95 | $127.79 | 24,600 | — | — |
| 2017-10-10 | $38.65 | $126.81 | 30,300 | — | — |
| 2017-10-09 | $38.25 | $125.50 | 23,700 | — | — |
| 2017-10-06 | $39.35 | $129.10 | 24,300 | — | — |
| 2017-10-05 | $39.15 | $128.45 | 27,700 | — | — |
| 2017-10-04 | $39.40 | $129.27 | 38,200 | — | — |
| 2017-10-03 | $38.85 | $127.46 | 25,500 | — | — |
| 2017-10-02 | $39.00 | $127.96 | 43,300 | — | — |
| 2017-09-29 | $37.70 | $123.69 | 36,800 | — | — |
| 2017-09-28 | $38.60 | $126.64 | 49,500 | — | — |
| 2017-09-27 | $41.30 | $135.50 | 61,500 | — | — |
| 2017-09-26 | $38.25 | $125.50 | 47,000 | — | — |
| 2017-09-25 | $36.80 | $120.74 | 34,300 | — | — |
| 2017-09-22 | $37.00 | $121.39 | 26,500 | — | — |
| 2017-09-21 | $36.00 | $118.11 | 25,900 | — | — |
| 2017-09-20 | $36.35 | $119.26 | 24,200 | — | — |
| 2017-09-19 | $36.35 | $119.26 | 22,800 | — | — |
| 2017-09-18 | $37.05 | $121.56 | 20,100 | — | — |
| 2017-09-15 | $36.30 | $119.10 | 54,100 | — | — |
| 2017-09-14 | $35.30 | $115.82 | 23,400 | — | — |
| 2017-09-13 | $35.80 | $117.46 | 38,600 | — | — |
| 2017-09-12 | $36.45 | $119.59 | 20,200 | — | — |
| 2017-09-11 | $36.35 | $119.26 | 22,500 | — | — |
| 2017-09-08 | $36.00 | $118.11 | 27,300 | — | — |
| 2017-09-07 | $35.30 | $115.82 | 23,300 | — | — |
| 2017-09-06 | $35.55 | $116.64 | 20,900 | — | — |
| 2017-09-05 | $35.30 | $115.82 | 20,500 | — | — |
| 2017-09-01 | $35.70 | $117.13 | 28,000 | — | — |
| 2017-08-31 | $35.85 | $117.62 | 22,200 | — | — |
| 2017-08-30 | $35.30 | $115.82 | 23,200 | — | — |
| 2017-08-29 | $34.60 | $113.52 | 50,200 | — | — |
| 2017-08-28 | $34.80 | $114.18 | 29,000 | — | — |
| 2017-08-25 | $34.50 | $113.19 | 22,900 | — | — |
| 2017-08-24 | $34.80 | $114.18 | 14,800 | — | — |
| 2017-08-23 | $35.10 | $115.16 | 17,900 | — | — |
| 2017-08-22 | $36.10 | $118.44 | 21,300 | — | — |
| 2017-08-21 | $36.95 | $121.23 | 27,000 | — | — |
| 2017-08-18 | $35.35 | $115.98 | 52,100 | — | — |
| 2017-08-17 | $35.20 | $115.49 | 26,300 | — | — |
| 2017-08-16 | $35.80 | $117.46 | 23,500 | — | — |
| 2017-08-15 | $36.40 | $119.43 | 24,000 | — | — |
| 2017-08-14 | $36.75 | $120.57 | 29,200 | — | — |
| 2017-08-11 | $35.85 | $117.62 | 22,700 | — | — |
| 2017-08-10 | $35.90 | $117.78 | 23,400 | — | — |
| 2017-08-09 | $36.55 | $119.92 | 21,000 | — | — |
| 2017-08-08 | $36.95 | $120.87 | 32,500 | — | — |
| 2017-08-07 | $37.20 | $121.69 | 28,500 | — | — |
| 2017-08-04 | $37.15 | $121.52 | 25,200 | — | — |
| 2017-08-03 | $37.35 | $122.18 | 17,400 | — | — |
