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
- 1994-12-19 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 | $31.70 | $31.70 | 4,450 | — | — |
| 2017-12-28 | $34.00 | $34.00 | 560 | — | — |
| 2017-12-27 | $35.10 | $35.10 | 400 | — | — |
| 2017-12-26 | $35.20 | $35.20 | 340 | — | — |
| 2017-12-22 | $35.80 | $35.80 | 160 | — | — |
| 2017-12-21 | $36.50 | $36.50 | 320 | — | — |
| 2017-12-20 | $37.70 | $37.70 | 1,450 | — | — |
| 2017-12-19 | $37.70 | $37.70 | 3,100 | — | — |
| 2017-12-18 | $37.80 | $37.80 | 700 | — | — |
| 2017-12-15 | $37.80 | $37.80 | 470 | — | — |
| 2017-12-14 | $37.70 | $37.70 | 600 | — | — |
| 2017-12-13 | $38.10 | $38.10 | 400 | — | — |
| 2017-12-12 | $37.80 | $37.80 | 790 | — | — |
| 2017-12-11 | $38.20 | $38.20 | 620 | — | — |
| 2017-12-08 | $38.50 | $38.50 | 1,160 | — | — |
| 2017-12-07 | $37.50 | $37.50 | 670 | — | — |
| 2017-12-06 | $38.00 | $38.00 | 800 | — | — |
| 2017-12-05 | $38.40 | $38.40 | 900 | — | — |
| 2017-12-04 | $37.40 | $37.40 | 1,800 | — | — |
| 2017-12-01 | $37.90 | $37.90 | 2,560 | — | — |
| 2017-11-30 | $37.60 | $37.60 | 1,170 | — | — |
| 2017-11-29 | $37.50 | $37.50 | 7,100 | — | — |
| 2017-11-28 | $37.70 | $37.70 | 1,150 | — | — |
| 2017-11-27 | $37.60 | $37.60 | 590 | — | — |
| 2017-11-24 | $37.90 | $37.90 | 2,190 | — | — |
| 2017-11-22 | $37.90 | $37.90 | 1,160 | — | — |
| 2017-11-21 | $37.20 | $37.20 | 450 | — | — |
| 2017-11-20 | $37.50 | $37.50 | 2,690 | — | — |
| 2017-11-17 | $39.10 | $39.10 | 2,360 | — | — |
| 2017-11-16 | $37.00 | $37.00 | 770 | — | — |
| 2017-11-15 | $36.50 | $36.50 | 290 | — | — |
| 2017-11-14 | $36.50 | $36.50 | 340 | — | — |
| 2017-11-13 | $36.90 | $36.90 | 870 | — | — |
| 2017-11-10 | $37.00 | $37.00 | 1,420 | — | — |
| 2017-11-09 | $37.80 | $37.80 | 50 | — | — |
| 2017-11-08 | $37.40 | $37.40 | 420 | — | — |
| 2017-11-07 | $37.50 | $37.50 | 560 | — | — |
| 2017-11-06 | $37.60 | $37.60 | 2,680 | — | — |
| 2017-11-03 | $37.40 | $37.40 | 3,650 | — | — |
| 2017-11-02 | $35.40 | $35.40 | 4,040 | — | — |
| 2017-11-01 | $32.50 | $32.50 | 14,020 | — | — |
| 2017-10-31 | $31.40 | $31.40 | 1,850 | — | — |
| 2017-10-30 | $32.60 | $32.60 | 930 | — | — |
| 2017-10-27 | $32.70 | $32.70 | 530 | — | — |
| 2017-10-26 | $32.80 | $32.80 | 1,620 | — | — |
| 2017-10-25 | $31.20 | $31.20 | 780 | — | — |
| 2017-10-24 | $31.20 | $31.20 | 220 | — | — |
| 2017-10-23 | $31.00 | $31.00 | 310 | — | — |
| 2017-10-20 | $32.20 | $32.20 | 340 | — | — |
