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
- 1999-01-04 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 | $48.10 | $89.93 | 3,400 | — | — |
| 2017-12-28 | $48.29 | $90.28 | 7,200 | — | — |
| 2017-12-27 | $47.06 | $87.98 | 4,300 | — | — |
| 2017-12-26 | $46.60 | $87.12 | 24,300 | — | — |
| 2017-12-22 | $50.15 | $93.76 | 7,900 | — | — |
| 2017-12-21 | $53.60 | $100.21 | 7,000 | — | — |
| 2017-12-20 | $54.10 | $101.15 | 5,100 | — | — |
| 2017-12-19 | $54.11 | $101.16 | 10,100 | — | — |
| 2017-12-18 | $54.30 | $101.52 | 4,700 | — | — |
| 2017-12-15 | $52.27 | $97.24 | 19,600 | — | — |
| 2017-12-14 | $52.35 | $97.39 | 3,900 | — | — |
| 2017-12-13 | $52.58 | $97.81 | 8,100 | — | — |
| 2017-12-12 | $52.41 | $97.50 | 3,600 | — | — |
| 2017-12-11 | $52.95 | $98.50 | 3,600 | — | — |
| 2017-12-08 | $52.08 | $96.88 | 5,600 | — | — |
| 2017-12-07 | $51.23 | $95.30 | 2,700 | — | — |
| 2017-12-06 | $50.41 | $93.78 | 4,400 | — | — |
| 2017-12-05 | $50.06 | $93.13 | 4,800 | — | — |
| 2017-12-04 | $50.65 | $94.22 | 9,600 | — | — |
| 2017-12-01 | $52.14 | $97.00 | 4,600 | — | — |
| 2017-11-30 | $48.75 | $90.69 | 10,500 | — | — |
| 2017-11-29 | $47.98 | $89.26 | 1,200 | — | — |
| 2017-11-28 | $47.88 | $89.07 | 4,300 | — | — |
| 2017-11-27 | $48.06 | $89.41 | 2,800 | — | — |
| 2017-11-24 | $48.70 | $90.60 | 1,400 | — | — |
| 2017-11-22 | $48.00 | $89.29 | 3,200 | — | — |
| 2017-11-21 | $48.32 | $89.89 | 3,300 | — | — |
| 2017-11-20 | $46.73 | $86.93 | 3,100 | — | — |
| 2017-11-17 | $46.42 | $86.36 | 1,900 | — | — |
| 2017-11-16 | $46.74 | $86.95 | 1,400 | — | — |
| 2017-11-15 | $46.70 | $86.88 | 6,700 | — | — |
| 2017-11-14 | $47.60 | $88.55 | 1,600 | — | — |
| 2017-11-13 | $47.06 | $87.55 | 1,900 | — | — |
| 2017-11-10 | $46.66 | $86.80 | 3,400 | — | — |
| 2017-11-09 | $46.74 | $86.95 | 5,800 | — | — |
| 2017-11-08 | $48.19 | $89.65 | 2,400 | — | — |
| 2017-11-07 | $47.67 | $88.68 | 3,300 | — | — |
| 2017-11-06 | $48.30 | $89.85 | 5,400 | — | — |
| 2017-11-03 | $47.75 | $88.83 | 11,400 | — | — |
| 2017-11-02 | $48.49 | $90.21 | 8,500 | — | — |
| 2017-11-01 | $47.36 | $88.10 | 4,600 | — | — |
| 2017-10-31 | $47.24 | $87.88 | 8,900 | — | — |
| 2017-10-30 | $46.33 | $86.19 | 17,000 | — | — |
| 2017-10-27 | $46.15 | $85.85 | 2,000 | — | — |
| 2017-10-26 | $45.74 | $85.09 | 7,300 | — | — |
| 2017-10-25 | $44.89 | $83.51 | 3,100 | — | — |
| 2017-10-24 | $44.64 | $83.04 | 2,300 | — | — |
| 2017-10-23 | $44.06 | $81.96 | 9,900 | — | — |
