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
- 1999-12-01 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 | $45.45 | $85.59 | 11,900 | — | — |
| 2017-12-28 | $45.95 | $86.54 | 800 | — | — |
| 2017-12-27 | $45.55 | $85.78 | 4,100 | — | — |
| 2017-12-26 | $45.25 | $85.22 | 24,000 | — | — |
| 2017-12-22 | $45.35 | $85.41 | 13,200 | — | — |
| 2017-12-21 | $45.55 | $85.78 | 9,400 | — | — |
| 2017-12-20 | $45.70 | $86.06 | 4,100 | — | — |
| 2017-12-19 | $45.70 | $86.06 | 5,900 | — | — |
| 2017-12-18 | $46.85 | $88.23 | 6,800 | — | — |
| 2017-12-15 | $47.30 | $89.08 | 41,700 | — | — |
| 2017-12-14 | $45.50 | $85.69 | 4,100 | — | — |
| 2017-12-13 | $46.30 | $87.19 | 8,600 | — | — |
| 2017-12-12 | $45.55 | $85.78 | 5,300 | — | — |
| 2017-12-11 | $45.00 | $84.75 | 4,600 | — | — |
| 2017-12-08 | $45.15 | $85.03 | 10,500 | — | — |
| 2017-12-07 | $45.45 | $85.59 | 8,300 | — | — |
| 2017-12-06 | $45.35 | $85.41 | 6,200 | — | — |
| 2017-12-05 | $45.65 | $85.97 | 25,300 | — | — |
| 2017-12-04 | $45.75 | $86.16 | 4,400 | — | — |
| 2017-12-01 | $45.80 | $86.25 | 14,400 | — | — |
| 2017-11-30 | $46.30 | $87.19 | 14,200 | — | — |
| 2017-11-29 | $46.55 | $87.66 | 16,700 | — | — |
| 2017-11-28 | $45.60 | $85.88 | 4,800 | — | — |
| 2017-11-27 | $44.80 | $84.37 | 15,200 | — | — |
| 2017-11-24 | $44.00 | $82.86 | 3,100 | — | — |
| 2017-11-22 | $44.95 | $84.65 | 7,400 | — | — |
| 2017-11-21 | $45.90 | $86.44 | 15,100 | — | — |
| 2017-11-20 | $43.95 | $82.77 | 4,700 | — | — |
| 2017-11-17 | $43.95 | $82.77 | 7,900 | — | — |
| 2017-11-16 | $45.00 | $83.60 | 9,000 | — | — |
| 2017-11-15 | $44.30 | $82.30 | 14,700 | — | — |
| 2017-11-14 | $44.65 | $82.95 | 15,900 | — | — |
| 2017-11-13 | $44.00 | $81.74 | 4,400 | — | — |
| 2017-11-10 | $43.75 | $81.28 | 4,900 | — | — |
| 2017-11-09 | $42.70 | $79.32 | 11,900 | — | — |
| 2017-11-08 | $43.00 | $79.88 | 17,900 | — | — |
| 2017-11-07 | $43.50 | $80.81 | 1,800 | — | — |
| 2017-11-06 | $46.00 | $85.45 | 13,500 | — | — |
| 2017-11-03 | $46.00 | $85.45 | 29,500 | — | — |
| 2017-11-02 | $45.55 | $84.62 | 23,600 | — | — |
| 2017-11-01 | $44.45 | $82.58 | 2,000 | — | — |
| 2017-10-31 | $44.30 | $82.30 | 11,600 | — | — |
| 2017-10-30 | $46.25 | $85.92 | 5,200 | — | — |
| 2017-10-27 | $47.45 | $88.15 | 14,300 | — | — |
| 2017-10-26 | $45.05 | $83.69 | 2,300 | — | — |
| 2017-10-25 | $44.80 | $83.23 | 6,900 | — | — |
| 2017-10-24 | $45.15 | $83.88 | 4,700 | — | — |
| 2017-10-23 | $46.50 | $86.38 | 3,400 | — | — |
