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
- 2002-07-16 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 | $39.20 | $39.20 | 4,090 | — | — |
| 2017-12-28 | $40.50 | $40.50 | 3,630 | — | — |
| 2017-12-27 | $40.50 | $40.50 | 3,480 | — | — |
| 2017-12-26 | $40.00 | $40.00 | 9,770 | — | — |
| 2017-12-22 | $42.10 | $42.10 | 42,130 | — | — |
| 2017-12-21 | $38.70 | $38.70 | 21,590 | — | — |
| 2017-12-20 | $32.20 | $32.20 | 1,390 | — | — |
| 2017-12-19 | $30.40 | $30.40 | 7,150 | — | — |
| 2017-12-18 | $30.90 | $30.90 | 3,660 | — | — |
| 2017-12-15 | $31.00 | $31.00 | 4,130 | — | — |
| 2017-12-14 | $32.90 | $32.90 | 4,450 | — | — |
| 2017-12-13 | $32.00 | $32.00 | 5,060 | — | — |
| 2017-12-12 | $30.90 | $30.90 | 1,290 | — | — |
| 2017-12-11 | $31.10 | $31.10 | 1,500 | — | — |
| 2017-12-08 | $30.70 | $30.70 | 7,150 | — | — |
| 2017-12-07 | $30.00 | $30.00 | 4,180 | — | — |
| 2017-12-06 | $30.00 | $30.00 | 3,310 | — | — |
| 2017-12-05 | $30.00 | $30.00 | 1,930 | — | — |
| 2017-12-04 | $29.40 | $29.40 | 2,790 | — | — |
| 2017-12-01 | $29.10 | $29.10 | 2,000 | — | — |
| 2017-11-30 | $27.80 | $27.80 | 2,240 | — | — |
| 2017-11-29 | $26.90 | $26.90 | 1,110 | — | — |
| 2017-11-28 | $27.30 | $27.30 | 1,430 | — | — |
| 2017-11-27 | $27.00 | $27.00 | 1,220 | — | — |
| 2017-11-24 | $27.70 | $27.70 | 820 | — | — |
| 2017-11-22 | $26.90 | $26.90 | 450 | — | — |
| 2017-11-21 | $26.20 | $26.20 | 2,680 | — | — |
| 2017-11-20 | $26.50 | $26.50 | 2,630 | — | — |
| 2017-11-17 | $26.40 | $26.40 | 2,500 | — | — |
| 2017-11-16 | $26.90 | $26.90 | 1,830 | — | — |
| 2017-11-15 | $26.60 | $26.60 | 980 | — | — |
| 2017-11-14 | $26.20 | $26.20 | 4,120 | — | — |
| 2017-11-13 | $27.00 | $27.00 | 4,170 | — | — |
| 2017-11-10 | $27.00 | $27.00 | 2,630 | — | — |
| 2017-11-09 | $27.00 | $27.00 | 4,610 | — | — |
| 2017-11-08 | $28.70 | $28.70 | 1,090 | — | — |
| 2017-11-07 | $29.20 | $29.20 | 460 | — | — |
| 2017-11-06 | $28.10 | $28.10 | 1,420 | — | — |
| 2017-11-03 | $29.50 | $29.50 | 910 | — | — |
| 2017-11-02 | $31.30 | $31.30 | 170 | — | — |
| 2017-11-01 | $28.70 | $28.70 | 770 | — | — |
| 2017-10-31 | $30.20 | $30.20 | 630 | — | — |
| 2017-10-30 | $29.70 | $29.70 | 1,600 | — | — |
| 2017-10-27 | $29.70 | $29.70 | 270 | — | — |
| 2017-10-26 | $31.50 | $31.50 | 560 | — | — |
| 2017-10-25 | $29.80 | $29.80 | 540 | — | — |
| 2017-10-24 | $29.70 | $29.70 | 2,170 | — | — |
| 2017-10-23 | $30.90 | $30.90 | 980 | — | — |
| 2017-10-20 | $31.10 | $31.10 | 1,030 | — | — |
