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
- 1987-09-22 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 | $34.60 | $120.03 | 114,400 | — | — |
| 2017-12-28 | $35.40 | $122.81 | 140,900 | — | — |
| 2017-12-27 | $35.15 | $121.94 | 83,300 | — | — |
| 2017-12-26 | $36.35 | $126.11 | 109,700 | — | — |
| 2017-12-22 | $34.70 | $120.38 | 125,700 | — | — |
| 2017-12-21 | $35.05 | $121.60 | 162,300 | — | — |
| 2017-12-20 | $33.70 | $116.91 | 116,500 | — | — |
| 2017-12-19 | $34.75 | $120.55 | 192,000 | — | — |
| 2017-12-18 | $34.00 | $117.95 | 164,900 | — | — |
| 2017-12-15 | $33.00 | $114.48 | 271,800 | — | — |
| 2017-12-14 | $31.90 | $110.67 | 138,000 | — | — |
| 2017-12-13 | $32.95 | $114.31 | 135,000 | — | — |
| 2017-12-12 | $32.35 | $112.23 | 202,700 | — | — |
| 2017-12-11 | $33.25 | $115.35 | 324,000 | — | — |
| 2017-12-08 | $31.30 | $108.59 | 185,800 | — | — |
| 2017-12-07 | $30.55 | $105.98 | 437,000 | — | — |
| 2017-12-06 | $27.70 | $96.10 | 74,800 | — | — |
| 2017-12-05 | $27.70 | $96.10 | 100,700 | — | — |
| 2017-12-04 | $29.40 | $101.99 | 122,600 | — | — |
| 2017-12-01 | $27.95 | $96.96 | 89,000 | — | — |
| 2017-11-30 | $27.75 | $96.27 | 207,400 | — | — |
| 2017-11-29 | $28.95 | $100.43 | 196,100 | — | — |
| 2017-11-28 | $26.70 | $92.63 | 108,800 | — | — |
| 2017-11-27 | $25.35 | $87.94 | 68,700 | — | — |
| 2017-11-24 | $24.50 | $85.00 | 31,300 | — | — |
| 2017-11-22 | $25.50 | $88.46 | 65,200 | — | — |
| 2017-11-21 | $24.75 | $85.86 | 68,700 | — | — |
| 2017-11-20 | $24.60 | $85.34 | 43,200 | — | — |
| 2017-11-17 | $24.55 | $85.17 | 102,900 | — | — |
| 2017-11-16 | $24.25 | $84.13 | 66,200 | — | — |
| 2017-11-15 | $23.05 | $79.96 | 60,800 | — | — |
| 2017-11-14 | $23.50 | $81.53 | 46,700 | — | — |
| 2017-11-13 | $23.20 | $80.49 | 45,200 | — | — |
| 2017-11-10 | $23.50 | $81.53 | 42,700 | — | — |
| 2017-11-09 | $23.05 | $79.96 | 54,600 | — | — |
| 2017-11-08 | $23.10 | $80.14 | 56,000 | — | — |
| 2017-11-07 | $23.35 | $81.01 | 61,200 | — | — |
| 2017-11-06 | $23.80 | $82.57 | 53,200 | — | — |
| 2017-11-03 | $24.45 | $84.82 | 105,300 | — | — |
| 2017-11-02 | $24.50 | $85.00 | 76,100 | — | — |
| 2017-11-01 | $23.70 | $82.22 | 61,300 | — | — |
| 2017-10-31 | $23.30 | $80.83 | 84,000 | — | — |
| 2017-10-30 | $22.80 | $79.10 | 69,400 | — | — |
| 2017-10-27 | $23.85 | $82.74 | 68,600 | — | — |
| 2017-10-26 | $24.15 | $83.78 | 76,400 | — | — |
| 2017-10-25 | $24.55 | $85.17 | 72,300 | — | — |
| 2017-10-24 | $24.55 | $85.17 | 90,400 | — | — |
| 2017-10-23 | $24.65 | $85.52 | 82,000 | — | — |
| 2017-10-20 | $24.50 | $85.00 | 61,800 | — | — |