| 2017-10-19 | $31.90 | $31.90 | 1,300 | — | — |
| 2017-10-18 | $31.80 | $31.80 | 490 | — | — |
| 2017-10-17 | $32.60 | $32.60 | 920 | — | — |
| 2017-10-16 | $32.90 | $32.90 | 500 | — | — |
| 2017-10-13 | $34.10 | $34.10 | 710 | — | — |
| 2017-10-12 | $35.80 | $35.80 | 790 | — | — |
| 2017-10-11 | $37.50 | $37.50 | 640 | — | — |
| 2017-10-10 | $36.40 | $36.40 | 590 | — | — |
| 2017-10-09 | $37.00 | $37.00 | 470 | — | — |
| 2017-10-06 | $35.70 | $35.70 | 800 | — | — |
| 2017-10-05 | $35.00 | $35.00 | 330 | — | — |
| 2017-10-04 | $35.20 | $35.20 | 620 | — | — |
| 2017-10-03 | $34.40 | $34.40 | 330 | — | — |
| 2017-10-02 | $34.80 | $34.80 | 120 | — | — |
| 2017-09-29 | $34.90 | $34.90 | 360 | — | — |
| 2017-09-28 | $34.40 | $34.40 | 470 | — | — |
| 2017-09-27 | $34.30 | $34.30 | 560 | — | — |
| 2017-09-26 | $33.80 | $33.80 | 0 | — | — |
| 2017-09-25 | $33.80 | $33.80 | 1,300 | — | — |
| 2017-09-22 | $34.20 | $34.20 | 240 | — | — |
| 2017-09-21 | $34.30 | $34.30 | 570 | — | — |
| 2017-09-20 | $35.90 | $35.90 | 1,540 | — | — |
| 2017-09-19 | $36.50 | $36.50 | 1,040 | — | — |
| 2017-09-18 | $37.80 | $37.80 | 3,200 | — | — |
| 2017-09-15 | $36.50 | $36.50 | 2,880 | — | — |
| 2017-09-14 | $34.20 | $34.20 | 810 | — | — |
| 2017-09-13 | $35.10 | $35.10 | 1,010 | — | — |
| 2017-09-12 | $34.60 | $34.60 | 6,300 | — | — |
| 2017-09-11 | $34.50 | $34.50 | 570 | — | — |
| 2017-09-08 | $34.10 | $34.10 | 1,400 | — | — |
| 2017-09-07 | $33.90 | $33.90 | 710 | — | — |
| 2017-09-06 | $34.20 | $34.20 | 1,060 | — | — |
| 2017-09-05 | $34.90 | $34.90 | 980 | — | — |
| 2017-09-01 | $35.70 | $35.70 | 590 | — | — |
| 2017-08-31 | $37.50 | $37.50 | 1,110 | — | — |
| 2017-08-30 | $36.30 | $36.30 | 510 | — | — |
| 2017-08-29 | $34.20 | $34.20 | 710 | — | — |
| 2017-08-28 | $33.90 | $33.90 | 450 | — | — |
| 2017-08-25 | $33.10 | $33.10 | 740 | — | — |
| 2017-08-24 | $32.40 | $32.40 | 1,140 | — | — |
| 2017-08-23 | $33.30 | $33.30 | 2,030 | — | — |
| 2017-08-22 | $28.80 | $28.80 | 4,100 | — | — |
| 2017-08-21 | $31.30 | $31.30 | 150 | — | — |
| 2017-08-18 | $31.20 | $31.20 | 900 | — | — |
| 2017-08-17 | $31.00 | $31.00 | 130 | — | — |
| 2017-08-16 | $31.40 | $31.40 | 130 | — | — |
| 2017-08-15 | $31.70 | $31.70 | 210 | — | — |
| 2017-08-14 | $32.90 | $32.90 | 170 | — | — |
| 2017-08-11 | $32.30 | $32.30 | 500 | — | — |
| 2017-08-10 | $32.80 | $32.80 | 260 | — | — |
| 2017-08-09 | $34.10 | $34.10 | 960 | — | — |