| 2017-10-19 | $31.60 | $31.60 | 1,310 | — | — |
| 2017-10-18 | $31.80 | $31.80 | 700 | — | — |
| 2017-10-17 | $31.60 | $31.60 | 630 | — | — |
| 2017-10-16 | $32.80 | $32.80 | 80 | — | — |
| 2017-10-13 | $31.70 | $31.70 | 1,480 | — | — |
| 2017-10-12 | $31.10 | $31.10 | 320 | — | — |
| 2017-10-11 | $31.10 | $31.10 | 1,700 | — | — |
| 2017-10-10 | $31.50 | $31.50 | 770 | — | — |
| 2017-10-09 | $33.10 | $33.10 | 1,170 | — | — |
| 2017-10-06 | $32.00 | $32.00 | 1,480 | — | — |
| 2017-10-05 | $33.30 | $33.30 | 8,270 | — | — |
| 2017-10-04 | $30.10 | $30.10 | 1,470 | — | — |
| 2017-10-03 | $30.10 | $30.10 | 750 | — | — |
| 2017-10-02 | $30.20 | $30.20 | 1,190 | — | — |
| 2017-09-29 | $30.10 | $30.10 | 750 | — | — |
| 2017-09-28 | $30.50 | $30.50 | 1,600 | — | — |
| 2017-09-27 | $31.30 | $31.30 | 970 | — | — |
| 2017-09-26 | $31.20 | $31.20 | 1,470 | — | — |
| 2017-09-25 | $30.90 | $30.90 | 7,300 | — | — |
| 2017-09-22 | $31.80 | $31.80 | 3,590 | — | — |
| 2017-09-21 | $30.20 | $30.20 | 4,490 | — | — |
| 2017-09-20 | $30.80 | $30.80 | 4,320 | — | — |
| 2017-09-19 | $30.90 | $30.90 | 1,720 | — | — |
| 2017-09-18 | $30.70 | $30.70 | 3,140 | — | — |
| 2017-09-15 | $30.50 | $30.50 | 1,060 | — | — |
| 2017-09-14 | $29.40 | $29.40 | 1,500 | — | — |
| 2017-09-13 | $30.00 | $30.00 | 1,390 | — | — |
| 2017-09-12 | $29.80 | $29.80 | 1,190 | — | — |
| 2017-09-11 | $31.20 | $31.20 | 1,010 | — | — |
| 2017-09-08 | $32.30 | $32.30 | 900 | — | — |
| 2017-09-07 | $30.20 | $30.20 | 1,510 | — | — |
| 2017-09-06 | $30.50 | $30.50 | 380 | — | — |
| 2017-09-05 | $30.30 | $30.30 | 2,190 | — | — |
| 2017-09-01 | $30.50 | $30.50 | 2,990 | — | — |
| 2017-08-31 | $32.50 | $32.50 | 4,590 | — | — |
| 2017-08-30 | $32.80 | $32.80 | 3,710 | — | — |
| 2017-08-29 | $30.40 | $30.40 | 300 | — | — |
| 2017-08-28 | $30.50 | $30.50 | 560 | — | — |
| 2017-08-25 | $30.40 | $30.40 | 2,040 | — | — |
| 2017-08-24 | $30.20 | $30.20 | 2,150 | — | — |
| 2017-08-23 | $30.00 | $30.00 | 2,070 | — | — |
| 2017-08-22 | $30.10 | $30.10 | 3,670 | — | — |
| 2017-08-21 | $29.40 | $29.40 | 2,940 | — | — |
| 2017-08-18 | $33.80 | $33.80 | 1,470 | — | — |
| 2017-08-17 | $29.00 | $29.00 | 1,550 | — | — |
| 2017-08-16 | $29.50 | $29.50 | 2,500 | — | — |
| 2017-08-15 | $27.50 | $27.50 | 2,060 | — | — |
| 2017-08-14 | $28.30 | $28.30 | 1,200 | — | — |
| 2017-08-11 | $29.20 | $29.20 | 3,020 | — | — |
| 2017-08-10 | $27.80 | $27.80 | 1,770 | — | — |