| 2017-10-19 | $24.20 | $83.95 | 45,500 | — | — |
| 2017-10-18 | $24.45 | $84.82 | 66,400 | — | — |
| 2017-10-17 | $24.05 | $83.43 | 121,500 | — | — |
| 2017-10-16 | $24.10 | $83.61 | 137,900 | — | — |
| 2017-10-13 | $25.15 | $87.25 | 54,500 | — | — |
| 2017-10-12 | $24.95 | $86.56 | 62,200 | — | — |
| 2017-10-11 | $25.20 | $87.42 | 68,100 | — | — |
| 2017-10-10 | $25.95 | $89.45 | 58,300 | — | — |
| 2017-10-09 | $25.25 | $87.04 | 79,500 | — | — |
| 2017-10-06 | $26.50 | $91.35 | 96,400 | — | — |
| 2017-10-05 | $27.00 | $93.07 | 97,500 | — | — |
| 2017-10-04 | $26.55 | $91.52 | 92,700 | — | — |
| 2017-10-03 | $26.15 | $90.14 | 76,900 | — | — |
| 2017-10-02 | $25.55 | $88.07 | 91,700 | — | — |
| 2017-09-29 | $25.70 | $88.59 | 80,700 | — | — |
| 2017-09-28 | $25.30 | $87.21 | 130,900 | — | — |
| 2017-09-27 | $25.85 | $89.11 | 132,800 | — | — |
| 2017-09-26 | $25.20 | $86.87 | 161,800 | — | — |
| 2017-09-25 | $24.40 | $84.11 | 93,400 | — | — |
| 2017-09-22 | $24.50 | $84.45 | 81,500 | — | — |
| 2017-09-21 | $24.60 | $84.80 | 95,100 | — | — |
| 2017-09-20 | $25.05 | $86.35 | 147,100 | — | — |
| 2017-09-19 | $24.95 | $86.01 | 110,600 | — | — |
| 2017-09-18 | $25.00 | $86.18 | 166,100 | — | — |
| 2017-09-15 | $24.50 | $84.45 | 328,000 | — | — |
| 2017-09-14 | $23.95 | $82.56 | 103,300 | — | — |
| 2017-09-13 | $24.10 | $83.08 | 84,200 | — | — |
| 2017-09-12 | $23.80 | $82.04 | 145,200 | — | — |
| 2017-09-11 | $23.35 | $80.49 | 193,800 | — | — |
| 2017-09-08 | $22.80 | $78.59 | 265,300 | — | — |
| 2017-09-07 | $22.90 | $78.94 | 195,500 | — | — |
| 2017-09-06 | $22.50 | $77.56 | 125,800 | — | — |
| 2017-09-05 | $21.75 | $74.98 | 153,700 | — | — |
| 2017-09-01 | $22.15 | $76.35 | 109,400 | — | — |
| 2017-08-31 | $21.95 | $75.66 | 229,900 | — | — |
| 2017-08-30 | $21.65 | $74.63 | 239,000 | — | — |
| 2017-08-29 | $20.90 | $72.05 | 414,000 | — | — |
| 2017-08-28 | $21.90 | $75.49 | 372,100 | — | — |
| 2017-08-25 | $24.25 | $83.59 | 196,600 | — | — |
| 2017-08-24 | $23.15 | $79.80 | 230,100 | — | — |
| 2017-08-23 | $24.00 | $82.73 | 246,700 | — | — |
| 2017-08-22 | $24.50 | $84.45 | 126,600 | — | — |
| 2017-08-21 | $24.95 | $86.01 | 122,300 | — | — |
| 2017-08-18 | $26.15 | $90.14 | 88,400 | — | — |
| 2017-08-17 | $25.70 | $88.59 | 81,800 | — | — |
| 2017-08-16 | $26.55 | $91.52 | 142,900 | — | — |
| 2017-08-15 | $27.15 | $93.59 | 115,200 | — | — |
| 2017-08-14 | $26.80 | $92.38 | 108,600 | — | — |
| 2017-08-11 | $27.05 | $93.25 | 62,400 | — | — |
| 2017-08-10 | $26.45 | $91.18 | 94,800 | — | — |
| 2017-08-09 | $26.55 | $91.52 | 104,000 | — | — |