| 2017-08-02 | $38.10 | $124.63 | 35,900 | — | — |
| 2017-08-01 | $39.50 | $129.21 | 55,400 | — | — |
| 2017-07-31 | $37.20 | $121.69 | 47,400 | — | — |
| 2017-07-28 | $37.75 | $123.49 | 35,900 | — | — |
| 2017-07-27 | $37.65 | $123.16 | 46,100 | — | — |
| 2017-07-26 | $37.70 | $123.32 | 38,900 | — | — |
| 2017-07-25 | $37.55 | $122.83 | 33,400 | — | — |
| 2017-07-24 | $37.50 | $122.67 | 36,600 | — | — |
| 2017-07-21 | $38.25 | $125.12 | 50,800 | — | — |
| 2017-07-20 | $38.20 | $124.96 | 25,900 | — | — |
| 2017-07-19 | $38.35 | $125.45 | 29,700 | — | — |
| 2017-07-18 | $38.00 | $124.30 | 25,400 | — | — |
| 2017-07-17 | $37.90 | $123.98 | 50,300 | — | — |
| 2017-07-14 | $38.30 | $125.29 | 41,400 | — | — |
| 2017-07-13 | $38.40 | $125.61 | 79,900 | — | — |
| 2017-07-12 | $38.35 | $125.45 | 45,300 | — | — |
| 2017-07-11 | $38.05 | $124.47 | 54,800 | — | — |
| 2017-07-10 | $37.80 | $123.65 | 70,300 | — | — |
| 2017-07-07 | $39.85 | $130.36 | 34,500 | — | — |
| 2017-07-06 | $39.50 | $129.21 | 85,100 | — | — |
| 2017-07-05 | $39.65 | $129.70 | 60,600 | — | — |
| 2017-07-03 | $39.40 | $128.88 | 32,900 | — | — |
| 2017-06-30 | $37.95 | $124.14 | 103,500 | — | — |
| 2017-06-29 | $36.15 | $118.25 | 79,300 | — | — |
| 2017-06-28 | $32.80 | $107.29 | 24,100 | — | — |
| 2017-06-27 | $32.05 | $104.84 | 18,200 | — | — |
| 2017-06-26 | $31.20 | $102.06 | 14,100 | — | — |
| 2017-06-23 | $31.05 | $101.57 | 209,300 | — | — |
| 2017-06-22 | $31.25 | $102.22 | 10,300 | — | — |
| 2017-06-21 | $30.55 | $99.93 | 24,700 | — | — |
| 2017-06-20 | $31.10 | $101.73 | 17,100 | — | — |
| 2017-06-19 | $30.95 | $101.24 | 14,400 | — | — |
| 2017-06-16 | $31.95 | $104.51 | 35,600 | — | — |
| 2017-06-15 | $31.70 | $103.70 | 15,500 | — | — |
| 2017-06-14 | $31.70 | $103.70 | 10,300 | — | — |
| 2017-06-13 | $31.10 | $101.73 | 18,600 | — | — |
| 2017-06-12 | $31.55 | $103.20 | 19,700 | — | — |
| 2017-06-09 | $32.15 | $105.17 | 20,400 | — | — |
| 2017-06-08 | $31.15 | $101.90 | 19,200 | — | — |
| 2017-06-07 | $29.55 | $96.66 | 18,900 | — | — |
| 2017-06-06 | $29.50 | $96.50 | 14,800 | — | — |
| 2017-06-05 | $30.45 | $99.61 | 14,000 | — | — |
| 2017-06-02 | $31.05 | $101.57 | 31,000 | — | — |
| 2017-06-01 | $30.60 | $100.10 | 16,700 | — | — |
| 2017-05-31 | $29.70 | $97.15 | 14,700 | — | — |
| 2017-05-30 | $29.65 | $96.99 | 18,400 | — | — |
| 2017-05-26 | $28.90 | $94.54 | 9,600 | — | — |
| 2017-05-25 | $28.05 | $91.76 | 21,300 | — | — |