| 2017-08-09 | $29.10 | $29.10 | 2,200 | — | — |
| 2017-08-08 | $29.70 | $29.70 | 3,090 | — | — |
| 2017-08-07 | $28.90 | $28.90 | 3,950 | — | — |
| 2017-08-04 | $29.10 | $29.10 | 1,970 | — | — |
| 2017-08-03 | $30.00 | $30.00 | 1,420 | — | — |
| 2017-08-02 | $30.20 | $30.20 | 2,170 | — | — |
| 2017-08-01 | $31.00 | $31.00 | 1,900 | — | — |
| 2017-07-31 | $32.50 | $32.50 | 7,140 | — | — |
| 2017-07-28 | $30.10 | $30.10 | 3,770 | — | — |
| 2017-07-27 | $30.40 | $30.40 | 5,640 | — | — |
| 2017-07-26 | $32.50 | $32.50 | 1,830 | — | — |
| 2017-07-25 | $33.00 | $33.00 | 5,730 | — | — |
| 2017-07-24 | $34.00 | $34.00 | 75,660 | — | — |
| 2017-07-21 | $36.00 | $36.00 | 2,520 | — | — |
| 2017-07-20 | $34.80 | $34.80 | 2,100 | — | — |
| 2017-07-19 | $34.10 | $34.10 | 3,440 | — | — |
| 2017-07-18 | $35.20 | $35.20 | 2,860 | — | — |
| 2017-07-17 | $34.40 | $34.40 | 8,180 | — | — |
| 2017-07-14 | $36.90 | $36.90 | 4,570 | — | — |
| 2017-07-13 | $34.40 | $34.40 | 1,470 | — | — |
| 2017-07-12 | $34.50 | $34.50 | 2,710 | — | — |
| 2017-07-11 | $33.60 | $33.60 | 2,970 | — | — |
| 2017-07-10 | $34.90 | $34.90 | 3,550 | — | — |
| 2017-07-07 | $34.90 | $34.90 | 1,820 | — | — |
| 2017-07-06 | $34.70 | $34.70 | 9,470 | — | — |
| 2017-07-05 | $36.60 | $36.60 | 4,580 | — | — |
| 2017-07-03 | $37.70 | $37.70 | 4,600 | — | — |
| 2017-06-30 | $38.80 | $38.80 | 950 | — | — |
| 2017-06-29 | $38.50 | $38.50 | 1,420 | — | — |
| 2017-06-28 | $38.10 | $38.10 | 3,920 | — | — |
| 2017-06-27 | $38.20 | $38.20 | 2,230 | — | — |
| 2017-06-26 | $39.30 | $39.30 | 2,850 | — | — |
| 2017-06-23 | $40.00 | $40.00 | 4,330 | — | — |
| 2017-06-22 | $37.10 | $37.10 | 3,240 | — | — |
| 2017-06-21 | $39.70 | $39.70 | 4,160 | — | — |
| 2017-06-20 | $39.30 | $39.30 | 6,720 | — | — |
| 2017-06-19 | $40.50 | $40.50 | 1,020 | — | — |
| 2017-06-16 | $40.60 | $40.60 | 670 | — | — |
| 2017-06-15 | $39.30 | $39.30 | 740 | — | — |
| 2017-06-14 | $38.70 | $38.70 | 4,370 | — | — |
| 2017-06-13 | $38.60 | $38.60 | 4,740 | — | — |
| 2017-06-12 | $38.30 | $38.30 | 7,080 | — | — |
| 2017-06-09 | $38.40 | $38.40 | 5,150 | — | — |
| 2017-06-08 | $36.80 | $36.80 | 1,070 | — | — |
| 2017-06-07 | $37.40 | $37.40 | 1,570 | — | — |
| 2017-06-06 | $37.60 | $37.60 | 2,490 | — | — |
| 2017-06-05 | $37.20 | $37.20 | 830 | — | — |
| 2017-06-02 | $38.20 | $38.20 | 2,930 | — | — |
| 2017-06-01 | $40.50 | $40.50 | 6,540 | — | — |
| 2017-05-31 | $39.00 | $39.00 | 2,670 | — | — |
| 2017-05-30 | $38.80 | $38.80 | 2,930 | — | — |