| 2017-08-08 | $27.05 | $93.25 | 150,300 | — | — |
| 2017-08-07 | $29.00 | $99.97 | 59,600 | — | — |
| 2017-08-04 | $29.65 | $102.21 | 61,800 | — | — |
| 2017-08-03 | $29.10 | $100.31 | 50,700 | — | — |
| 2017-08-02 | $28.55 | $98.42 | 67,100 | — | — |
| 2017-08-01 | $29.50 | $101.69 | 43,600 | — | — |
| 2017-07-31 | $29.50 | $101.69 | 69,300 | — | — |
| 2017-07-28 | $29.45 | $101.52 | 46,600 | — | — |
| 2017-07-27 | $29.90 | $103.07 | 57,400 | — | — |
| 2017-07-26 | $29.90 | $103.07 | 77,900 | — | — |
| 2017-07-25 | $30.15 | $103.93 | 133,400 | — | — |
| 2017-07-24 | $28.95 | $99.79 | 86,400 | — | — |
| 2017-07-21 | $29.10 | $100.31 | 109,900 | — | — |
| 2017-07-20 | $30.05 | $103.59 | 34,600 | — | — |
| 2017-07-19 | $30.20 | $104.10 | 36,600 | — | — |
| 2017-07-18 | $29.90 | $103.07 | 61,600 | — | — |
| 2017-07-17 | $30.45 | $104.97 | 65,300 | — | — |
| 2017-07-14 | $30.10 | $103.76 | 44,700 | — | — |
| 2017-07-13 | $30.20 | $104.10 | 66,000 | — | — |
| 2017-07-12 | $30.55 | $105.31 | 73,900 | — | — |
| 2017-07-11 | $29.85 | $102.90 | 62,000 | — | — |
| 2017-07-10 | $29.55 | $101.86 | 89,200 | — | — |
| 2017-07-07 | $31.00 | $106.86 | 103,300 | — | — |
| 2017-07-06 | $30.50 | $105.14 | 109,100 | — | — |
| 2017-07-05 | $31.75 | $109.45 | 74,300 | — | — |
| 2017-07-03 | $33.75 | $116.34 | 24,200 | — | — |
| 2017-06-30 | $33.30 | $114.22 | 68,900 | — | — |
| 2017-06-29 | $33.65 | $115.42 | 65,700 | — | — |
| 2017-06-28 | $33.70 | $115.59 | 104,200 | — | — |
| 2017-06-27 | $33.63 | $115.35 | 88,400 | — | — |
| 2017-06-26 | $33.75 | $115.76 | 82,600 | — | — |
| 2017-06-23 | $31.95 | $109.59 | 84,700 | — | — |
| 2017-06-22 | $32.25 | $110.62 | 50,500 | — | — |
| 2017-06-21 | $31.80 | $109.08 | 78,100 | — | — |
| 2017-06-20 | $31.65 | $108.56 | 119,900 | — | — |
| 2017-06-19 | $33.50 | $114.91 | 73,000 | — | — |
| 2017-06-16 | $33.95 | $116.45 | 227,800 | — | — |
| 2017-06-15 | $35.00 | $120.05 | 71,700 | — | — |
| 2017-06-14 | $36.95 | $126.74 | 30,300 | — | — |
| 2017-06-13 | $36.75 | $126.05 | 54,900 | — | — |
| 2017-06-12 | $36.75 | $126.05 | 56,600 | — | — |
| 2017-06-09 | $36.90 | $126.57 | 91,400 | — | — |
| 2017-06-08 | $35.90 | $123.14 | 89,700 | — | — |
| 2017-06-07 | $36.00 | $123.48 | 60,200 | — | — |
| 2017-06-06 | $36.15 | $124.00 | 66,400 | — | — |
| 2017-06-05 | $37.40 | $128.28 | 30,300 | — | — |
| 2017-06-02 | $37.80 | $129.66 | 40,500 | — | — |
| 2017-06-01 | $38.30 | $131.37 | 65,900 | — | — |
| 2017-05-31 | $36.60 | $125.54 | 88,500 | — | — |
| 2017-05-30 | $36.45 | $125.03 | 66,800 | — | — |