| 2017-05-24 | $28.00 | $91.59 | 27,500 | — | — |
| 2017-05-23 | $28.00 | $91.59 | 26,600 | — | — |
| 2017-05-22 | $28.05 | $91.76 | 20,800 | — | — |
| 2017-05-19 | $27.85 | $91.10 | 21,000 | — | — |
| 2017-05-18 | $28.20 | $92.25 | 20,800 | — | — |
| 2017-05-17 | $28.45 | $93.06 | 23,500 | — | — |
| 2017-05-16 | $29.70 | $97.15 | 14,300 | — | — |
| 2017-05-15 | $29.65 | $96.99 | 15,200 | — | — |
| 2017-05-12 | $30.65 | $100.26 | 31,900 | — | — |
| 2017-05-11 | $31.30 | $102.39 | 22,200 | — | — |
| 2017-05-10 | $31.50 | $103.04 | 25,700 | — | — |
| 2017-05-09 | $31.05 | $101.24 | 21,900 | — | — |
| 2017-05-08 | $30.30 | $98.80 | 19,900 | — | — |
| 2017-05-05 | $30.50 | $99.45 | 12,000 | — | — |
| 2017-05-04 | $30.40 | $99.12 | 12,100 | — | — |
| 2017-05-03 | $30.15 | $98.31 | 13,700 | — | — |
| 2017-05-02 | $30.85 | $100.59 | 24,400 | — | — |
| 2017-05-01 | $30.55 | $99.61 | 17,700 | — | — |
| 2017-04-28 | $30.05 | $97.98 | 40,400 | — | — |
| 2017-04-27 | $31.15 | $101.57 | 18,500 | — | — |
| 2017-04-26 | $31.60 | $103.04 | 30,700 | — | — |
| 2017-04-25 | $30.55 | $99.61 | 60,200 | — | — |
| 2017-04-24 | $29.25 | $95.37 | 29,600 | — | — |
| 2017-04-21 | $29.30 | $95.54 | 23,300 | — | — |
| 2017-04-20 | $29.30 | $95.54 | 21,200 | — | — |
| 2017-04-19 | $27.90 | $90.97 | 20,400 | — | — |
| 2017-04-18 | $27.80 | $90.65 | 13,600 | — | — |
| 2017-04-17 | $28.00 | $91.30 | 16,100 | — | — |
| 2017-04-13 | $27.65 | $90.16 | 16,800 | — | — |
| 2017-04-12 | $27.70 | $90.32 | 20,900 | — | — |
| 2017-04-11 | $28.35 | $92.44 | 14,500 | — | — |
| 2017-04-10 | $27.40 | $89.34 | 28,200 | — | — |
| 2017-04-07 | $27.30 | $89.01 | 25,400 | — | — |
| 2017-04-06 | $27.05 | $88.20 | 30,900 | — | — |
| 2017-04-05 | $26.45 | $86.24 | 28,400 | — | — |
| 2017-04-04 | $26.10 | $85.10 | 41,100 | — | — |
| 2017-04-03 | $26.95 | $87.87 | 37,000 | — | — |
| 2017-03-31 | $26.90 | $87.71 | 32,800 | — | — |
| 2017-03-30 | $26.00 | $84.78 | 37,200 | — | — |
| 2017-03-29 | $26.30 | $85.75 | 11,200 | — | — |
| 2017-03-28 | $25.95 | $84.61 | 13,000 | — | — |
| 2017-03-27 | $25.55 | $83.31 | 18,700 | — | — |
| 2017-03-24 | $24.95 | $81.35 | 13,000 | — | — |
| 2017-03-23 | $25.30 | $82.49 | 19,300 | — | — |
| 2017-03-22 | $25.15 | $82.00 | 37,400 | — | — |
| 2017-03-21 | $25.75 | $83.96 | 43,300 | — | — |
| 2017-03-20 | $25.90 | $84.45 | 13,300 | — | — |
| 2017-03-17 | $26.85 | $87.55 | 60,900 | — | — |
| 2017-03-16 | $26.85 | $87.55 | 15,400 | — | — |
| 2017-03-15 | $26.90 | $87.71 | 11,400 | — | — |