| 2017-05-26 | $37.10 | $37.10 | 1,150 | — | — |
| 2017-05-25 | $37.40 | $37.40 | 1,110 | — | — |
| 2017-05-24 | $37.20 | $37.20 | 1,060 | — | — |
| 2017-05-23 | $35.60 | $35.60 | 840 | — | — |
| 2017-05-22 | $35.40 | $35.40 | 2,810 | — | — |
| 2017-05-19 | $35.30 | $35.30 | 3,800 | — | — |
| 2017-05-18 | $34.50 | $34.50 | 2,260 | — | — |
| 2017-05-17 | $34.10 | $34.10 | 2,440 | — | — |
| 2017-05-16 | $37.40 | $37.40 | 3,110 | — | — |
| 2017-05-15 | $39.70 | $39.70 | 6,940 | — | — |
| 2017-05-12 | $39.90 | $39.90 | 4,080 | — | — |
| 2017-05-11 | $34.70 | $34.70 | 3,800 | — | — |
| 2017-05-10 | $37.50 | $37.50 | 1,620 | — | — |
| 2017-05-09 | $37.90 | $37.90 | 2,900 | — | — |
| 2017-05-08 | $37.00 | $37.00 | 8,540 | — | — |
| 2017-05-05 | $40.50 | $40.50 | 6,260 | — | — |
| 2017-05-04 | $41.10 | $41.10 | 1,840 | — | — |
| 2017-05-03 | $41.10 | $41.10 | 1,610 | — | — |
| 2017-05-02 | $41.20 | $41.20 | 1,400 | — | — |
| 2017-05-01 | $42.70 | $42.70 | 1,660 | — | — |
| 2017-04-28 | $42.00 | $42.00 | 2,550 | — | — |
| 2017-04-27 | $41.70 | $41.70 | 3,920 | — | — |
| 2017-04-26 | $41.10 | $41.10 | 2,940 | — | — |
| 2017-04-25 | $41.10 | $41.10 | 960 | — | — |
| 2017-04-24 | $41.30 | $41.30 | 930 | — | — |
| 2017-04-21 | $40.90 | $40.90 | 750 | — | — |
| 2017-04-20 | $41.30 | $41.30 | 650 | — | — |
| 2017-04-19 | $41.20 | $41.20 | 1,850 | — | — |
| 2017-04-18 | $40.40 | $40.40 | 2,330 | — | — |
| 2017-04-17 | $41.20 | $41.20 | 1,100 | — | — |
| 2017-04-13 | $40.60 | $40.60 | 2,770 | — | — |
| 2017-04-12 | $41.10 | $41.10 | 950 | — | — |
| 2017-04-11 | $41.50 | $41.50 | 1,770 | — | — |
| 2017-04-10 | $42.20 | $42.20 | 2,010 | — | — |
| 2017-04-07 | $42.70 | $42.70 | 2,330 | — | — |
| 2017-04-06 | $43.10 | $43.10 | 3,290 | — | — |
| 2017-04-05 | $42.60 | $42.60 | 6,840 | — | — |
| 2017-04-04 | $43.30 | $43.30 | 3,000 | — | — |
| 2017-04-03 | $43.70 | $43.70 | 2,400 | — | — |
| 2017-03-31 | $44.90 | $44.90 | 4,140 | — | — |
| 2017-03-30 | $43.20 | $43.20 | 740 | — | — |
| 2017-03-29 | $43.10 | $43.10 | 3,670 | — | — |
| 2017-03-28 | $43.70 | $43.70 | 3,760 | — | — |
| 2017-03-27 | $45.70 | $45.70 | 2,970 | — | — |
| 2017-03-24 | $45.60 | $45.60 | 5,000 | — | — |
| 2017-03-23 | $47.30 | $47.30 | 6,430 | — | — |
| 2017-03-22 | $43.50 | $43.50 | 900 | — | — |
| 2017-03-21 | $46.20 | $46.20 | 2,740 | — | — |
| 2017-03-20 | $47.40 | $47.40 | 2,450 | — | — |
| 2017-03-17 | $48.60 | $48.60 | 7,470 | — | — |
| 2017-03-16 | $51.00 | $51.00 | 19,220 | — | — |