| 2017-05-26 | $37.00 | $126.91 | 64,800 | — | — |
| 2017-05-25 | $38.00 | $130.34 | 31,600 | — | — |
| 2017-05-24 | $37.95 | $130.17 | 50,800 | — | — |
| 2017-05-23 | $38.10 | $130.69 | 46,600 | — | — |
| 2017-05-22 | $37.85 | $129.83 | 47,500 | — | — |
| 2017-05-19 | $37.85 | $129.83 | 49,700 | — | — |
| 2017-05-18 | $37.85 | $129.83 | 53,800 | — | — |
| 2017-05-17 | $38.00 | $130.34 | 54,700 | — | — |
| 2017-05-16 | $39.25 | $134.63 | 76,900 | — | — |
| 2017-05-15 | $39.55 | $135.66 | 53,500 | — | — |
| 2017-05-12 | $38.45 | $131.89 | 62,200 | — | — |
| 2017-05-11 | $39.85 | $136.69 | 30,300 | — | — |
| 2017-05-10 | $40.50 | $138.92 | 48,700 | — | — |
| 2017-05-09 | $40.55 | $139.09 | 93,000 | — | — |
| 2017-05-08 | $42.15 | $144.58 | 29,000 | — | — |
| 2017-05-05 | $41.90 | $143.72 | 56,800 | — | — |
| 2017-05-04 | $41.85 | $143.55 | 113,100 | — | — |
| 2017-05-03 | $45.25 | $155.21 | 52,700 | — | — |
| 2017-05-02 | $45.85 | $157.27 | 26,300 | — | — |
| 2017-05-01 | $46.45 | $159.33 | 23,600 | — | — |
| 2017-04-28 | $46.70 | $160.18 | 39,100 | — | — |
| 2017-04-27 | $47.55 | $163.10 | 23,200 | — | — |
| 2017-04-26 | $47.55 | $163.10 | 37,300 | — | — |
| 2017-04-25 | $46.10 | $158.13 | 38,100 | — | — |
| 2017-04-24 | $47.15 | $161.73 | 63,700 | — | — |
| 2017-04-21 | $46.40 | $159.15 | 34,700 | — | — |
| 2017-04-20 | $46.20 | $158.47 | 38,700 | — | — |
| 2017-04-19 | $45.15 | $154.87 | 22,300 | — | — |
| 2017-04-18 | $44.75 | $153.50 | 15,200 | — | — |
| 2017-04-17 | $44.40 | $152.29 | 33,400 | — | — |
| 2017-04-13 | $43.55 | $149.38 | 25,000 | — | — |
| 2017-04-12 | $44.20 | $151.61 | 25,500 | — | — |
| 2017-04-11 | $45.25 | $155.21 | 37,300 | — | — |
| 2017-04-10 | $44.60 | $152.98 | 31,900 | — | — |
| 2017-04-07 | $43.90 | $150.58 | 20,300 | — | — |
| 2017-04-06 | $43.60 | $149.55 | 41,900 | — | — |
| 2017-04-05 | $42.85 | $146.98 | 31,500 | — | — |
| 2017-04-04 | $43.20 | $148.18 | 32,400 | — | — |
| 2017-04-03 | $43.70 | $149.33 | 39,900 | — | — |
| 2017-03-31 | $43.15 | $147.45 | 62,500 | — | — |
| 2017-03-30 | $44.40 | $151.72 | 27,900 | — | — |
| 2017-03-29 | $44.65 | $152.57 | 22,500 | — | — |
| 2017-03-28 | $43.70 | $149.33 | 33,200 | — | — |
| 2017-03-27 | $43.65 | $149.16 | 27,500 | — | — |
| 2017-03-24 | $43.15 | $147.45 | 15,600 | — | — |
| 2017-03-23 | $43.65 | $149.16 | 25,900 | — | — |
| 2017-03-22 | $43.40 | $148.30 | 33,200 | — | — |
| 2017-03-21 | $43.80 | $149.67 | 47,300 | — | — |
| 2017-03-20 | $44.35 | $151.55 | 25,600 | — | — |
| 2017-03-17 | $45.20 | $154.45 | 101,100 | — | — |