| 2017-08-08 | $37.10 | $37.10 | 1,120 | — | — |
| 2017-08-07 | $38.70 | $38.70 | 2,320 | — | — |
| 2017-08-04 | $39.80 | $39.80 | 3,250 | — | — |
| 2017-08-03 | $39.70 | $39.70 | 1,750 | — | — |
| 2017-08-02 | $38.10 | $38.10 | 420 | — | — |
| 2017-08-01 | $39.50 | $39.50 | 1,700 | — | — |
| 2017-07-31 | $39.70 | $39.70 | 1,390 | — | — |
| 2017-07-28 | $41.90 | $41.90 | 1,940 | — | — |
| 2017-07-27 | $37.80 | $37.80 | 3,120 | — | — |
| 2017-07-26 | $36.90 | $36.90 | 990 | — | — |
| 2017-07-25 | $36.30 | $36.30 | 1,490 | — | — |
| 2017-07-24 | $33.10 | $33.10 | 1,830 | — | — |
| 2017-07-21 | $35.40 | $35.40 | 8,440 | — | — |
| 2017-07-20 | $36.30 | $36.30 | 7,090 | — | — |
| 2017-07-19 | $38.10 | $38.10 | 1,820 | — | — |
| 2017-07-18 | $36.90 | $36.90 | 9,140 | — | — |
| 2017-07-17 | $38.20 | $38.20 | 2,100 | — | — |
| 2017-07-14 | $38.20 | $38.20 | 13,290 | — | — |
| 2017-07-13 | $37.70 | $37.70 | 2,290 | — | — |
| 2017-07-12 | $38.80 | $38.80 | 400 | — | — |
| 2017-07-11 | $36.80 | $36.80 | 2,970 | — | — |
| 2017-07-10 | $37.90 | $37.90 | 3,040 | — | — |
| 2017-07-07 | $38.80 | $38.80 | 1,650 | — | — |
| 2017-07-06 | $37.50 | $37.50 | 2,450 | — | — |
| 2017-07-05 | $38.30 | $38.30 | 3,200 | — | — |
| 2017-07-03 | $37.70 | $37.70 | 510 | — | — |
| 2017-06-30 | $38.80 | $38.80 | 5,980 | — | — |
| 2017-06-29 | $40.80 | $40.80 | 3,470 | — | — |
| 2017-06-28 | $40.20 | $40.20 | 1,740 | — | — |
| 2017-06-27 | $40.70 | $40.70 | 6,530 | — | — |
| 2017-06-26 | $40.40 | $40.40 | 3,770 | — | — |
| 2017-06-23 | $40.60 | $40.60 | 1,690 | — | — |
| 2017-06-22 | $41.20 | $41.20 | 4,590 | — | — |
| 2017-06-21 | $41.30 | $41.30 | 4,290 | — | — |
| 2017-06-20 | $43.30 | $43.30 | 240 | — | — |
| 2017-06-19 | $43.10 | $43.10 | 1,290 | — | — |
| 2017-06-16 | $44.90 | $44.90 | 1,490 | — | — |
| 2017-06-15 | $45.60 | $45.60 | 390 | — | — |
| 2017-06-14 | $44.90 | $44.90 | 570 | — | — |
| 2017-06-13 | $44.20 | $44.20 | 1,250 | — | — |
| 2017-06-12 | $46.40 | $46.40 | 1,790 | — | — |
| 2017-06-09 | $43.50 | $43.50 | 16,230 | — | — |
| 2017-06-08 | $41.50 | $41.50 | 5,080 | — | — |
| 2017-06-07 | $41.90 | $41.90 | 2,440 | — | — |
| 2017-06-06 | $40.30 | $40.30 | 3,370 | — | — |
| 2017-06-05 | $38.80 | $38.80 | 710 | — | — |
| 2017-06-02 | $38.80 | $38.80 | 640 | — | — |
| 2017-06-01 | $37.70 | $37.70 | 11,980 | — | — |
| 2017-05-31 | $39.70 | $39.70 | 9,200 | — | — |
| 2017-05-30 | $41.00 | $41.00 | 5,230 | — | — |