| 2017-10-20 | $44.50 | $82.78 | 2,100 | — | — |
| 2017-10-19 | $44.55 | $82.88 | 1,000 | — | — |
| 2017-10-18 | $44.42 | $82.63 | 5,600 | — | — |
| 2017-10-17 | $44.65 | $83.06 | 3,600 | — | — |
| 2017-10-16 | $44.70 | $83.16 | 3,400 | — | — |
| 2017-10-13 | $44.65 | $83.06 | 1,200 | — | — |
| 2017-10-12 | $44.67 | $83.10 | 3,400 | — | — |
| 2017-10-11 | $45.00 | $83.71 | 9,100 | — | — |
| 2017-10-10 | $45.17 | $84.03 | 7,600 | — | — |
| 2017-10-09 | $45.90 | $85.39 | 600 | — | — |
| 2017-10-06 | $45.16 | $84.01 | 2,600 | — | — |
| 2017-10-05 | $45.77 | $85.15 | 6,800 | — | — |
| 2017-10-04 | $45.76 | $85.13 | 6,100 | — | — |
| 2017-10-03 | $46.60 | $86.69 | 8,200 | — | — |
| 2017-10-02 | $45.90 | $85.39 | 20,300 | — | — |
| 2017-09-29 | $47.10 | $87.62 | 71,400 | — | — |
| 2017-09-28 | $45.40 | $84.46 | 5,000 | — | — |
| 2017-09-27 | $43.64 | $81.18 | 7,900 | — | — |
| 2017-09-26 | $42.24 | $78.58 | 6,000 | — | — |
| 2017-09-25 | $41.90 | $77.95 | 5,400 | — | — |
| 2017-09-22 | $41.72 | $77.61 | 4,700 | — | — |
| 2017-09-21 | $41.35 | $76.92 | 34,200 | — | — |
| 2017-09-20 | $41.38 | $76.98 | 5,300 | — | — |
| 2017-09-19 | $40.60 | $75.53 | 23,500 | — | — |
| 2017-09-18 | $40.12 | $74.64 | 4,400 | — | — |
| 2017-09-15 | $40.16 | $74.71 | 16,600 | — | — |
| 2017-09-14 | $40.14 | $74.19 | 2,800 | — | — |
| 2017-09-13 | $40.08 | $74.08 | 6,100 | — | — |
| 2017-09-12 | $40.06 | $74.04 | 4,400 | — | — |
| 2017-09-11 | $40.17 | $74.24 | 6,000 | — | — |
| 2017-09-08 | $40.30 | $74.48 | 3,000 | — | — |
| 2017-09-07 | $40.20 | $74.30 | 8,900 | — | — |
| 2017-09-06 | $40.29 | $74.47 | 2,800 | — | — |
| 2017-09-05 | $40.25 | $74.39 | 5,700 | — | — |
| 2017-09-01 | $40.50 | $74.85 | 5,400 | — | — |
| 2017-08-31 | $40.39 | $74.65 | 44,700 | — | — |
| 2017-08-30 | $39.70 | $73.38 | 1,700 | — | — |
| 2017-08-29 | $39.21 | $72.47 | 1,500 | — | — |
| 2017-08-28 | $40.15 | $74.21 | 2,400 | — | — |
| 2017-08-25 | $40.40 | $74.67 | 3,100 | — | — |
| 2017-08-24 | $40.25 | $74.39 | 2,700 | — | — |
| 2017-08-23 | $39.99 | $73.91 | 1,800 | — | — |
| 2017-08-22 | $40.17 | $74.24 | 3,500 | — | — |
| 2017-08-21 | $39.00 | $72.08 | 2,500 | — | — |
| 2017-08-18 | $39.47 | $72.95 | 6,400 | — | — |
| 2017-08-17 | $39.88 | $73.71 | 12,300 | — | — |
| 2017-08-16 | $40.50 | $74.85 | 10,700 | — | — |
| 2017-08-15 | $40.50 | $74.85 | 2,500 | — | — |
| 2017-08-14 | $40.84 | $75.48 | 5,000 | — | — |
| 2017-08-11 | $40.44 | $74.74 | 18,600 | — | — |
| 2017-08-10 | $40.03 | $73.99 | 22,300 | — | — |
