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
- 2003-12-18 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 | $42.00 | $42.00 | 6,160 | — | — |
| 2017-12-28 | $40.00 | $40.00 | 8,565 | — | — |
| 2017-12-27 | $40.80 | $40.80 | 4,320 | — | — |
| 2017-12-26 | $40.80 | $40.80 | 6,030 | — | — |
| 2017-12-22 | $40.20 | $40.20 | 4,500 | — | — |
| 2017-12-21 | $38.20 | $38.20 | 12,100 | — | — |
| 2017-12-20 | $40.40 | $40.40 | 13,720 | — | — |
| 2017-12-19 | $41.40 | $41.40 | 6,285 | — | — |
| 2017-12-18 | $41.60 | $41.60 | 8,770 | — | — |
| 2017-12-15 | $43.00 | $43.00 | 4,335 | — | — |
| 2017-12-14 | $42.40 | $42.40 | 3,315 | — | — |
| 2017-12-13 | $42.40 | $42.40 | 8,885 | — | — |
| 2017-12-12 | $42.20 | $42.20 | 2,585 | — | — |
| 2017-12-11 | $42.80 | $42.80 | 7,380 | — | — |
| 2017-12-08 | $45.40 | $45.40 | 5,155 | — | — |
| 2017-12-07 | $44.40 | $44.40 | 5,175 | — | — |
| 2017-12-06 | $44.00 | $44.00 | 5,510 | — | — |
| 2017-12-05 | $45.00 | $45.00 | 8,855 | — | — |
| 2017-12-04 | $43.00 | $43.00 | 5,950 | — | — |
| 2017-12-01 | $45.20 | $45.20 | 4,450 | — | — |
| 2017-11-30 | $44.80 | $44.80 | 1,750 | — | — |
| 2017-11-29 | $44.40 | $44.40 | 4,070 | — | — |
| 2017-11-28 | $45.20 | $45.20 | 7,320 | — | — |
| 2017-11-27 | $44.60 | $44.60 | 6,530 | — | — |
| 2017-11-24 | $45.80 | $45.80 | 2,565 | — | — |
| 2017-11-22 | $47.20 | $47.20 | 8,485 | — | — |
| 2017-11-21 | $42.60 | $42.60 | 13,865 | — | — |
| 2017-11-20 | $42.60 | $42.60 | 17,675 | — | — |
| 2017-11-17 | $46.40 | $46.40 | 3,045 | — | — |
| 2017-11-16 | $46.20 | $46.20 | 8,380 | — | — |
| 2017-11-15 | $45.00 | $45.00 | 6,810 | — | — |
| 2017-11-14 | $45.00 | $45.00 | 11,800 | — | — |
| 2017-11-13 | $47.20 | $47.20 | 6,130 | — | — |
| 2017-11-10 | $49.40 | $49.40 | 12,875 | — | — |
| 2017-11-09 | $48.60 | $48.60 | 13,140 | — | — |
| 2017-11-08 | $47.00 | $47.00 | 48,385 | — | — |
| 2017-11-07 | $51.40 | $51.40 | 8,205 | — | — |
| 2017-11-06 | $51.80 | $51.80 | 3,490 | — | — |
| 2017-11-03 | $51.00 | $51.00 | 5,595 | — | — |
| 2017-11-02 | $52.00 | $52.00 | 6,450 | — | — |
| 2017-11-01 | $50.60 | $50.60 | 6,965 | — | — |
| 2017-10-31 | $52.40 | $52.40 | 5,220 | — | — |
| 2017-10-30 | $51.80 | $51.80 | 5,120 | — | — |
| 2017-10-27 | $51.80 | $51.80 | 12,255 | — | — |
| 2017-10-26 | $54.80 | $54.80 | 9,040 | — | — |
| 2017-10-25 | $56.60 | $56.60 | 13,935 | — | — |
| 2017-10-24 | $55.80 | $55.80 | 13,410 | — | — |
| 2017-10-23 | $54.80 | $54.80 | 11,820 | — | — |
| 2017-10-20 | $53.60 | $53.60 | 14,755 | — | — |