| 2017-05-26 | $42.50 | $42.50 | 1,230 | — | — |
| 2017-05-25 | $44.50 | $44.50 | 7,870 | — | — |
| 2017-05-24 | $40.70 | $40.70 | 130 | — | — |
| 2017-05-23 | $41.00 | $41.00 | 570 | — | — |
| 2017-05-22 | $40.20 | $40.20 | 720 | — | — |
| 2017-05-19 | $39.70 | $39.70 | 2,350 | — | — |
| 2017-05-18 | $40.60 | $40.60 | 3,290 | — | — |
| 2017-05-17 | $41.40 | $41.40 | 4,920 | — | — |
| 2017-05-16 | $41.80 | $41.80 | 5,830 | — | — |
| 2017-05-15 | $41.40 | $41.40 | 9,740 | — | — |
| 2017-05-12 | $44.30 | $44.30 | 5,430 | — | — |
| 2017-05-11 | $47.50 | $47.50 | 11,470 | — | — |
| 2017-05-10 | $46.10 | $46.10 | 2,350 | — | — |
| 2017-05-09 | $46.00 | $46.00 | 5,270 | — | — |
| 2017-05-08 | $45.80 | $45.80 | 19,690 | — | — |
| 2017-05-05 | $46.20 | $46.20 | 4,190 | — | — |
| 2017-05-04 | $47.50 | $47.50 | 7,570 | — | — |
| 2017-05-03 | $45.80 | $45.80 | 2,910 | — | — |
| 2017-05-02 | $45.80 | $45.80 | 5,970 | — | — |
| 2017-05-01 | $46.90 | $46.90 | 2,350 | — | — |
| 2017-04-28 | $46.60 | $46.60 | 100 | — | — |
| 2017-04-27 | $46.40 | $46.40 | 1,520 | — | — |
| 2017-04-26 | $46.40 | $46.40 | 2,360 | — | — |
| 2017-04-25 | $46.80 | $46.80 | 7,220 | — | — |
| 2017-04-24 | $43.50 | $43.50 | 1,080 | — | — |
| 2017-04-21 | $42.20 | $42.20 | 3,380 | — | — |
| 2017-04-20 | $44.00 | $44.00 | 4,160 | — | — |
| 2017-04-19 | $45.20 | $45.20 | 4,410 | — | — |
| 2017-04-18 | $46.40 | $46.40 | 860 | — | — |
| 2017-04-17 | $47.40 | $47.40 | 5,290 | — | — |
| 2017-04-13 | $47.30 | $47.30 | 560 | — | — |
| 2017-04-12 | $46.90 | $46.90 | 3,750 | — | — |
| 2017-04-11 | $47.40 | $47.40 | 5,670 | — | — |
| 2017-04-10 | $47.40 | $47.40 | 4,830 | — | — |
| 2017-04-07 | $47.90 | $47.90 | 1,010 | — | — |
| 2017-04-06 | $49.70 | $49.70 | 2,520 | — | — |
| 2017-04-05 | $49.80 | $49.80 | 4,380 | — | — |
| 2017-04-04 | $49.40 | $49.40 | 2,190 | — | — |
| 2017-04-03 | $47.70 | $47.70 | 5,250 | — | — |
| 2017-03-31 | $49.00 | $49.00 | 2,420 | — | — |
| 2017-03-30 | $48.00 | $48.00 | 390 | — | — |
| 2017-03-29 | $49.40 | $49.40 | 360 | — | — |
| 2017-03-28 | $48.70 | $48.70 | 6,610 | — | — |
| 2017-03-27 | $49.70 | $49.70 | 2,960 | — | — |
| 2017-03-24 | $43.40 | $43.40 | 230 | — | — |
| 2017-03-23 | $43.60 | $43.60 | 590 | — | — |
| 2017-03-22 | $44.40 | $44.40 | 220 | — | — |
| 2017-03-21 | $45.20 | $45.20 | 900 | — | — |
| 2017-03-20 | $47.10 | $47.10 | 420 | — | — |
| 2017-03-17 | $47.70 | $47.70 | 1,530 | — | — |
| 2017-03-16 | $48.10 | $48.10 | 1,540 | — | — |