| 2017-08-09 | $40.22 | $74.34 | 5,300 | — | — |
| 2017-08-08 | $39.96 | $73.86 | 400 | — | — |
| 2017-08-07 | $39.80 | $73.56 | 2,800 | — | — |
| 2017-08-04 | $40.15 | $74.21 | 1,300 | — | — |
| 2017-08-03 | $40.25 | $74.39 | 3,100 | — | — |
| 2017-08-02 | $40.70 | $75.22 | 5,000 | — | — |
| 2017-08-01 | $40.62 | $75.08 | 1,200 | — | — |
| 2017-07-31 | $40.52 | $74.89 | 400 | — | — |
| 2017-07-28 | $40.77 | $75.35 | 1,600 | — | — |
| 2017-07-27 | $40.80 | $75.41 | 2,000 | — | — |
| 2017-07-26 | $40.78 | $75.37 | 2,700 | — | — |
| 2017-07-25 | $40.71 | $75.24 | 5,000 | — | — |
| 2017-07-24 | $40.66 | $75.15 | 7,300 | — | — |
| 2017-07-21 | $40.40 | $74.67 | 14,300 | — | — |
| 2017-07-20 | $41.00 | $75.78 | 19,600 | — | — |
| 2017-07-19 | $41.49 | $76.68 | 6,300 | — | — |
| 2017-07-18 | $40.78 | $75.37 | 2,600 | — | — |
| 2017-07-17 | $41.00 | $75.78 | 1,500 | — | — |
| 2017-07-14 | $40.77 | $75.35 | 4,600 | — | — |
| 2017-07-13 | $41.48 | $76.67 | 1,100 | — | — |
| 2017-07-12 | $41.18 | $76.11 | 1,900 | — | — |
| 2017-07-11 | $41.19 | $76.13 | 1,600 | — | — |
| 2017-07-10 | $40.54 | $74.93 | 1,000 | — | — |
| 2017-07-07 | $40.98 | $75.74 | 2,000 | — | — |
| 2017-07-06 | $41.26 | $76.26 | 3,000 | — | — |
| 2017-07-05 | $41.32 | $76.37 | 2,900 | — | — |
| 2017-07-03 | $41.37 | $76.46 | 1,800 | — | — |
| 2017-06-30 | $40.88 | $75.56 | 1,900 | — | — |
| 2017-06-29 | $41.18 | $76.11 | 2,200 | — | — |
| 2017-06-28 | $41.43 | $76.57 | 4,800 | — | — |
| 2017-06-27 | $40.95 | $75.69 | 10,600 | — | — |
| 2017-06-26 | $40.40 | $74.67 | 3,400 | — | — |
| 2017-06-23 | $40.57 | $74.98 | 14,200 | — | — |
| 2017-06-22 | $40.11 | $74.13 | 3,300 | — | — |
| 2017-06-21 | $39.73 | $73.43 | 1,100 | — | — |
| 2017-06-20 | $39.15 | $72.36 | 1,500 | — | — |
| 2017-06-19 | $39.76 | $73.49 | 5,100 | — | — |
| 2017-06-16 | $39.21 | $72.47 | 12,200 | — | — |
| 2017-06-15 | $40.13 | $74.17 | 3,600 | — | — |
| 2017-06-14 | $40.40 | $74.19 | 6,900 | — | — |
| 2017-06-13 | $41.05 | $75.38 | 6,600 | — | — |
| 2017-06-12 | $41.11 | $75.49 | 3,100 | — | — |
| 2017-06-09 | $41.03 | $75.35 | 16,000 | — | — |
| 2017-06-08 | $39.87 | $73.22 | 3,200 | — | — |
| 2017-06-07 | $38.71 | $71.09 | 4,900 | — | — |
| 2017-06-06 | $38.50 | $70.70 | 10,700 | — | — |
| 2017-06-05 | $39.59 | $72.70 | 3,900 | — | — |
| 2017-06-02 | $39.79 | $73.07 | 5,700 | — | — |
| 2017-06-01 | $39.37 | $72.30 | 2,700 | — | — |
| 2017-05-31 | $37.58 | $69.01 | 3,000 | — | — |
| 2017-05-30 | $38.61 | $70.90 | 700 | — | — |