| 2017-10-19 | $52.40 | $52.40 | 51,110 | — | — |
| 2017-10-18 | $49.60 | $49.60 | 12,400 | — | — |
| 2017-10-17 | $46.60 | $46.60 | 9,670 | — | — |
| 2017-10-16 | $46.40 | $46.40 | 10,120 | — | — |
| 2017-10-13 | $46.00 | $46.00 | 16,730 | — | — |
| 2017-10-12 | $47.40 | $47.40 | 6,220 | — | — |
| 2017-10-11 | $48.60 | $48.60 | 8,700 | — | — |
| 2017-10-10 | $48.20 | $48.20 | 8,050 | — | — |
| 2017-10-09 | $48.80 | $48.80 | 9,940 | — | — |
| 2017-10-06 | $51.40 | $51.40 | 7,185 | — | — |
| 2017-10-05 | $52.00 | $52.00 | 8,575 | — | — |
| 2017-10-04 | $52.00 | $52.00 | 8,405 | — | — |
| 2017-10-03 | $54.00 | $54.00 | 7,895 | — | — |
| 2017-10-02 | $53.80 | $53.80 | 2,980 | — | — |
| 2017-09-29 | $53.60 | $53.60 | 4,050 | — | — |
| 2017-09-28 | $54.20 | $54.20 | 1,610 | — | — |
| 2017-09-27 | $54.60 | $54.60 | 4,840 | — | — |
| 2017-09-26 | $55.00 | $55.00 | 9,385 | — | — |
| 2017-09-25 | $53.80 | $53.80 | 7,580 | — | — |
| 2017-09-22 | $55.00 | $55.00 | 4,740 | — | — |
| 2017-09-21 | $54.80 | $54.80 | 6,520 | — | — |
| 2017-09-20 | $53.80 | $53.80 | 7,035 | — | — |
| 2017-09-19 | $53.80 | $53.80 | 5,255 | — | — |
| 2017-09-18 | $53.80 | $53.80 | 7,005 | — | — |
| 2017-09-15 | $55.00 | $55.00 | 12,085 | — | — |
| 2017-09-14 | $52.80 | $52.80 | 13,470 | — | — |
| 2017-09-13 | $53.20 | $53.20 | 12,035 | — | — |
| 2017-09-12 | $55.20 | $55.20 | 7,005 | — | — |
| 2017-09-11 | $56.20 | $56.20 | 10,690 | — | — |
| 2017-09-08 | $58.20 | $58.20 | 27,815 | — | — |
| 2017-09-07 | $57.00 | $57.00 | 14,785 | — | — |
| 2017-09-06 | $56.00 | $56.00 | 19,170 | — | — |
| 2017-09-05 | $55.00 | $55.00 | 19,125 | — | — |
| 2017-09-01 | $52.20 | $52.20 | 13,965 | — | — |
| 2017-08-31 | $52.80 | $52.80 | 5,605 | — | — |
| 2017-08-30 | $51.60 | $51.60 | 5,630 | — | — |
| 2017-08-29 | $52.80 | $52.80 | 4,650 | — | — |
| 2017-08-28 | $51.20 | $51.20 | 6,650 | — | — |
| 2017-08-25 | $51.40 | $51.40 | 6,570 | — | — |
| 2017-08-24 | $50.20 | $50.20 | 14,250 | — | — |
| 2017-08-23 | $48.80 | $48.80 | 13,030 | — | — |
| 2017-08-22 | $51.60 | $51.60 | 7,555 | — | — |
| 2017-08-21 | $52.00 | $52.00 | 15,345 | — | — |
| 2017-08-18 | $53.60 | $53.60 | 4,645 | — | — |
| 2017-08-17 | $54.80 | $54.80 | 9,675 | — | — |
| 2017-08-16 | $55.20 | $55.20 | 6,450 | — | — |
| 2017-08-15 | $55.40 | $55.40 | 5,225 | — | — |
| 2017-08-14 | $55.80 | $55.80 | 3,780 | — | — |
| 2017-08-11 | $54.40 | $54.40 | 7,920 | — | — |
| 2017-08-10 | $53.00 | $53.00 | 21,105 | — | — |