| 2017-03-15 | $47.50 | $47.50 | 2,330 | — | — |
| 2017-03-14 | $46.00 | $46.00 | 4,300 | — | — |
| 2017-03-13 | $48.50 | $48.50 | 2,610 | — | — |
| 2017-03-10 | $47.20 | $47.20 | 360 | — | — |
| 2017-03-09 | $45.40 | $45.40 | 2,790 | — | — |
| 2017-03-08 | $46.00 | $46.00 | 3,210 | — | — |
| 2017-03-07 | $47.50 | $47.50 | 1,210 | — | — |
| 2017-03-06 | $48.50 | $48.50 | 740 | — | — |
| 2017-03-03 | $49.50 | $49.50 | 1,140 | — | — |
| 2017-03-02 | $49.20 | $49.20 | 1,320 | — | — |
| 2017-03-01 | $49.10 | $49.10 | 2,650 | — | — |
| 2017-02-28 | $48.40 | $48.40 | 3,820 | — | — |
| 2017-02-27 | $47.90 | $47.90 | 1,040 | — | — |
| 2017-02-24 | $47.00 | $47.00 | 7,540 | — | — |
| 2017-02-23 | $45.90 | $45.90 | 1,480 | — | — |
| 2017-02-22 | $46.40 | $46.40 | 2,400 | — | — |
| 2017-02-21 | $46.60 | $46.60 | 3,540 | — | — |
| 2017-02-17 | $46.50 | $46.50 | 2,670 | — | — |
| 2017-02-16 | $46.60 | $46.60 | 2,790 | — | — |
| 2017-02-15 | $46.20 | $46.20 | 1,970 | — | — |
| 2017-02-14 | $46.40 | $46.40 | 1,680 | — | — |
| 2017-02-13 | $46.50 | $46.50 | 5,940 | — | — |
| 2017-02-10 | $47.90 | $47.90 | 1,300 | — | — |
| 2017-02-09 | $47.50 | $47.50 | 320 | — | — |
| 2017-02-08 | $47.90 | $47.90 | 280 | — | — |
| 2017-02-07 | $47.80 | $47.80 | 810 | — | — |
| 2017-02-06 | $48.40 | $48.40 | 1,060 | — | — |
| 2017-02-03 | $48.70 | $48.70 | 1,150 | — | — |
| 2017-02-02 | $49.40 | $49.40 | 4,860 | — | — |
| 2017-02-01 | $49.70 | $49.70 | 850 | — | — |
| 2017-01-31 | $48.60 | $48.60 | 3,770 | — | — |
| 2017-01-30 | $47.10 | $47.10 | 1,660 | — | — |
| 2017-01-27 | $46.40 | $46.40 | 550 | — | — |
| 2017-01-26 | $46.30 | $46.30 | 500 | — | — |
| 2017-01-25 | $46.60 | $46.60 | 820 | — | — |
| 2017-01-24 | $47.10 | $47.10 | 1,460 | — | — |
| 2017-01-23 | $46.50 | $46.50 | 1,470 | — | — |
| 2017-01-20 | $46.00 | $46.00 | 940 | — | — |
| 2017-01-19 | $44.60 | $44.60 | 1,110 | — | — |
| 2017-01-18 | $43.60 | $43.60 | 860 | — | — |
| 2017-01-17 | $43.30 | $43.30 | 3,100 | — | — |
| 2017-01-13 | $43.00 | $43.00 | 2,800 | — | — |
| 2017-01-12 | $43.20 | $43.20 | 590 | — | — |
| 2017-01-11 | $43.20 | $43.20 | 630 | — | — |
| 2017-01-10 | $42.80 | $42.80 | 810 | — | — |
| 2017-01-09 | $43.00 | $43.00 | 530 | — | — |
| 2017-01-06 | $42.50 | $42.50 | 1,200 | — | — |
| 2017-01-05 | $43.30 | $43.30 | 2,130 | — | — |
| 2017-01-04 | $41.80 | $41.80 | 2,040 | — | — |
| 2017-01-03 | $41.50 | $41.50 | 1,240 | — | — |