| 2017-03-16 | $44.45 | $151.89 | 26,900 | — | — |
| 2017-03-15 | $43.45 | $148.47 | 34,000 | — | — |
| 2017-03-14 | $43.25 | $147.79 | 18,600 | — | — |
| 2017-03-13 | $43.45 | $148.47 | 33,100 | — | — |
| 2017-03-10 | $43.30 | $147.96 | 35,100 | — | — |
| 2017-03-09 | $43.40 | $148.30 | 44,800 | — | — |
| 2017-03-08 | $44.65 | $152.57 | 36,700 | — | — |
| 2017-03-07 | $44.70 | $152.74 | 36,800 | — | — |
| 2017-03-06 | $45.75 | $156.33 | 34,400 | — | — |
| 2017-03-03 | $46.15 | $157.70 | 57,900 | — | — |
| 2017-03-02 | $46.45 | $158.72 | 44,000 | — | — |
| 2017-03-01 | $46.45 | $158.72 | 36,500 | — | — |
| 2017-02-28 | $46.85 | $160.09 | 76,100 | — | — |
| 2017-02-27 | $47.90 | $163.68 | 39,300 | — | — |
| 2017-02-24 | $48.20 | $164.70 | 38,700 | — | — |
| 2017-02-23 | $47.65 | $162.83 | 40,400 | — | — |
| 2017-02-22 | $47.45 | $162.14 | 38,400 | — | — |
| 2017-02-21 | $47.15 | $161.12 | 60,700 | — | — |
| 2017-02-17 | $46.80 | $159.92 | 44,500 | — | — |
| 2017-02-16 | $46.45 | $158.72 | 42,500 | — | — |
| 2017-02-15 | $46.85 | $160.09 | 25,600 | — | — |
| 2017-02-14 | $46.60 | $159.24 | 29,200 | — | — |
| 2017-02-13 | $46.40 | $158.55 | 36,100 | — | — |
| 2017-02-10 | $47.15 | $161.12 | 29,500 | — | — |
| 2017-02-09 | $46.35 | $158.38 | 51,800 | — | — |
| 2017-02-08 | $45.45 | $155.31 | 70,600 | — | — |
| 2017-02-07 | $44.95 | $153.60 | 70,600 | — | — |
| 2017-02-06 | $45.70 | $156.16 | 53,500 | — | — |
| 2017-02-03 | $47.70 | $163.00 | 47,700 | — | — |
| 2017-02-02 | $47.45 | $162.14 | 54,900 | — | — |
| 2017-02-01 | $45.50 | $155.48 | 46,500 | — | — |
| 2017-01-31 | $45.25 | $154.62 | 65,100 | — | — |
| 2017-01-30 | $44.20 | $151.04 | 44,800 | — | — |
| 2017-01-27 | $44.80 | $153.09 | 56,900 | — | — |
| 2017-01-26 | $45.80 | $156.50 | 55,800 | — | — |
| 2017-01-25 | $46.50 | $158.90 | 46,200 | — | — |
| 2017-01-24 | $46.60 | $159.24 | 35,400 | — | — |
| 2017-01-23 | $46.95 | $160.43 | 53,400 | — | — |
| 2017-01-20 | $46.15 | $157.70 | 50,700 | — | — |
| 2017-01-19 | $46.55 | $159.07 | 44,100 | — | — |
| 2017-01-18 | $47.95 | $163.85 | 42,900 | — | — |
| 2017-01-17 | $48.30 | $165.05 | 48,900 | — | — |
| 2017-01-13 | $48.15 | $164.53 | 24,300 | — | — |
| 2017-01-12 | $47.65 | $162.83 | 33,700 | — | — |
| 2017-01-11 | $48.40 | $165.39 | 38,200 | — | — |
| 2017-01-10 | $49.35 | $168.63 | 42,500 | — | — |
| 2017-01-09 | $48.45 | $165.56 | 37,700 | — | — |
| 2017-01-06 | $48.00 | $164.02 | 32,100 | — | — |
| 2017-01-05 | $48.90 | $167.10 | 50,800 | — | — |
| 2017-01-04 | $49.80 | $170.17 | 33,800 | — | — |
| 2017-01-03 | $49.50 | $168.58 | 69,400 | — | — |