| 2017-08-09 | $54.80 | $54.80 | 13,120 | — | — |
| 2017-08-08 | $54.40 | $54.40 | 19,710 | — | — |
| 2017-08-07 | $57.40 | $57.40 | 9,840 | — | — |
| 2017-08-04 | $58.60 | $58.60 | 14,155 | — | — |
| 2017-08-03 | $55.60 | $55.60 | 9,755 | — | — |
| 2017-08-02 | $58.00 | $58.00 | 13,410 | — | — |
| 2017-08-01 | $57.40 | $57.40 | 17,775 | — | — |
| 2017-07-31 | $57.40 | $57.40 | 8,955 | — | — |
| 2017-07-28 | $59.00 | $59.00 | 12,515 | — | — |
| 2017-07-27 | $60.40 | $60.40 | 17,720 | — | — |
| 2017-07-26 | $61.00 | $61.00 | 35,760 | — | — |
| 2017-07-25 | $59.80 | $59.80 | 24,750 | — | — |
| 2017-07-24 | $60.80 | $60.80 | 11,930 | — | — |
| 2017-07-21 | $60.40 | $60.40 | 25,880 | — | — |
| 2017-07-20 | $61.40 | $61.40 | 12,055 | — | — |
| 2017-07-19 | $61.60 | $61.60 | 16,810 | — | — |
| 2017-07-18 | $60.20 | $60.20 | 32,820 | — | — |
| 2017-07-17 | $61.40 | $61.40 | 34,040 | — | — |
| 2017-07-14 | $56.00 | $56.00 | 35,130 | — | — |
| 2017-07-13 | $55.60 | $55.60 | 21,055 | — | — |
| 2017-07-12 | $58.00 | $58.00 | 25,675 | — | — |
| 2017-07-11 | $58.20 | $58.20 | 43,540 | — | — |
| 2017-07-10 | $55.20 | $55.20 | 43,105 | — | — |
| 2017-07-07 | $57.60 | $57.60 | 127,645 | — | — |
| 2017-07-06 | $56.60 | $56.60 | 40,370 | — | — |
| 2017-07-05 | $50.40 | $50.40 | 27,765 | — | — |
| 2017-07-03 | $47.80 | $47.80 | 8,560 | — | — |
| 2017-06-30 | $47.80 | $47.80 | 10,190 | — | — |
| 2017-06-29 | $48.00 | $48.00 | 25,365 | — | — |
| 2017-06-28 | $48.80 | $48.80 | 23,165 | — | — |
| 2017-06-27 | $46.80 | $46.80 | 18,025 | — | — |
| 2017-06-26 | $46.80 | $46.80 | 42,160 | — | — |
| 2017-06-23 | $46.00 | $46.00 | 31,820 | — | — |
| 2017-06-22 | $43.20 | $43.20 | 12,245 | — | — |
| 2017-06-21 | $42.60 | $42.60 | 14,025 | — | — |
| 2017-06-20 | $41.80 | $41.80 | 10,870 | — | — |
| 2017-06-19 | $41.20 | $41.20 | 12,405 | — | — |
| 2017-06-16 | $40.20 | $40.20 | 6,385 | — | — |
| 2017-06-15 | $41.00 | $41.00 | 16,420 | — | — |
| 2017-06-14 | $42.00 | $42.00 | 33,430 | — | — |
| 2017-06-13 | $39.80 | $39.80 | 32,850 | — | — |
| 2017-06-12 | $37.00 | $37.00 | 23,725 | — | — |
| 2017-06-09 | $36.40 | $36.40 | 14,755 | — | — |
| 2017-06-08 | $36.80 | $36.80 | 33,735 | — | — |
| 2017-06-07 | $39.60 | $39.60 | 18,220 | — | — |
| 2017-06-06 | $39.20 | $39.20 | 14,890 | — | — |
| 2017-06-05 | $40.80 | $40.80 | 23,445 | — | — |
| 2017-06-02 | $40.80 | $40.80 | 30,700 | — | — |
| 2017-06-01 | $41.40 | $41.40 | 35,975 | — | — |
| 2017-05-31 | $45.00 | $45.00 | 92,255 | — | — |