| 2017-05-26 | $39.07 | $71.75 | 2,200 | — | — |
| 2017-05-25 | $39.20 | $71.99 | 4,000 | — | — |
| 2017-05-24 | $38.81 | $71.27 | 1,000 | — | — |
| 2017-05-23 | $38.70 | $71.07 | 2,400 | — | — |
| 2017-05-22 | $38.94 | $71.51 | 2,600 | — | — |
| 2017-05-19 | $38.12 | $70.00 | 6,200 | — | — |
| 2017-05-18 | $38.47 | $70.64 | 7,900 | — | — |
| 2017-05-17 | $38.10 | $69.97 | 17,900 | — | — |
| 2017-05-16 | $38.68 | $71.03 | 800 | — | — |
| 2017-05-15 | $38.24 | $70.22 | 5,900 | — | — |
| 2017-05-12 | $38.08 | $69.93 | 1,400 | — | — |
| 2017-05-11 | $37.86 | $69.52 | 1,000 | — | — |
| 2017-05-10 | $38.27 | $70.28 | 7,300 | — | — |
| 2017-05-09 | $38.72 | $71.10 | 1,500 | — | — |
| 2017-05-08 | $38.60 | $70.88 | 1,000 | — | — |
| 2017-05-05 | $38.30 | $70.33 | 13,600 | — | — |
| 2017-05-04 | $38.60 | $70.88 | 1,200 | — | — |
| 2017-05-03 | $38.60 | $70.88 | 4,400 | — | — |
| 2017-05-02 | $38.23 | $70.20 | 9,300 | — | — |
| 2017-05-01 | $38.20 | $70.15 | 8,400 | — | — |
| 2017-04-28 | $37.99 | $69.76 | 18,200 | — | — |
| 2017-04-27 | $37.40 | $68.68 | 2,900 | — | — |
| 2017-04-26 | $37.05 | $68.04 | 6,600 | — | — |
| 2017-04-25 | $37.23 | $68.37 | 6,700 | — | — |
| 2017-04-24 | $37.19 | $68.29 | 11,700 | — | — |
| 2017-04-21 | $37.47 | $68.81 | 4,000 | — | — |
| 2017-04-20 | $37.18 | $68.28 | 15,100 | — | — |
| 2017-04-19 | $38.62 | $70.92 | 7,400 | — | — |
| 2017-04-18 | $37.66 | $69.16 | 2,300 | — | — |
| 2017-04-17 | $37.43 | $68.73 | 3,300 | — | — |
| 2017-04-13 | $37.54 | $68.94 | 3,100 | — | — |
| 2017-04-12 | $37.60 | $69.05 | 2,800 | — | — |
| 2017-04-11 | $37.92 | $69.63 | 2,400 | — | — |
| 2017-04-10 | $38.45 | $70.61 | 4,500 | — | — |
| 2017-04-07 | $37.35 | $68.59 | 600 | — | — |
| 2017-04-06 | $37.71 | $69.25 | 2,200 | — | — |
| 2017-04-05 | $38.04 | $69.86 | 15,700 | — | — |
| 2017-04-04 | $39.90 | $73.27 | 18,700 | — | — |
| 2017-04-03 | $39.90 | $73.27 | 14,400 | — | — |
| 2017-03-31 | $39.50 | $72.54 | 9,000 | — | — |
| 2017-03-30 | $38.70 | $71.07 | 40,100 | — | — |
| 2017-03-29 | $37.83 | $69.47 | 7,900 | — | — |
| 2017-03-28 | $37.77 | $69.36 | 7,400 | — | — |
| 2017-03-27 | $37.45 | $68.77 | 8,300 | — | — |
| 2017-03-24 | $37.12 | $68.17 | 4,200 | — | — |
| 2017-03-23 | $37.43 | $68.73 | 5,700 | — | — |
| 2017-03-22 | $37.40 | $68.68 | 4,300 | — | — |
| 2017-03-21 | $37.11 | $68.15 | 6,400 | — | — |
| 2017-03-20 | $37.42 | $68.72 | 13,300 | — | — |
| 2017-03-17 | $37.38 | $68.64 | 97,900 | — | — |