| 2017-10-20 | $47.10 | $87.50 | 18,100 | — | — |
| 2017-10-19 | $45.75 | $84.99 | 5,400 | — | — |
| 2017-10-18 | $46.05 | $85.55 | 3,300 | — | — |
| 2017-10-17 | $45.80 | $85.08 | 1,500 | — | — |
| 2017-10-16 | $46.00 | $85.45 | 8,700 | — | — |
| 2017-10-13 | $45.40 | $84.34 | 10,900 | — | — |
| 2017-10-12 | $46.10 | $85.64 | 5,100 | — | — |
| 2017-10-11 | $46.75 | $86.85 | 13,500 | — | — |
| 2017-10-10 | $45.60 | $84.71 | 6,200 | — | — |
| 2017-10-09 | $45.00 | $83.60 | 4,300 | — | — |
| 2017-10-06 | $45.05 | $83.69 | 6,800 | — | — |
| 2017-10-05 | $45.50 | $84.53 | 3,900 | — | — |
| 2017-10-04 | $45.10 | $83.78 | 9,200 | — | — |
| 2017-10-03 | $45.20 | $83.97 | 10,500 | — | — |
| 2017-10-02 | $45.70 | $84.90 | 6,300 | — | — |
| 2017-09-29 | $44.95 | $83.50 | 7,300 | — | — |
| 2017-09-28 | $45.60 | $84.71 | 11,900 | — | — |
| 2017-09-27 | $45.65 | $84.80 | 16,000 | — | — |
| 2017-09-26 | $43.35 | $80.53 | 10,200 | — | — |
| 2017-09-25 | $41.65 | $77.37 | 9,300 | — | — |
| 2017-09-22 | $42.45 | $78.86 | 3,000 | — | — |
| 2017-09-21 | $41.70 | $77.47 | 13,200 | — | — |
| 2017-09-20 | $42.40 | $78.77 | 18,600 | — | — |
| 2017-09-19 | $41.10 | $76.35 | 22,000 | — | — |
| 2017-09-18 | $41.05 | $76.26 | 25,500 | — | — |
| 2017-09-15 | $40.60 | $75.42 | 38,300 | — | — |
| 2017-09-14 | $39.45 | $73.29 | 29,000 | — | — |
| 2017-09-13 | $41.00 | $76.17 | 11,300 | — | — |
| 2017-09-12 | $40.05 | $74.40 | 12,500 | — | — |
| 2017-09-11 | $40.25 | $74.77 | 43,500 | — | — |
| 2017-09-08 | $39.05 | $72.54 | 14,100 | — | — |
| 2017-09-07 | $38.95 | $72.36 | 14,500 | — | — |
| 2017-09-06 | $38.70 | $71.89 | 3,800 | — | — |
| 2017-09-05 | $38.50 | $71.52 | 5,700 | — | — |
| 2017-09-01 | $39.40 | $73.19 | 1,900 | — | — |
| 2017-08-31 | $39.40 | $73.19 | 15,000 | — | — |
| 2017-08-30 | $37.55 | $69.76 | 1,500 | — | — |
| 2017-08-29 | $37.60 | $69.85 | 800 | — | — |
| 2017-08-28 | $37.00 | $68.74 | 1,800 | — | — |
| 2017-08-25 | $37.15 | $69.01 | 4,600 | — | — |
| 2017-08-24 | $37.10 | $68.92 | 3,600 | — | — |
| 2017-08-23 | $37.10 | $68.92 | 2,300 | — | — |
| 2017-08-22 | $37.45 | $69.57 | 4,900 | — | — |
| 2017-08-21 | $36.85 | $68.46 | 3,900 | — | — |
| 2017-08-18 | $37.10 | $68.92 | 4,900 | — | — |
| 2017-08-17 | $37.10 | $68.92 | 8,700 | — | — |
| 2017-08-16 | $37.25 | $69.20 | 14,100 | — | — |
| 2017-08-15 | $37.20 | $69.11 | 17,000 | — | — |
| 2017-08-14 | $37.30 | $69.29 | 17,400 | — | — |
| 2017-08-11 | $37.45 | $69.57 | 13,400 | — | — |
| 2017-08-10 | $37.50 | $69.66 | 12,100 | — | — |