| 2017-05-30 | $42.60 | $42.60 | 43,990 | — | — |
| 2017-05-26 | $42.40 | $42.40 | 60,415 | — | — |
| 2017-05-25 | $39.40 | $39.40 | 68,240 | — | — |
| 2017-05-24 | $33.40 | $33.40 | 5,790 | — | — |
| 2017-05-23 | $33.00 | $33.00 | 2,610 | — | — |
| 2017-05-22 | $32.80 | $32.80 | 6,380 | — | — |
| 2017-05-19 | $32.40 | $32.40 | 6,805 | — | — |
| 2017-05-18 | $32.80 | $32.80 | 7,665 | — | — |
| 2017-05-17 | $32.80 | $32.80 | 3,865 | — | — |
| 2017-05-16 | $33.20 | $33.20 | 5,810 | — | — |
| 2017-05-15 | $33.00 | $33.00 | 6,135 | — | — |
| 2017-05-12 | $32.80 | $32.80 | 7,365 | — | — |
| 2017-05-11 | $33.40 | $33.40 | 9,355 | — | — |
| 2017-05-10 | $33.40 | $33.40 | 3,990 | — | — |
| 2017-05-09 | $32.60 | $32.60 | 14,245 | — | — |
| 2017-05-08 | $31.60 | $31.60 | 7,855 | — | — |
| 2017-05-05 | $32.00 | $32.00 | 3,720 | — | — |
| 2017-05-04 | $31.00 | $31.00 | 7,325 | — | — |
| 2017-05-03 | $32.00 | $32.00 | 3,275 | — | — |
| 2017-05-02 | $32.20 | $32.20 | 4,160 | — | — |
| 2017-05-01 | $32.20 | $32.20 | 1,825 | — | — |
| 2017-04-28 | $31.80 | $31.80 | 1,625 | — | — |
| 2017-04-27 | $31.80 | $31.80 | 2,900 | — | — |
| 2017-04-26 | $31.00 | $31.00 | 4,595 | — | — |
| 2017-04-25 | $31.20 | $31.20 | 4,505 | — | — |
| 2017-04-24 | $31.20 | $31.20 | 1,860 | — | — |
| 2017-04-21 | $31.40 | $31.40 | 2,555 | — | — |
| 2017-04-20 | $32.00 | $32.00 | 5,880 | — | — |
| 2017-04-19 | $30.60 | $30.60 | 4,480 | — | — |
| 2017-04-18 | $30.40 | $30.40 | 4,680 | — | — |
| 2017-04-17 | $30.00 | $30.00 | 12,540 | — | — |
| 2017-04-13 | $31.20 | $31.20 | 4,910 | — | — |
| 2017-04-12 | $31.20 | $31.20 | 2,220 | — | — |
| 2017-04-11 | $30.60 | $30.60 | 7,805 | — | — |
| 2017-04-10 | $32.00 | $32.00 | 4,035 | — | — |
| 2017-04-07 | $31.80 | $31.80 | 8,210 | — | — |
| 2017-04-06 | $30.60 | $30.60 | 14,120 | — | — |
| 2017-04-05 | $31.60 | $31.60 | 5,335 | — | — |
| 2017-04-04 | $32.00 | $32.00 | 5,915 | — | — |
| 2017-04-03 | $31.80 | $31.80 | 7,810 | — | — |
| 2017-03-31 | $32.40 | $32.40 | 4,890 | — | — |
| 2017-03-30 | $32.40 | $32.40 | 8,570 | — | — |
| 2017-03-29 | $32.00 | $32.00 | 9,505 | — | — |
| 2017-03-28 | $31.60 | $31.60 | 2,315 | — | — |
| 2017-03-27 | $31.60 | $31.60 | 9,780 | — | — |
| 2017-03-24 | $30.80 | $30.80 | 8,320 | — | — |
| 2017-03-23 | $31.40 | $31.40 | 5,270 | — | — |
| 2017-03-22 | $30.80 | $30.80 | 10,450 | — | — |
| 2017-03-21 | $31.60 | $31.60 | 11,490 | — | — |
| 2017-03-20 | $32.20 | $32.20 | 4,890 | — | — |
| 2017-03-17 | $32.60 | $32.60 | 4,265 | — | — |