| 2017-03-14 | $26.55 | $86.57 | 6,800 | — | — |
| 2017-03-13 | $26.70 | $87.06 | 19,600 | — | — |
| 2017-03-10 | $26.75 | $87.22 | 10,700 | — | — |
| 2017-03-09 | $27.20 | $88.69 | 18,100 | — | — |
| 2017-03-08 | $26.75 | $87.22 | 11,800 | — | — |
| 2017-03-07 | $26.95 | $87.87 | 15,200 | — | — |
| 2017-03-06 | $26.85 | $87.55 | 18,300 | — | — |
| 2017-03-03 | $27.45 | $89.50 | 9,900 | — | — |
| 2017-03-02 | $28.00 | $91.30 | 26,400 | — | — |
| 2017-03-01 | $27.90 | $90.97 | 29,500 | — | — |
| 2017-02-28 | $27.35 | $89.18 | 40,800 | — | — |
| 2017-02-27 | $27.50 | $89.67 | 25,600 | — | — |
| 2017-02-24 | $26.90 | $87.71 | 24,000 | — | — |
| 2017-02-23 | $27.45 | $89.50 | 18,100 | — | — |
| 2017-02-22 | $27.40 | $89.34 | 14,100 | — | — |
| 2017-02-21 | $27.15 | $88.53 | 29,500 | — | — |
| 2017-02-17 | $26.30 | $85.75 | 30,200 | — | — |
| 2017-02-16 | $26.40 | $86.08 | 27,700 | — | — |
| 2017-02-15 | $26.60 | $86.73 | 15,300 | — | — |
| 2017-02-14 | $26.65 | $86.90 | 25,100 | — | — |
| 2017-02-13 | $26.65 | $86.90 | 26,000 | — | — |
| 2017-02-10 | $26.40 | $86.08 | 15,500 | — | — |
| 2017-02-09 | $26.55 | $86.57 | 29,900 | — | — |
| 2017-02-08 | $25.75 | $83.96 | 22,800 | — | — |
| 2017-02-07 | $26.35 | $85.59 | 17,900 | — | — |
| 2017-02-06 | $27.00 | $87.70 | 12,500 | — | — |
| 2017-02-03 | $27.75 | $90.14 | 15,300 | — | — |
| 2017-02-02 | $27.65 | $89.81 | 22,000 | — | — |
| 2017-02-01 | $28.45 | $92.41 | 20,200 | — | — |
| 2017-01-31 | $28.20 | $91.60 | 26,200 | — | — |
| 2017-01-30 | $28.00 | $90.95 | 29,600 | — | — |
| 2017-01-27 | $28.65 | $93.06 | 36,900 | — | — |
| 2017-01-26 | $29.10 | $94.52 | 15,000 | — | — |
| 2017-01-25 | $29.60 | $96.15 | 39,100 | — | — |
| 2017-01-24 | $30.50 | $99.07 | 52,000 | — | — |
| 2017-01-23 | $28.40 | $92.25 | 23,200 | — | — |
| 2017-01-20 | $28.20 | $91.60 | 21,200 | — | — |
| 2017-01-19 | $28.00 | $90.95 | 46,700 | — | — |
| 2017-01-18 | $27.35 | $88.84 | 23,000 | — | — |
| 2017-01-17 | $27.65 | $89.81 | 16,400 | — | — |
| 2017-01-13 | $28.00 | $90.95 | 14,800 | — | — |
| 2017-01-12 | $28.15 | $91.44 | 12,600 | — | — |
| 2017-01-11 | $29.05 | $94.36 | 13,200 | — | — |
| 2017-01-10 | $29.95 | $97.28 | 6,300 | — | — |
| 2017-01-09 | $29.75 | $96.64 | 31,500 | — | — |
| 2017-01-06 | $29.90 | $97.12 | 11,500 | — | — |
| 2017-01-05 | $30.25 | $98.26 | 16,800 | — | — |
| 2017-01-04 | $30.55 | $99.23 | 18,700 | — | — |
| 2017-01-03 | $30.15 | $97.93 | 14,700 | — | — |