| 2017-08-09 | $37.75 | $70.13 | 4,000 | — | — |
| 2017-08-08 | $38.20 | $70.96 | 1,900 | — | — |
| 2017-08-07 | $37.90 | $70.41 | 7,400 | — | — |
| 2017-08-04 | $38.30 | $71.15 | 3,100 | — | — |
| 2017-08-03 | $38.70 | $71.89 | 3,800 | — | — |
| 2017-08-02 | $39.10 | $72.64 | 1,400 | — | — |
| 2017-08-01 | $38.55 | $71.61 | 2,600 | — | — |
| 2017-07-31 | $38.50 | $71.52 | 3,600 | — | — |
| 2017-07-28 | $38.55 | $71.61 | 2,200 | — | — |
| 2017-07-27 | $39.10 | $72.64 | 5,500 | — | — |
| 2017-07-26 | $39.50 | $73.38 | 2,400 | — | — |
| 2017-07-25 | $39.95 | $74.22 | 6,300 | — | — |
| 2017-07-24 | $40.10 | $74.49 | 2,200 | — | — |
| 2017-07-21 | $40.80 | $75.79 | 9,800 | — | — |
| 2017-07-20 | $39.95 | $74.22 | 700 | — | — |
| 2017-07-19 | $40.20 | $74.68 | 2,700 | — | — |
| 2017-07-18 | $40.30 | $74.87 | 2,500 | — | — |
| 2017-07-17 | $40.55 | $75.33 | 9,200 | — | — |
| 2017-07-14 | $40.70 | $75.61 | 1,800 | — | — |
| 2017-07-13 | $40.90 | $75.98 | 400 | — | — |
| 2017-07-12 | $41.25 | $76.63 | 4,500 | — | — |
| 2017-07-11 | $40.70 | $75.61 | 4,300 | — | — |
| 2017-07-10 | $40.90 | $75.98 | 1,900 | — | — |
| 2017-07-07 | $41.50 | $77.10 | 6,600 | — | — |
| 2017-07-06 | $41.50 | $77.10 | 3,000 | — | — |
| 2017-07-05 | $42.00 | $78.02 | 3,400 | — | — |
| 2017-07-03 | $41.30 | $76.72 | 1,000 | — | — |
| 2017-06-30 | $40.80 | $75.79 | 4,400 | — | — |
| 2017-06-29 | $41.05 | $76.26 | 8,900 | — | — |
| 2017-06-28 | $41.20 | $76.54 | 3,700 | — | — |
| 2017-06-27 | $41.30 | $76.72 | 5,700 | — | — |
| 2017-06-26 | $42.75 | $79.42 | 3,300 | — | — |
| 2017-06-23 | $43.80 | $81.37 | 36,500 | — | — |
| 2017-06-22 | $42.45 | $78.86 | 4,900 | — | — |
| 2017-06-21 | $42.40 | $78.77 | 3,600 | — | — |
| 2017-06-20 | $42.25 | $78.49 | 3,200 | — | — |
| 2017-06-19 | $43.25 | $80.35 | 4,800 | — | — |
| 2017-06-16 | $43.15 | $80.16 | 17,000 | — | — |
| 2017-06-15 | $43.15 | $80.16 | 7,200 | — | — |
| 2017-06-14 | $43.30 | $80.44 | 3,500 | — | — |
| 2017-06-13 | $43.90 | $81.55 | 4,100 | — | — |
| 2017-06-12 | $44.45 | $82.58 | 8,200 | — | — |
| 2017-06-09 | $43.95 | $81.65 | 11,000 | — | — |
| 2017-06-08 | $41.60 | $77.28 | 10,000 | — | — |
| 2017-06-07 | $41.45 | $77.00 | 4,100 | — | — |
| 2017-06-06 | $40.85 | $75.89 | 2,000 | — | — |
| 2017-06-05 | $41.50 | $77.10 | 10,100 | — | — |
| 2017-06-02 | $42.85 | $79.60 | 8,500 | — | — |
| 2017-06-01 | $40.90 | $75.98 | 4,600 | — | — |
| 2017-05-31 | $40.30 | $74.87 | 3,200 | — | — |
| 2017-05-30 | $40.80 | $75.79 | 4,900 | — | — |