| 2017-03-16 | $33.00 | $33.00 | 2,070 | — | — |
| 2017-03-15 | $33.00 | $33.00 | 7,445 | — | — |
| 2017-03-14 | $32.60 | $32.60 | 5,975 | — | — |
| 2017-03-13 | $33.40 | $33.40 | 16,965 | — | — |
| 2017-03-10 | $34.20 | $34.20 | 6,900 | — | — |
| 2017-03-09 | $34.80 | $34.80 | 27,655 | — | — |
| 2017-03-08 | $35.20 | $35.20 | 8,615 | — | — |
| 2017-03-07 | $34.20 | $34.20 | 10,950 | — | — |
| 2017-03-06 | $35.20 | $35.20 | 15,005 | — | — |
| 2017-03-03 | $34.00 | $34.00 | 7,835 | — | — |
| 2017-03-02 | $34.00 | $34.00 | 4,595 | — | — |
| 2017-03-01 | $33.60 | $33.60 | 9,555 | — | — |
| 2017-02-28 | $33.80 | $33.80 | 7,195 | — | — |
| 2017-02-27 | $34.20 | $34.20 | 15,610 | — | — |
| 2017-02-24 | $34.20 | $34.20 | 11,360 | — | — |
| 2017-02-23 | $33.80 | $33.80 | 8,115 | — | — |
| 2017-02-22 | $34.00 | $34.00 | 5,025 | — | — |
| 2017-02-21 | $34.60 | $34.60 | 9,010 | — | — |
| 2017-02-17 | $34.80 | $34.80 | 7,865 | — | — |
| 2017-02-16 | $34.40 | $34.40 | 9,825 | — | — |
| 2017-02-15 | $34.80 | $34.80 | 12,740 | — | — |
| 2017-02-14 | $34.60 | $34.60 | 12,690 | — | — |
| 2017-02-13 | $35.40 | $35.40 | 26,435 | — | — |
| 2017-02-10 | $35.60 | $35.60 | 30,165 | — | — |
| 2017-02-09 | $34.20 | $34.20 | 28,725 | — | — |
| 2017-02-08 | $32.20 | $32.20 | 61,610 | — | — |
| 2017-02-07 | $31.00 | $31.00 | 9,810 | — | — |
| 2017-02-06 | $31.00 | $31.00 | 7,165 | — | — |
| 2017-02-03 | $30.40 | $30.40 | 32,240 | — | — |
| 2017-02-02 | $30.20 | $30.20 | 7,525 | — | — |
| 2017-02-01 | $30.40 | $30.40 | 6,165 | — | — |
| 2017-01-31 | $30.00 | $30.00 | 7,620 | — | — |
| 2017-01-30 | $29.80 | $29.80 | 2,835 | — | — |
| 2017-01-27 | $31.00 | $31.00 | 9,130 | — | — |
| 2017-01-26 | $30.80 | $30.80 | 9,255 | — | — |
| 2017-01-25 | $30.60 | $30.60 | 6,875 | — | — |
| 2017-01-24 | $30.40 | $30.40 | 8,660 | — | — |
| 2017-01-23 | $30.20 | $30.20 | 15,915 | — | — |
| 2017-01-20 | $30.80 | $30.80 | 7,065 | — | — |
| 2017-01-19 | $31.00 | $31.00 | 5,310 | — | — |
| 2017-01-18 | $30.60 | $30.60 | 9,615 | — | — |
| 2017-01-17 | $30.80 | $30.80 | 13,555 | — | — |
| 2017-01-13 | $30.20 | $30.20 | 9,515 | — | — |
| 2017-01-12 | $29.40 | $29.40 | 3,305 | — | — |
| 2017-01-11 | $29.40 | $29.40 | 6,160 | — | — |
| 2017-01-10 | $30.00 | $30.00 | 5,535 | — | — |
| 2017-01-09 | $30.00 | $30.00 | 7,330 | — | — |
| 2017-01-06 | $30.00 | $30.00 | 7,990 | — | — |
| 2017-01-05 | $29.20 | $29.20 | 15,625 | — | — |
| 2017-01-04 | $29.00 | $29.00 | 11,870 | — | — |
| 2017-01-03 | $28.00 | $28.00 | 6,040 | — | — |