| 2017-03-16 | $36.60 | $67.21 | 9,300 | — | — |
| 2017-03-15 | $37.46 | $68.31 | 12,600 | — | — |
| 2017-03-14 | $37.88 | $69.08 | 6,100 | — | — |
| 2017-03-13 | $37.94 | $69.19 | 10,900 | — | — |
| 2017-03-10 | $38.17 | $69.61 | 34,300 | — | — |
| 2017-03-09 | $39.49 | $72.01 | 15,300 | — | — |
| 2017-03-08 | $38.30 | $69.84 | 13,300 | — | — |
| 2017-03-07 | $37.05 | $67.56 | 22,200 | — | — |
| 2017-03-06 | $36.43 | $66.43 | 6,400 | — | — |
| 2017-03-03 | $36.42 | $66.42 | 2,800 | — | — |
| 2017-03-02 | $36.25 | $66.11 | 4,600 | — | — |
| 2017-03-01 | $36.78 | $67.07 | 800 | — | — |
| 2017-02-28 | $36.25 | $66.11 | 3,800 | — | — |
| 2017-02-27 | $36.40 | $66.38 | 2,300 | — | — |
| 2017-02-24 | $36.60 | $66.74 | 2,500 | — | — |
| 2017-02-23 | $35.96 | $65.58 | 2,600 | — | — |
| 2017-02-22 | $35.76 | $65.21 | 800 | — | — |
| 2017-02-21 | $35.29 | $64.36 | 5,200 | — | — |
| 2017-02-17 | $35.41 | $64.57 | 9,400 | — | — |
| 2017-02-16 | $36.13 | $65.89 | 2,100 | — | — |
| 2017-02-15 | $36.60 | $66.74 | 5,400 | — | — |
| 2017-02-14 | $37.02 | $67.51 | 6,500 | — | — |
| 2017-02-13 | $37.08 | $67.62 | 7,400 | — | — |
| 2017-02-10 | $36.67 | $66.87 | 14,200 | — | — |
| 2017-02-09 | $35.52 | $64.77 | 3,400 | — | — |
| 2017-02-08 | $35.44 | $64.63 | 11,000 | — | — |
| 2017-02-07 | $35.46 | $64.67 | 2,800 | — | — |
| 2017-02-06 | $35.52 | $64.77 | 4,700 | — | — |
| 2017-02-03 | $34.70 | $63.28 | 4,200 | — | — |
| 2017-02-02 | $34.72 | $63.32 | 9,900 | — | — |
| 2017-02-01 | $34.08 | $62.15 | 1,200 | — | — |
| 2017-01-31 | $34.19 | $62.35 | 5,100 | — | — |
| 2017-01-30 | $34.10 | $62.19 | 4,300 | — | — |
| 2017-01-27 | $34.92 | $63.68 | 2,400 | — | — |
| 2017-01-26 | $35.97 | $65.60 | 5,400 | — | — |
| 2017-01-25 | $34.38 | $62.70 | 3,600 | — | — |
| 2017-01-24 | $33.40 | $60.91 | 4,800 | — | — |
| 2017-01-23 | $32.85 | $59.91 | 4,500 | — | — |
| 2017-01-20 | $32.80 | $59.81 | 14,600 | — | — |
| 2017-01-19 | $32.72 | $59.67 | 1,600 | — | — |
| 2017-01-18 | $32.76 | $59.74 | 2,200 | — | — |
| 2017-01-17 | $33.31 | $60.74 | 4,500 | — | — |
| 2017-01-13 | $33.93 | $61.88 | 2,200 | — | — |
| 2017-01-12 | $33.67 | $61.40 | 3,900 | — | — |
| 2017-01-11 | $33.71 | $61.47 | 3,400 | — | — |
| 2017-01-10 | $34.79 | $63.44 | 7,600 | — | — |
| 2017-01-09 | $35.77 | $65.23 | 2,400 | — | — |
| 2017-01-06 | $36.35 | $66.29 | 7,100 | — | — |
| 2017-01-05 | $35.51 | $64.76 | 6,800 | — | — |
| 2017-01-04 | $36.42 | $66.42 | 15,500 | — | — |
| 2017-01-03 | $35.50 | $64.74 | 3,500 | — | — |