| 2017-05-26 | $40.10 | $74.49 | 5,600 | — | — |
| 2017-05-25 | $39.65 | $73.66 | 3,600 | — | — |
| 2017-05-24 | $39.85 | $74.03 | 3,900 | — | — |
| 2017-05-23 | $40.15 | $74.59 | 3,000 | — | — |
| 2017-05-22 | $39.55 | $73.47 | 4,400 | — | — |
| 2017-05-19 | $39.55 | $73.47 | 11,200 | — | — |
| 2017-05-18 | $40.05 | $74.40 | 8,000 | — | — |
| 2017-05-17 | $40.25 | $73.73 | 9,000 | — | — |
| 2017-05-16 | $41.45 | $75.93 | 3,100 | — | — |
| 2017-05-15 | $41.00 | $75.11 | 6,400 | — | — |
| 2017-05-12 | $40.65 | $74.47 | 8,400 | — | — |
| 2017-05-11 | $40.40 | $74.01 | 5,400 | — | — |
| 2017-05-10 | $40.50 | $74.19 | 5,600 | — | — |
| 2017-05-09 | $40.80 | $74.74 | 4,000 | — | — |
| 2017-05-08 | $41.25 | $75.56 | 5,700 | — | — |
| 2017-05-05 | $40.70 | $74.56 | 5,800 | — | — |
| 2017-05-04 | $40.80 | $74.74 | 7,200 | — | — |
| 2017-05-03 | $40.70 | $74.56 | 4,700 | — | — |
| 2017-05-02 | $40.75 | $74.65 | 4,700 | — | — |
| 2017-05-01 | $41.35 | $75.75 | 6,000 | — | — |
| 2017-04-28 | $42.05 | $77.03 | 5,700 | — | — |
| 2017-04-27 | $43.05 | $78.86 | 6,100 | — | — |
| 2017-04-26 | $43.20 | $79.14 | 12,200 | — | — |
| 2017-04-25 | $43.20 | $79.14 | 10,300 | — | — |
| 2017-04-24 | $43.25 | $79.23 | 12,200 | — | — |
| 2017-04-21 | $41.95 | $76.85 | 11,200 | — | — |
| 2017-04-20 | $40.05 | $73.37 | 6,900 | — | — |
| 2017-04-19 | $40.10 | $73.46 | 5,500 | — | — |
| 2017-04-18 | $39.80 | $72.91 | 6,700 | — | — |
| 2017-04-17 | $38.95 | $71.35 | 4,400 | — | — |
| 2017-04-13 | $38.60 | $70.71 | 6,700 | — | — |
| 2017-04-12 | $38.50 | $70.53 | 5,200 | — | — |
| 2017-04-11 | $38.85 | $71.17 | 7,100 | — | — |
| 2017-04-10 | $38.25 | $70.07 | 3,900 | — | — |
| 2017-04-07 | $38.10 | $69.79 | 2,400 | — | — |
| 2017-04-06 | $38.10 | $69.79 | 8,300 | — | — |
| 2017-04-05 | $37.95 | $69.52 | 9,900 | — | — |
| 2017-04-04 | $37.90 | $69.43 | 6,800 | — | — |
| 2017-04-03 | $38.05 | $69.70 | 6,400 | — | — |
| 2017-03-31 | $37.55 | $68.79 | 14,700 | — | — |
| 2017-03-30 | $38.30 | $70.16 | 3,800 | — | — |
| 2017-03-29 | $38.40 | $70.34 | 5,800 | — | — |
| 2017-03-28 | $37.85 | $69.34 | 2,900 | — | — |
| 2017-03-27 | $37.40 | $68.51 | 4,000 | — | — |
| 2017-03-24 | $37.70 | $69.06 | 1,500 | — | — |
| 2017-03-23 | $38.75 | $70.98 | 3,100 | — | — |
| 2017-03-22 | $37.70 | $69.06 | 12,000 | — | — |
| 2017-03-21 | $38.00 | $69.61 | 9,300 | — | — |
| 2017-03-20 | $38.65 | $70.80 | 3,400 | — | — |
| 2017-03-17 | $38.15 | $69.89 | 16,000 | — | — |