| 2017-03-15 | $49.20 | $49.20 | 9,230 | — | — |
| 2017-03-14 | $48.10 | $48.10 | 15,940 | — | — |
| 2017-03-13 | $46.20 | $46.20 | 1,630 | — | — |
| 2017-03-10 | $43.90 | $43.90 | 5,570 | — | — |
| 2017-03-09 | $42.20 | $42.20 | 3,150 | — | — |
| 2017-03-08 | $43.10 | $43.10 | 2,530 | — | — |
| 2017-03-07 | $44.00 | $44.00 | 1,700 | — | — |
| 2017-03-06 | $44.30 | $44.30 | 3,900 | — | — |
| 2017-03-03 | $44.40 | $44.40 | 2,520 | — | — |
| 2017-03-02 | $44.50 | $44.50 | 2,820 | — | — |
| 2017-03-01 | $47.40 | $47.40 | 9,450 | — | — |
| 2017-02-28 | $45.10 | $45.10 | 2,660 | — | — |
| 2017-02-27 | $46.30 | $46.30 | 4,280 | — | — |
| 2017-02-24 | $43.00 | $43.00 | 5,420 | — | — |
| 2017-02-23 | $45.80 | $45.80 | 4,260 | — | — |
| 2017-02-22 | $46.70 | $46.70 | 22,990 | — | — |
| 2017-02-21 | $43.00 | $43.00 | 8,450 | — | — |
| 2017-02-17 | $44.00 | $44.00 | 3,720 | — | — |
| 2017-02-16 | $42.80 | $42.80 | 2,580 | — | — |
| 2017-02-15 | $42.80 | $42.80 | 6,130 | — | — |
| 2017-02-14 | $40.80 | $40.80 | 3,440 | — | — |
| 2017-02-13 | $40.00 | $40.00 | 4,570 | — | — |
| 2017-02-10 | $42.20 | $42.20 | 3,360 | — | — |
| 2017-02-09 | $43.00 | $43.00 | 1,490 | — | — |
| 2017-02-08 | $43.10 | $43.10 | 820 | — | — |
| 2017-02-07 | $44.50 | $44.50 | 1,790 | — | — |
| 2017-02-06 | $42.30 | $42.30 | 4,830 | — | — |
| 2017-02-03 | $43.10 | $43.10 | 1,380 | — | — |
| 2017-02-02 | $44.50 | $44.50 | 460 | — | — |
| 2017-02-01 | $42.70 | $42.70 | 3,330 | — | — |
| 2017-01-31 | $41.80 | $41.80 | 3,300 | — | — |
| 2017-01-30 | $42.00 | $42.00 | 1,180 | — | — |
| 2017-01-27 | $42.90 | $42.90 | 2,390 | — | — |
| 2017-01-26 | $41.50 | $41.50 | 2,290 | — | — |
| 2017-01-25 | $44.00 | $44.00 | 5,880 | — | — |
| 2017-01-24 | $45.50 | $45.50 | 4,900 | — | — |
| 2017-01-23 | $43.10 | $43.10 | 3,570 | — | — |
| 2017-01-20 | $44.00 | $44.00 | 1,150 | — | — |
| 2017-01-19 | $44.20 | $44.20 | 560 | — | — |
| 2017-01-18 | $44.70 | $44.70 | 890 | — | — |
| 2017-01-17 | $46.60 | $46.60 | 1,620 | — | — |
| 2017-01-13 | $46.70 | $46.70 | 4,100 | — | — |
| 2017-01-12 | $48.50 | $48.50 | 4,800 | — | — |
| 2017-01-11 | $47.50 | $47.50 | 2,190 | — | — |
| 2017-01-10 | $47.50 | $47.50 | 5,700 | — | — |
| 2017-01-09 | $44.70 | $44.70 | 5,880 | — | — |
| 2017-01-06 | $44.10 | $44.10 | 5,650 | — | — |
| 2017-01-05 | $44.50 | $44.50 | 2,920 | — | — |
| 2017-01-04 | $41.80 | $41.80 | 5,420 | — | — |
| 2017-01-03 | $39.10 | $39.10 | 4,450 | — | — |