| 2017-03-16 | $38.00 | $69.61 | 5,500 | — | — |
| 2017-03-15 | $37.20 | $68.15 | 8,500 | — | — |
| 2017-03-14 | $36.50 | $66.86 | 5,100 | — | — |
| 2017-03-13 | $37.05 | $67.87 | 5,000 | — | — |
| 2017-03-10 | $36.80 | $67.41 | 4,800 | — | — |
| 2017-03-09 | $36.35 | $66.59 | 4,400 | — | — |
| 2017-03-08 | $37.55 | $68.79 | 3,200 | — | — |
| 2017-03-07 | $38.65 | $70.80 | 8,500 | — | — |
| 2017-03-06 | $39.25 | $71.90 | 1,400 | — | — |
| 2017-03-03 | $39.50 | $72.36 | 2,500 | — | — |
| 2017-03-02 | $39.20 | $71.81 | 4,700 | — | — |
| 2017-03-01 | $39.40 | $72.18 | 8,200 | — | — |
| 2017-02-28 | $37.90 | $69.43 | 12,200 | — | — |
| 2017-02-27 | $39.10 | $71.63 | 10,000 | — | — |
| 2017-02-24 | $37.70 | $69.06 | 10,900 | — | — |
| 2017-02-23 | $40.30 | $73.82 | 9,500 | — | — |
| 2017-02-22 | $40.20 | $73.64 | 10,100 | — | — |
| 2017-02-21 | $40.30 | $73.82 | 3,900 | — | — |
| 2017-02-17 | $40.35 | $73.92 | 16,900 | — | — |
| 2017-02-16 | $40.50 | $74.19 | 7,200 | — | — |
| 2017-02-15 | $40.50 | $74.19 | 1,700 | — | — |
| 2017-02-14 | $41.05 | $75.20 | 5,300 | — | — |
| 2017-02-13 | $41.05 | $75.20 | 5,600 | — | — |
| 2017-02-10 | $40.90 | $74.92 | 3,200 | — | — |
| 2017-02-09 | $41.00 | $75.11 | 11,700 | — | — |
| 2017-02-08 | $41.15 | $75.38 | 4,300 | — | — |
| 2017-02-07 | $42.20 | $77.30 | 4,500 | — | — |
| 2017-02-06 | $43.00 | $78.77 | 8,700 | — | — |
| 2017-02-03 | $43.90 | $80.42 | 6,700 | — | — |
| 2017-02-02 | $43.15 | $79.05 | 900 | — | — |
| 2017-02-01 | $43.20 | $79.14 | 3,800 | — | — |
| 2017-01-31 | $43.55 | $79.78 | 4,600 | — | — |
| 2017-01-30 | $43.15 | $79.05 | 3,400 | — | — |
| 2017-01-27 | $43.30 | $79.32 | 1,400 | — | — |
| 2017-01-26 | $43.70 | $80.05 | 3,000 | — | — |
| 2017-01-25 | $43.70 | $80.05 | 7,100 | — | — |
| 2017-01-24 | $43.65 | $79.96 | 2,700 | — | — |
| 2017-01-23 | $42.60 | $78.04 | 4,900 | — | — |
| 2017-01-20 | $42.55 | $77.95 | 6,500 | — | — |
| 2017-01-19 | $42.25 | $77.40 | 5,100 | — | — |
| 2017-01-18 | $42.65 | $78.13 | 4,000 | — | — |
| 2017-01-17 | $42.55 | $77.95 | 7,600 | — | — |
| 2017-01-13 | $43.80 | $80.24 | 6,800 | — | — |
| 2017-01-12 | $42.80 | $78.40 | 4,800 | — | — |
| 2017-01-11 | $43.35 | $79.41 | 4,200 | — | — |
| 2017-01-10 | $43.45 | $79.59 | 4,100 | — | — |
| 2017-01-09 | $43.05 | $78.86 | 7,800 | — | — |
| 2017-01-06 | $43.00 | $78.77 | 5,500 | — | — |
| 2017-01-05 | $42.50 | $77.85 | 13,000 | — | — |
| 2017-01-04 | $43.50 | $79.69 | 8,500 | — | — |
| 2017-01-03 | $43.15 | $79.05 | 2,400 | — | — |